date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-17 15:00:00,281.0,281.0,279.8,279.8,3062.85,257.5169,257.5169,256.4172,256.4172,3062.85
2019-07-17 15:30:00,279.8,280.2,279.2,279.4,18074.35,256.4172,256.7838,255.8674,256.0506,18074.35
2019-07-18 09:30:00,279.2,279.2,275.6,276.0,11098.8,255.8674,255.8674,252.5682,252.9348,11098.8
2019-07-18 10:00:00,276.0,277.2,275.8,276.8,4638.4,252.9348,254.0345,252.7515,253.6679,4638.4
2019-07-18 10:30:00,277.0,277.4,276.4,277.2,4020.3,253.8512,254.2178,253.3014,254.0345,4020.3
2019-07-18 11:00:00,277.2,277.2,274.2,274.6,7419.2,254.0345,254.0345,251.2852,251.6518,7419.2
2019-07-18 11:30:00,274.8,275.6,273.2,274.6,3535.7,251.8351,252.5682,250.3688,251.6518,3535.7
2019-07-18 12:00:00,274.6,276.4,274.6,275.8,6827.15,251.6518,253.3014,251.6518,252.7515,6827.15
2019-07-18 12:30:00,275.8,276.4,275.6,275.8,4949.6,252.7515,253.3014,252.5682,252.7515,4949.6
2019-07-18 13:00:00,275.8,275.8,274.8,275.2,3127.7,252.7515,252.7515,251.8351,252.2016,3127.7
2019-07-18 13:30:00,275.2,276.2,275.2,276.2,4175.4,252.2016,253.1181,252.2016,253.1181,4175.4
2019-07-18 14:00:00,276.0,276.6,274.8,275.8,6357.55,252.9348,253.4846,251.8351,252.7515,6357.55
2019-07-18 14:30:00,275.8,277.0,275.8,276.2,2804.4,252.7515,253.8512,252.7515,253.1181,2804.4
2019-07-18 15:00:00,276.2,277.8,276.2,277.4,2570.5,253.1181,254.5844,253.1181,254.2178,2570.5
2019-07-18 15:30:00,277.2,278.0,277.0,277.8,18057.05,254.0345,254.7676,253.8512,254.5844,18057.05
2019-07-19 09:30:00,278.6,278.8,274.0,276.4,9730.2,255.3175,255.5008,251.1019,253.3014,9730.2
2019-07-19 10:00:00,276.6,278.0,275.4,278.0,6297.25,253.4846,254.7676,252.3849,254.7676,6297.25
2019-07-19 10:30:00,278.4,279.2,278.0,279.2,2795.15,255.1342,255.8674,254.7676,255.8674,2795.15
2019-07-19 11:00:00,279.0,279.4,278.0,278.2,1996.3,255.6841,256.0506,254.7676,254.9509,1996.3
2019-07-19 11:30:00,278.4,279.0,276.8,278.8,2414.8,255.1342,255.6841,253.6679,255.5008,2414.8
2019-07-19 12:00:00,279.0,279.2,277.8,277.8,5066.15,255.6841,255.8674,254.5844,254.5844,5066.15
2019-07-19 12:30:00,277.8,278.6,277.6,277.8,1343.7,254.5844,255.3175,254.4011,254.5844,1343.7
2019-07-19 13:00:00,278.0,278.0,277.4,277.8,2984.4,254.7676,254.7676,254.2178,254.5844,2984.4
2019-07-19 13:30:00,277.8,279.6,277.6,279.6,1782.6,254.5844,256.2339,254.4011,256.2339,1782.6
2019-07-19 14:00:00,280.0,280.4,278.8,279.2,5589.2,256.6005,256.9671,255.5008,255.8674,5589.2
2019-07-19 14:30:00,279.0,281.0,279.0,281.0,2363.6,255.6841,257.5169,255.6841,257.5169,2363.6
2019-07-19 15:00:00,280.8,280.8,279.8,280.4,14147.95,257.3336,257.3336,256.4172,256.9671,14147.95
2019-07-19 15:30:00,280.6,281.0,280.4,280.6,19145.85,257.1504,257.5169,256.9671,257.1504,19145.85
2019-07-22 09:30:00,282.6,290.6,282.6,287.6,20734.2,258.9832,266.3147,258.9832,263.5654,20734.2
2019-07-22 10:00:00,287.6,288.0,286.2,286.8,8536.05,263.5654,263.9319,262.2824,262.8322,8536.05
2019-07-22 10:30:00,287.0,287.0,283.2,284.2,7342.75,263.0155,263.0155,259.5331,260.4495,7342.75
2019-07-22 11:00:00,284.0,285.2,282.6,284.8,4734.7,260.2662,261.3659,258.9832,260.9994,4734.7
2019-07-22 11:30:00,284.6,286.4,284.6,286.0,5985.75,260.8161,262.4657,260.8161,262.0991,5985.75
2019-07-22 12:00:00,285.8,286.2,284.0,284.2,3854.55,261.9158,262.2824,260.2662,260.4495,3854.55
2019-07-22 12:30:00,284.0,285.8,284.0,285.4,4476.85,260.2662,261.9158,260.2662,261.5492,4476.85
2019-07-22 13:00:00,285.4,285.6,285.0,285.0,1803.7,261.5492,261.7325,261.1827,261.1827,1803.7
2019-07-22 13:30:00,284.8,286.4,284.4,286.4,2522.3,260.9994,262.4657,260.6328,262.4657,2522.3
2019-07-22 14:00:00,286.6,287.0,285.6,285.6,4021.0,262.6489,263.0155,261.7325,261.7325,4021.0
2019-07-22 14:30:00,285.8,286.0,285.6,286.0,2159.65,261.9158,262.0991,261.7325,262.0991,2159.65
2019-07-22 15:00:00,286.0,288.0,286.0,287.8,7048.7,262.0991,263.9319,262.0991,263.7487,7048.7
2019-07-22 15:30:00,287.8,288.2,287.2,287.8,11063.6,263.7487,264.1152,263.1988,263.7487,11063.6
2019-07-23 09:30:00,289.2,292.4,287.4,290.6,14444.55,265.0317,267.9642,263.3821,266.3147,14444.55
2019-07-23 10:00:00,290.6,292.2,290.2,292.0,7878.15,266.3147,267.781,265.9481,267.5977,7878.15
2019-07-23 10:30:00,292.0,292.4,289.4,289.6,4143.05,267.5977,267.9642,265.2149,265.3982,4143.05
2019-07-23 11:00:00,289.6,289.6,287.8,288.4,3950.25,265.3982,265.3982,263.7487,264.2985,3950.25
2019-07-23 11:30:00,288.4,290.4,287.6,290.4,2482.45,264.2985,266.1314,263.5654,266.1314,2482.45
2019-07-23 12:00:00,290.2,291.4,290.2,291.2,1349.35,265.9481,267.0478,265.9481,266.8645,1349.35
2019-07-23 12:30:00,291.2,292.2,291.2,291.8,1814.1,266.8645,267.781,266.8645,267.4144,1814.1
2019-07-23 13:00:00,292.0,292.0,289.8,290.8,4242.4,267.5977,267.5977,265.5815,266.4979,4242.4
2019-07-23 13:30:00,291.2,291.4,290.4,291.2,6131.7,266.8645,267.0478,266.1314,266.8645,6131.7
2019-07-23 14:00:00,291.4,291.4,289.6,289.8,1540.0,267.0478,267.0478,265.3982,265.5815,1540.0
2019-07-23 14:30:00,290.0,290.4,290.0,290.2,1690.0,265.7648,266.1314,265.7648,265.9481,1690.0
2019-07-23 15:00:00,290.2,291.4,290.2,291.2,2755.1,265.9481,267.0478,265.9481,266.8645,2755.1
2019-07-23 15:30:00,291.2,292.8,291.2,291.8,10055.25,266.8645,268.3308,266.8645,267.4144,10055.25
2019-07-24 09:30:00,291.4,294.6,291.4,293.0,6390.9,267.0478,269.9804,267.0478,268.5141,6390.9
2019-07-24 10:00:00,293.4,295.6,292.8,295.6,2223.6,268.8807,270.8968,268.3308,270.8968,2223.6
2019-07-24 10:30:00,295.8,297.0,295.0,296.2,13590.3,271.0801,272.1798,270.347,271.4467,13590.3
2019-07-24 11:00:00,296.2,296.6,295.0,295.0,3922.4,271.4467,271.8132,270.347,270.347,3922.4
2019-07-24 11:30:00,294.8,294.8,292.8,293.4,5467.9,270.1637,270.1637,268.3308,268.8807,5467.9
2019-07-24 12:00:00,293.2,293.6,292.4,293.2,2933.3,268.6974,269.064,267.9642,268.6974,2933.3
2019-07-24 12:30:00,293.0,294.8,293.0,294.8,1249.2,268.5141,270.1637,268.5141,270.1637,1249.2
2019-07-24 13:00:00,294.8,294.8,294.2,294.4,1997.5,270.1637,270.1637,269.6138,269.7971,1997.5
2019-07-24 13:30:00,294.8,294.8,294.0,294.8,2608.5,270.1637,270.1637,269.4305,270.1637,2608.5
2019-07-24 14:00:00,294.4,294.4,293.0,293.8,3983.85,269.7971,269.7971,268.5141,269.2472,3983.85
2019-07-24 14:30:00,294.0,294.2,293.2,293.4,1540.1,269.4305,269.6138,268.6974,268.8807,1540.1
2019-07-24 15:00:00,293.4,294.0,293.2,293.8,852.65,268.8807,269.4305,268.6974,269.2472,852.65
2019-07-24 15:30:00,293.8,294.0,293.0,293.2,6855.7,269.2472,269.4305,268.5141,268.6974,6855.7
2019-07-25 09:30:00,294.4,294.8,284.2,286.2,15760.1,269.7971,270.1637,260.4495,262.2824,15760.1
2019-07-25 10:00:00,286.2,287.8,286.2,286.8,7130.85,262.2824,263.7487,262.2824,262.8322,7130.85
2019-07-25 10:30:00,286.8,287.2,285.2,285.4,5050.4,262.8322,263.1988,261.3659,261.5492,5050.4
2019-07-25 11:00:00,284.8,284.8,283.4,283.4,3534.95,260.9994,260.9994,259.7164,259.7164,3534.95
2019-07-25 11:30:00,283.2,283.4,282.6,283.2,1669.55,259.5331,259.7164,258.9832,259.5331,1669.55
2019-07-25 12:00:00,283.2,284.6,283.0,284.6,808.45,259.5331,260.8161,259.3498,260.8161,808.45
2019-07-25 12:30:00,284.8,284.8,283.4,284.2,1822.15,260.9994,260.9994,259.7164,260.4495,1822.15
2019-07-25 13:00:00,284.4,284.4,283.0,284.0,1980.85,260.6328,260.6328,259.3498,260.2662,1980.85
2019-07-25 13:30:00,284.0,284.0,283.2,283.2,2789.75,260.2662,260.2662,259.5331,259.5331,2789.75
2019-07-25 14:00:00,283.2,283.6,282.2,282.2,2436.45,259.5331,259.8996,258.6166,258.6166,2436.45
2019-07-25 14:30:00,282.4,282.6,282.0,282.4,1775.1,258.7999,258.9832,258.4334,258.7999,1775.1
2019-07-25 15:00:00,282.2,283.0,281.6,282.8,3731.0,258.6166,259.3498,258.0668,259.1665,3731.0
2019-07-25 15:30:00,282.8,283.8,282.8,283.2,7904.0,259.1665,260.0829,259.1665,259.5331,7904.0
2019-07-26 09:30:00,283.6,285.6,280.6,284.2,17697.65,259.8996,261.7325,257.1504,260.4495,17697.65
2019-07-26 10:00:00,284.2,284.4,282.8,283.2,13571.0,260.4495,260.6328,259.1665,259.5331,13571.0
2019-07-26 10:30:00,283.2,283.2,282.2,282.6,7146.55,259.5331,259.5331,258.6166,258.9832,7146.55
2019-07-26 11:00:00,282.4,283.4,282.4,283.2,3163.25,258.7999,259.7164,258.7999,259.5331,3163.25
2019-07-26 11:30:00,283.0,283.4,282.8,283.0,1910.25,259.3498,259.7164,259.1665,259.3498,1910.25
2019-07-26 12:00:00,283.0,283.6,282.2,282.6,1254.55,259.3498,259.8996,258.6166,258.9832,1254.55
2019-07-26 12:30:00,282.6,283.4,282.6,282.6,2384.0,258.9832,259.7164,258.9832,258.9832,2384.0
2019-07-26 13:00:00,282.6,283.0,282.2,282.2,1229.1,258.9832,259.3498,258.6166,258.6166,1229.1
2019-07-26 13:30:00,282.2,282.4,282.0,282.4,2241.15,258.6166,258.7999,258.4334,258.7999,2241.15
2019-07-26 14:00:00,282.6,283.8,282.6,283.6,1253.5,258.9832,260.0829,258.9832,259.8996,1253.5
2019-07-26 14:30:00,283.8,284.0,283.2,283.8,1892.05,260.0829,260.2662,259.5331,260.0829,1892.05
2019-07-26 15:00:00,284.0,284.2,283.6,284.0,2245.6,260.2662,260.4495,259.8996,260.2662,2245.6
2019-07-26 15:30:00,284.2,284.4,283.6,283.8,3711.85,260.4495,260.6328,259.8996,260.0829,3711.85
2019-07-29 09:30:00,283.0,283.2,277.6,278.2,10577.1,259.3498,259.5331,254.4011,254.9509,10577.1
2019-07-29 10:00:00,277.8,277.8,274.4,274.4,11036.7,254.5844,254.5844,251.4685,251.4685,11036.7
2019-07-29 10:30:00,274.6,276.0,272.6,275.6,5570.05,251.6518,252.9348,249.8189,252.5682,5570.05
2019-07-29 11:00:00,275.6,275.6,274.6,275.0,5525.45,252.5682,252.5682,251.6518,252.0183,5525.45
2019-07-29 11:30:00,275.2,275.6,274.6,275.6,4030.7,252.2016,252.5682,251.6518,252.5682,4030.7
2019-07-29 12:00:00,275.6,275.6,274.8,275.2,5644.45,252.5682,252.5682,251.8351,252.2016,5644.45
2019-07-29 12:30:00,275.4,275.8,274.2,274.8,2572.2,252.3849,252.7515,251.2852,251.8351,2572.2
2019-07-29 13:00:00,275.0,275.4,274.8,275.2,1127.1,252.0183,252.3849,251.8351,252.2016,1127.1
2019-07-29 13:30:00,275.4,275.4,274.2,275.2,2574.6,252.3849,252.3849,251.2852,252.2016,2574.6
2019-07-29 14:00:00,275.4,276.0,274.8,275.8,2322.65,252.3849,252.9348,251.8351,252.7515,2322.65
2019-07-29 14:30:00,275.8,276.0,275.2,275.6,2624.7,252.7515,252.9348,252.2016,252.5682,2624.7
2019-07-29 15:00:00,276.0,276.0,274.4,274.4,1705.35,252.9348,252.9348,251.4685,251.4685,1705.35
2019-07-29 15:30:00,274.4,274.8,274.2,274.6,6720.45,251.4685,251.8351,251.2852,251.6518,6720.45
2019-07-30 09:30:00,269.0,271.4,265.6,270.0,24786.05,246.5198,248.7192,243.4039,247.4362,24786.05
2019-07-30 10:00:00,270.0,273.2,270.0,270.6,7796.65,247.4362,250.3688,247.4362,247.9861,7796.65
2019-07-30 10:30:00,270.6,272.2,270.4,270.6,4078.2,247.9861,249.4523,247.8028,247.9861,4078.2
2019-07-30 11:00:00,270.8,275.6,270.8,274.4,7961.05,248.1693,252.5682,248.1693,251.4685,7961.05
2019-07-30 11:30:00,274.4,276.0,273.6,276.0,5664.65,251.4685,252.9348,250.7353,252.9348,5664.65
2019-07-30 12:00:00,275.8,277.6,275.0,277.4,5823.4,252.7515,254.4011,252.0183,254.2178,5823.4
2019-07-30 12:30:00,277.2,278.8,277.2,278.8,4197.3,254.0345,255.5008,254.0345,255.5008,4197.3
2019-07-30 13:00:00,278.8,281.8,278.8,281.6,6845.95,255.5008,258.2501,255.5008,258.0668,6845.95
2019-07-30 13:30:00,282.0,283.8,281.8,283.6,9022.25,258.4334,260.0829,258.2501,259.8996,9022.25
2019-07-30 14:00:00,283.6,284.8,283.2,284.4,9588.1,259.8996,260.9994,259.5331,260.6328,9588.1
2019-07-30 14:30:00,284.4,285.8,284.2,284.8,6190.4,260.6328,261.9158,260.4495,260.9994,6190.4
2019-07-30 15:00:00,284.8,285.4,284.8,285.0,4636.75,260.9994,261.5492,260.9994,261.1827,4636.75
2019-07-30 15:30:00,285.0,285.8,284.2,285.8,8369.85,261.1827,261.9158,260.4495,261.9158,8369.85
2019-07-31 09:30:00,286.6,291.8,284.8,289.2,9373.95,262.6489,267.4144,260.9994,265.0317,9373.95
2019-07-31 10:00:00,289.4,290.4,288.6,289.0,1851.9,265.2149,266.1314,264.4818,264.8484,1851.9
2019-07-31 10:30:00,289.2,292.4,289.2,292.0,6317.95,265.0317,267.9642,265.0317,267.5977,6317.95
2019-07-31 11:00:00,291.8,294.6,291.4,293.6,5955.4,267.4144,269.9804,267.0478,269.064,5955.4
2019-07-31 11:30:00,293.4,295.0,293.4,293.8,3690.55,268.8807,270.347,268.8807,269.2472,3690.55
2019-07-31 12:00:00,293.6,293.6,291.8,292.8,3330.85,269.064,269.064,267.4144,268.3308,3330.85
2019-07-31 12:30:00,292.8,293.6,292.2,292.6,1470.4,268.3308,269.064,267.781,268.1475,1470.4
2019-07-31 13:00:00,292.8,294.0,292.4,293.8,1827.7,268.3308,269.4305,267.9642,269.2472,1827.7
2019-07-31 13:30:00,293.6,293.8,293.0,293.8,1955.65,269.064,269.2472,268.5141,269.2472,1955.65
2019-07-31 14:00:00,293.6,294.2,292.0,293.6,3251.85,269.064,269.6138,267.5977,269.064,3251.85
2019-07-31 14:30:00,293.6,294.2,286.6,288.8,8586.35,269.064,269.6138,262.6489,264.6651,8586.35
2019-07-31 15:00:00,288.6,290.8,287.8,290.4,5400.2,264.4818,266.4979,263.7487,266.1314,5400.2
2019-07-31 15:30:00,290.2,290.2,288.2,288.2,9030.0,265.9481,265.9481,264.1152,264.1152,9030.0
2019-08-01 09:30:00,284.2,284.2,276.6,278.2,20054.45,260.4495,260.4495,253.4846,254.9509,20054.45
2019-08-01 10:00:00,278.2,279.4,276.6,277.6,7933.1,254.9509,256.0506,253.4846,254.4011,7933.1
2019-08-01 10:30:00,277.4,277.4,273.8,274.8,7649.2,254.2178,254.2178,250.9186,251.8351,7649.2
2019-08-01 11:00:00,275.2,275.6,273.0,274.0,4816.35,252.2016,252.5682,250.1855,251.1019,4816.35
2019-08-01 11:30:00,273.8,276.4,272.8,275.6,5786.1,250.9186,253.3014,250.0022,252.5682,5786.1
2019-08-01 12:00:00,275.6,276.0,274.8,275.8,3939.85,252.5682,252.9348,251.8351,252.7515,3939.85
2019-08-01 12:30:00,276.2,276.4,274.8,274.8,7401.25,253.1181,253.3014,251.8351,251.8351,7401.25
2019-08-01 13:00:00,275.2,275.8,273.2,273.2,6057.85,252.2016,252.7515,250.3688,250.3688,6057.85
2019-08-01 13:30:00,273.0,273.6,267.6,269.6,11002.45,250.1855,250.7353,245.2368,247.0696,11002.45
2019-08-01 14:00:00,269.6,269.6,267.8,268.2,25065.35,247.0696,247.0696,245.42,245.7866,25065.35
2019-08-01 14:30:00,268.4,270.2,267.6,270.0,9033.25,245.9699,247.6195,245.2368,247.4362,9033.25
2019-08-01 15:00:00,270.0,272.2,269.2,272.2,8878.45,247.4362,249.4523,246.7031,249.4523,8878.45
2019-08-01 15:30:00,272.2,272.2,270.6,270.8,14721.2,249.4523,249.4523,247.9861,248.1693,14721.2
2019-08-02 09:30:00,272.2,272.2,266.6,266.6,13545.15,249.4523,249.4523,244.3203,244.3203,13545.15
2019-08-02 10:00:00,266.4,266.8,262.2,262.6,7439.85,244.137,244.5036,240.288,240.6546,7439.85
2019-08-02 10:30:00,262.8,262.8,259.2,259.2,13201.45,240.8379,240.8379,237.5387,237.5387,13201.45
2019-08-02 11:00:00,259.2,261.8,259.2,261.0,9567.0,237.5387,239.9215,237.5387,239.1883,9567.0
2019-08-02 11:30:00,260.8,261.0,259.0,261.0,9151.7,239.005,239.1883,237.3555,239.1883,9151.7
2019-08-02 12:00:00,261.0,262.2,260.6,261.0,4120.5,239.1883,240.288,238.8218,239.1883,4120.5
2019-08-02 12:30:00,261.0,261.0,260.0,260.4,3405.5,239.1883,239.1883,238.2719,238.6385,3405.5
2019-08-02 13:00:00,260.4,261.0,259.8,259.8,4153.8,238.6385,239.1883,238.0886,238.0886,4153.8
2019-08-02 13:30:00,259.6,260.6,259.6,259.8,3765.25,237.9053,238.8218,237.9053,238.0886,3765.25
2019-08-02 14:00:00,259.8,260.4,259.4,259.6,3149.9,238.0886,238.6385,237.722,237.9053,3149.9
2019-08-02 14:30:00,259.6,260.0,258.8,259.2,3227.8,237.9053,238.2719,237.1722,237.5387,3227.8
2019-08-02 15:00:00,259.2,259.4,257.6,259.0,5351.8,237.5387,237.722,236.0725,237.3555,5351.8
2019-08-02 15:30:00,259.0,260.4,258.4,259.6,13791.05,237.3555,238.6385,236.8056,237.9053,13791.05
2019-08-05 09:30:00,252.6,252.6,247.2,250.0,23361.45,231.4903,231.4903,226.5416,229.1076,23361.45
2019-08-05 10:00:00,249.8,250.6,248.0,250.6,11055.15,228.9243,229.6574,227.2747,229.6574,11055.15
2019-08-05 10:30:00,250.6,251.0,248.8,250.4,8608.75,229.6574,230.024,228.0079,229.4742,8608.75
2019-08-05 11:00:00,250.4,253.0,250.2,251.6,6428.85,229.4742,231.8569,229.2909,230.5739,6428.85
2019-08-05 11:30:00,251.6,253.8,251.6,251.6,4691.0,230.5739,232.59,230.5739,230.5739,4691.0
2019-08-05 12:00:00,251.4,253.0,250.2,251.0,5990.95,230.3906,231.8569,229.2909,230.024,5990.95
2019-08-05 12:30:00,250.8,252.0,250.2,250.2,5710.95,229.8407,230.9405,229.2909,229.2909,5710.95
2019-08-05 13:00:00,250.4,251.6,250.4,251.2,3915.5,229.4742,230.5739,229.4742,230.2073,3915.5
2019-08-05 13:30:00,251.2,251.4,249.4,249.6,3007.0,230.2073,230.3906,228.5577,228.741,3007.0
2019-08-05 14:00:00,249.8,250.6,249.8,249.8,2789.5,228.9243,229.6574,228.9243,228.9243,2789.5
2019-08-05 14:30:00,249.8,250.6,249.2,250.2,2814.55,228.9243,229.6574,228.3744,229.2909,2814.55
2019-08-05 15:00:00,250.4,251.4,249.6,250.6,4558.7,229.4742,230.3906,228.741,229.6574,4558.7
2019-08-05 15:30:00,250.6,251.4,250.4,250.6,20457.5,229.6574,230.3906,229.4742,229.6574,20457.5
2019-08-06 09:30:00,252.8,255.4,244.2,244.8,14072.8,231.6736,234.0563,223.7923,224.3422,14072.8
2019-08-06 10:00:00,244.8,245.2,241.8,244.2,9511.7,224.3422,224.7087,221.5929,223.7923,9511.7
2019-08-06 10:30:00,243.8,244.4,242.2,244.0,5558.0,223.4257,223.9756,221.9594,223.609,5558.0
2019-08-06 11:00:00,243.6,243.8,241.0,242.6,6211.5,223.2424,223.4257,220.8597,222.326,6211.5
2019-08-06 11:30:00,242.4,243.2,241.8,243.0,4546.9,222.1427,222.8759,221.5929,222.6926,4546.9
2019-08-06 12:00:00,243.0,243.0,241.4,242.2,4160.05,222.6926,222.6926,221.2263,221.9594,4160.05
2019-08-06 12:30:00,242.0,242.8,241.8,242.4,2037.45,221.7761,222.5093,221.5929,222.1427,2037.45
2019-08-06 13:00:00,242.4,243.6,242.4,243.2,2577.25,222.1427,223.2424,222.1427,222.8759,2577.25
2019-08-06 13:30:00,243.4,243.8,243.0,243.8,4139.4,223.0591,223.4257,222.6926,223.4257,4139.4
2019-08-06 14:00:00,243.8,245.4,243.0,244.8,9229.55,223.4257,224.892,222.6926,224.3422,9229.55
2019-08-06 14:30:00,244.8,246.2,244.6,245.2,3280.75,224.3422,225.6252,224.1589,224.7087,3280.75
2019-08-06 15:00:00,245.2,247.0,244.8,246.4,3516.85,224.7087,226.3583,224.3422,225.8084,3516.85
2019-08-06 15:30:00,246.4,247.4,246.4,247.0,8534.7,225.8084,226.7249,225.8084,226.3583,8534.7
2019-08-07 09:30:00,241.2,241.6,237.2,238.4,25647.9,221.043,221.4096,217.3773,218.477,25647.9
2019-08-07 10:00:00,238.4,240.0,236.2,237.8,17145.35,218.477,219.9433,216.4609,217.9271,17145.35
2019-08-07 10:30:00,237.4,239.4,235.4,238.4,13576.0,217.5606,219.3934,215.7277,218.477,13576.0
2019-08-07 11:00:00,238.2,241.0,237.4,240.4,8888.35,218.2937,220.8597,217.5606,220.3099,8888.35
2019-08-07 11:30:00,240.2,240.8,238.6,239.0,7301.15,220.1266,220.6764,218.6603,219.0269,7301.15
2019-08-07 12:00:00,239.2,240.2,238.8,239.2,4174.5,219.2101,220.1266,218.8436,219.2101,4174.5
2019-08-07 12:30:00,239.0,239.8,238.2,238.2,5811.2,219.0269,219.76,218.2937,218.2937,5811.2
2019-08-07 13:00:00,238.4,238.6,237.6,237.6,4939.35,218.477,218.6603,217.7439,217.7439,4939.35
2019-08-07 13:30:00,237.6,238.8,237.6,238.6,4503.0,217.7439,218.8436,217.7439,218.6603,4503.0
2019-08-07 14:00:00,238.6,238.8,237.8,238.4,3594.95,218.6603,218.8436,217.9271,218.477,3594.95
2019-08-07 14:30:00,238.4,240.6,238.2,240.6,6463.15,218.477,220.4931,218.2937,220.4931,6463.15
2019-08-07 15:00:00,240.6,240.6,239.0,240.0,3797.3,220.4931,220.4931,219.0269,219.9433,3797.3
2019-08-07 15:30:00,240.2,244.8,239.8,243.0,43495.3,220.1266,224.3422,219.76,222.6926,43495.3
2019-08-08 09:30:00,245.4,245.8,240.2,242.2,22811.9,224.892,225.2586,220.1266,221.9594,22811.9
2019-08-08 10:00:00,242.4,243.0,240.0,240.8,12268.4,222.1427,222.6926,219.9433,220.6764,12268.4
2019-08-08 10:30:00,241.0,243.4,241.0,242.0,19093.15,220.8597,223.0591,220.8597,221.7761,19093.15
2019-08-08 11:00:00,242.2,243.2,241.2,241.4,8324.05,221.9594,222.8759,221.043,221.2263,8324.05
2019-08-08 11:30:00,241.4,241.8,240.8,241.6,6527.15,221.2263,221.5929,220.6764,221.4096,6527.15
2019-08-08 12:00:00,241.6,242.0,241.2,242.0,1720.6,221.4096,221.7761,221.043,221.7761,1720.6
2019-08-08 12:30:00,242.2,242.2,241.4,241.8,2430.0,221.9594,221.9594,221.2263,221.5929,2430.0
2019-08-08 13:00:00,241.6,242.2,241.0,241.6,2527.7,221.4096,221.9594,220.8597,221.4096,2527.7
2019-08-08 13:30:00,241.6,242.6,241.6,242.2,5714.8,221.4096,222.326,221.4096,221.9594,5714.8
2019-08-08 14:00:00,242.2,243.4,241.8,243.4,6874.75,221.9594,223.0591,221.5929,223.0591,6874.75
2019-08-08 14:30:00,243.6,243.8,242.8,243.6,2597.15,223.2424,223.4257,222.5093,223.2424,2597.15
2019-08-08 15:00:00,243.6,244.0,243.4,243.6,3045.0,223.2424,223.609,223.0591,223.2424,3045.0
2019-08-08 15:30:00,243.6,245.4,243.4,245.4,12810.5,223.2424,224.892,223.0591,224.892,12810.5
2019-08-09 09:30:00,246.0,246.0,240.8,241.4,33380.0,225.4419,225.4419,220.6764,221.2263,33380.0
2019-08-09 10:00:00,241.6,242.2,239.2,239.2,16504.25,221.4096,221.9594,219.2101,219.2101,16504.25
2019-08-09 10:30:00,239.0,239.6,237.8,237.8,9942.65,219.0269,219.5767,217.9271,217.9271,9942.65
2019-08-09 11:00:00,237.4,238.0,236.4,236.4,4743.8,217.5606,218.1104,216.6441,216.6441,4743.8
2019-08-09 11:30:00,236.4,238.6,236.4,238.6,6072.2,216.6441,218.6603,216.6441,218.6603,6072.2
2019-08-09 12:00:00,238.8,240.2,238.8,239.6,4014.5,218.8436,220.1266,218.8436,219.5767,4014.5
2019-08-09 12:30:00,239.6,240.8,238.8,239.6,6854.95,219.5767,220.6764,218.8436,219.5767,6854.95
2019-08-09 13:00:00,239.6,239.6,238.4,239.2,3318.85,219.5767,219.5767,218.477,219.2101,3318.85
2019-08-09 13:30:00,239.2,239.6,238.8,239.2,4758.9,219.2101,219.5767,218.8436,219.2101,4758.9
2019-08-09 14:00:00,239.4,239.6,238.8,239.2,2446.5,219.3934,219.5767,218.8436,219.2101,2446.5
2019-08-09 14:30:00,239.2,239.4,238.4,238.8,3611.55,219.2101,219.3934,218.477,218.8436,3611.55
2019-08-09 15:00:00,239.0,240.2,239.0,240.0,4384.5,219.0269,220.1266,219.0269,219.9433,4384.5
2019-08-09 15:30:00,240.2,240.2,238.2,238.2,8693.3,220.1266,220.1266,218.2937,218.2937,8693.3
2019-08-12 09:30:00,237.8,237.8,233.8,234.4,20990.05,217.9271,217.9271,214.2614,214.8113,20990.05
2019-08-12 10:00:00,234.4,235.0,232.8,234.6,5370.1,214.8113,215.3611,213.345,214.9946,5370.1
2019-08-12 10:30:00,234.6,236.2,233.0,235.2,5839.75,214.9946,216.4609,213.5283,215.5444,5839.75
2019-08-12 11:00:00,235.2,236.0,232.8,233.2,2908.85,215.5444,216.2776,213.345,213.7116,2908.85
2019-08-12 11:30:00,233.2,234.0,232.6,233.2,5742.75,213.7116,214.4447,213.1617,213.7116,5742.75
2019-08-12 12:00:00,233.2,235.0,233.2,234.8,2685.65,213.7116,215.3611,213.7116,215.1778,2685.65
2019-08-12 12:30:00,234.6,234.6,233.8,234.6,1368.9,214.9946,214.9946,214.2614,214.9946,1368.9
2019-08-12 13:00:00,234.4,235.0,233.8,234.0,3114.95,214.8113,215.3611,214.2614,214.4447,3114.95
2019-08-12 13:30:00,234.0,234.6,233.4,234.4,7227.3,214.4447,214.9946,213.8948,214.8113,7227.3
2019-08-12 14:00:00,234.4,235.8,234.4,235.8,1426.85,214.8113,216.0943,214.8113,216.0943,1426.85
2019-08-12 14:30:00,235.6,235.8,233.8,234.0,2725.9,215.911,216.0943,214.2614,214.4447,2725.9
2019-08-12 15:00:00,234.2,235.0,234.2,235.0,2192.85,214.628,215.3611,214.628,215.3611,2192.85
2019-08-12 15:30:00,235.0,235.0,235.0,235.0,0.0,215.3611,215.3611,215.3611,215.3611,0.0
2019-08-13 09:30:00,234.2,242.4,232.8,241.2,21334.65,214.628,222.1427,213.345,221.043,21334.65
2019-08-13 10:00:00,241.4,245.4,239.8,244.4,10108.95,221.2263,224.892,219.76,223.9756,10108.95
2019-08-13 10:30:00,244.6,244.8,240.6,241.8,5257.9,224.1589,224.3422,220.4931,221.5929,5257.9
2019-08-13 11:00:00,241.4,242.8,240.6,241.0,4719.85,221.2263,222.5093,220.4931,220.8597,4719.85
2019-08-13 11:30:00,240.8,242.6,240.6,241.0,4472.45,220.6764,222.326,220.4931,220.8597,4472.45
2019-08-13 12:00:00,241.0,241.2,240.0,240.2,4680.4,220.8597,221.043,219.9433,220.1266,4680.4
2019-08-13 12:30:00,240.0,240.0,238.6,238.8,2658.0,219.9433,219.9433,218.6603,218.8436,2658.0
2019-08-13 13:00:00,238.8,239.0,237.6,238.6,4335.0,218.8436,219.0269,217.7439,218.6603,4335.0
2019-08-13 13:30:00,238.6,239.0,238.0,238.2,2838.35,218.6603,219.0269,218.1104,218.2937,2838.35
2019-08-13 14:00:00,238.4,238.6,237.2,237.2,1066.1,218.477,218.6603,217.3773,217.3773,1066.1
2019-08-13 14:30:00,237.0,237.6,237.0,237.2,3214.1,217.194,217.7439,217.194,217.3773,3214.1
2019-08-13 15:00:00,237.2,237.4,236.2,236.4,6174.7,217.3773,217.5606,216.4609,216.6441,6174.7
2019-08-13 15:30:00,236.4,237.2,236.2,236.4,17631.6,216.6441,217.3773,216.4609,216.6441,17631.6
2019-08-14 09:30:00,231.2,231.2,224.2,225.6,20308.15,211.8787,211.8787,205.4637,206.7467,20308.15
2019-08-14 10:00:00,225.4,225.4,223.6,225.2,9428.6,206.5634,206.5634,204.9138,206.3801,9428.6
2019-08-14 10:30:00,225.6,226.2,223.0,223.8,7946.7,206.7467,207.2965,204.364,205.0971,7946.7
2019-08-14 11:00:00,223.8,224.2,222.8,224.0,6935.5,205.0971,205.4637,204.1807,205.2804,6935.5
2019-08-14 11:30:00,223.8,223.8,222.6,222.8,6443.6,205.0971,205.0971,203.9974,204.1807,6443.6
2019-08-14 12:00:00,222.8,222.8,222.0,222.0,4091.4,204.1807,204.1807,203.4475,203.4475,4091.4
2019-08-14 12:30:00,222.2,222.4,221.0,221.2,5518.25,203.6308,203.8141,202.5311,202.7144,5518.25
2019-08-14 13:00:00,221.2,223.6,221.0,223.2,6096.95,202.7144,204.9138,202.5311,204.5473,6096.95
2019-08-14 13:30:00,223.4,223.6,222.6,222.6,2760.1,204.7305,204.9138,203.9974,203.9974,2760.1
2019-08-14 14:00:00,222.8,223.4,222.6,223.0,4570.7,204.1807,204.7305,203.9974,204.364,4570.7
2019-08-14 14:30:00,223.0,223.4,222.8,223.2,3976.8,204.364,204.7305,204.1807,204.5473,3976.8
2019-08-14 15:00:00,223.2,224.4,223.0,223.8,5136.85,204.5473,205.647,204.364,205.0971,5136.85
2019-08-14 15:30:00,223.4,223.4,222.0,222.0,13180.8,204.7305,204.7305,203.4475,203.4475,13180.8
2019-08-15 09:30:00,221.2,221.8,215.4,219.0,22137.35,202.7144,203.2643,197.3991,200.6982,22137.35
2019-08-15 10:00:00,219.4,219.6,216.6,217.4,8875.35,201.0648,201.2481,198.4988,199.232,8875.35
2019-08-15 10:30:00,216.6,217.8,216.2,217.0,5651.95,198.4988,199.5985,198.1322,198.8654,5651.95
2019-08-15 11:00:00,217.0,217.2,215.6,217.2,6103.75,198.8654,199.0487,197.5824,199.0487,6103.75
2019-08-15 11:30:00,217.4,218.2,217.0,218.2,5273.1,199.232,199.9651,198.8654,199.9651,5273.1
2019-08-15 12:00:00,218.0,218.6,216.8,216.8,4863.95,199.7818,200.3317,198.6821,198.6821,4863.95
2019-08-15 12:30:00,216.8,218.0,216.8,217.6,838.85,198.6821,199.7818,198.6821,199.4152,838.85
2019-08-15 13:00:00,217.6,218.0,217.0,217.0,2160.8,199.4152,199.7818,198.8654,198.8654,2160.8
2019-08-15 13:30:00,217.0,217.4,215.4,215.6,2811.95,198.8654,199.232,197.3991,197.5824,2811.95
2019-08-15 14:00:00,215.4,217.2,215.4,216.8,4102.75,197.3991,199.0487,197.3991,198.6821,4102.75
2019-08-15 14:30:00,216.8,217.0,216.4,217.0,3353.2,198.6821,198.8654,198.3155,198.8654,3353.2
2019-08-15 15:00:00,217.0,219.0,217.0,218.0,3954.2,198.8654,200.6982,198.8654,199.7818,3954.2
2019-08-15 15:30:00,218.0,219.0,218.0,218.0,8150.2,199.7818,200.6982,199.7818,199.7818,8150.2
2019-08-16 09:30:00,218.8,221.2,218.4,220.4,7798.75,200.515,202.7144,200.1484,201.9813,7798.75
2019-08-16 10:00:00,220.2,222.0,219.2,220.8,3752.5,201.798,203.4475,200.8815,202.3478,3752.5
2019-08-16 10:30:00,221.0,221.8,220.2,221.6,4115.95,202.5311,203.2643,201.798,203.081,4115.95
2019-08-16 11:00:00,221.4,223.2,221.0,223.2,3097.85,202.8977,204.5473,202.5311,204.5473,3097.85
2019-08-16 11:30:00,223.4,225.2,223.4,225.0,5590.3,204.7305,206.3801,204.7305,206.1968,5590.3
2019-08-16 12:00:00,225.2,225.8,224.8,225.0,2628.95,206.3801,206.93,206.0135,206.1968,2628.95
2019-08-16 12:30:00,224.8,226.2,224.8,225.0,3065.05,206.0135,207.2965,206.0135,206.1968,3065.05
2019-08-16 13:00:00,225.4,225.4,224.4,224.6,2031.65,206.5634,206.5634,205.647,205.8303,2031.65
2019-08-16 13:30:00,224.2,225.4,224.2,225.0,3802.15,205.4637,206.5634,205.4637,206.1968,3802.15
2019-08-16 14:00:00,225.0,225.6,224.8,225.4,1358.65,206.1968,206.7467,206.0135,206.5634,1358.65
2019-08-16 14:30:00,225.6,225.6,224.6,225.2,4989.65,206.7467,206.7467,205.8303,206.3801,4989.65
2019-08-16 15:00:00,225.0,225.8,224.8,225.6,3709.1,206.1968,206.93,206.0135,206.7467,3709.1
2019-08-16 15:30:00,225.8,226.6,225.8,226.4,8617.5,206.93,207.6631,206.93,207.4798,8617.5
2019-08-19 09:30:00,231.0,234.2,231.0,233.4,29260.1,211.6954,214.628,211.6954,213.8948,29260.1
2019-08-19 10:00:00,233.4,234.0,231.8,233.2,6135.8,213.8948,214.4447,212.4286,213.7116,6135.8
2019-08-19 10:30:00,233.0,234.6,232.8,234.4,3606.8,213.5283,214.9946,213.345,214.8113,3606.8
2019-08-19 11:00:00,234.4,235.2,234.0,235.0,2766.85,214.8113,215.5444,214.4447,215.3611,2766.85
2019-08-19 11:30:00,235.0,235.4,233.8,234.4,2701.6,215.3611,215.7277,214.2614,214.8113,2701.6
2019-08-19 12:00:00,234.4,235.4,234.0,235.4,2114.25,214.8113,215.7277,214.4447,215.7277,2114.25
2019-08-19 12:30:00,235.6,236.0,235.0,235.2,1490.2,215.911,216.2776,215.3611,215.5444,1490.2
2019-08-19 13:00:00,235.4,235.8,235.0,235.6,1497.6,215.7277,216.0943,215.3611,215.911,1497.6
2019-08-19 13:30:00,235.6,236.0,234.6,235.8,2509.0,215.911,216.2776,214.9946,216.0943,2509.0
2019-08-19 14:00:00,236.0,236.2,235.4,235.8,1906.6,216.2776,216.4609,215.7277,216.0943,1906.6
2019-08-19 14:30:00,236.2,236.2,234.6,235.0,2445.55,216.4609,216.4609,214.9946,215.3611,2445.55
2019-08-19 15:00:00,235.0,236.2,235.0,235.6,2846.85,215.3611,216.4609,215.3611,215.911,2846.85
2019-08-19 15:30:00,235.6,236.0,235.2,235.2,8619.7,215.911,216.2776,215.5444,215.5444,8619.7
2019-08-20 09:30:00,233.4,234.2,231.0,232.2,8691.35,213.8948,214.628,211.6954,212.7951,8691.35
2019-08-20 10:00:00,232.0,232.2,229.6,229.6,4998.25,212.6118,212.7951,210.4124,210.4124,4998.25
2019-08-20 10:30:00,229.6,230.8,228.6,230.8,5584.4,210.4124,211.5121,209.496,211.5121,5584.4
2019-08-20 11:00:00,230.8,231.4,230.4,231.0,6343.05,211.5121,212.062,211.1456,211.6954,6343.05
2019-08-20 11:30:00,231.0,231.6,230.8,231.6,1400.45,211.6954,212.2453,211.5121,212.2453,1400.45
2019-08-20 12:00:00,231.8,232.2,231.6,232.0,3064.25,212.4286,212.7951,212.2453,212.6118,3064.25
2019-08-20 12:30:00,232.0,232.0,231.4,231.8,899.05,212.6118,212.6118,212.062,212.4286,899.05
2019-08-20 13:00:00,231.6,231.8,231.2,231.2,428.35,212.2453,212.4286,211.8787,211.8787,428.35
2019-08-20 13:30:00,231.2,232.4,230.2,232.4,3429.85,211.8787,212.9784,210.9623,212.9784,3429.85
2019-08-20 14:00:00,232.6,232.8,232.0,232.0,1914.8,213.1617,213.345,212.6118,212.6118,1914.8
2019-08-20 14:30:00,232.0,232.6,231.8,232.4,1348.7,212.6118,213.1617,212.4286,212.9784,1348.7
2019-08-20 15:00:00,232.0,232.2,231.4,232.2,2785.7,212.6118,212.7951,212.062,212.7951,2785.7
2019-08-20 15:30:00,232.4,233.0,231.8,231.8,5523.4,212.9784,213.5283,212.4286,212.4286,5523.4
2019-08-21 09:30:00,235.6,237.2,234.2,235.6,10118.25,215.911,217.3773,214.628,215.911,10118.25
2019-08-21 10:00:00,235.6,236.4,235.2,235.8,2294.55,215.911,216.6441,215.5444,216.0943,2294.55
2019-08-21 10:30:00,235.8,235.8,231.4,232.8,3419.3,216.0943,216.0943,212.062,213.345,3419.3
2019-08-21 11:00:00,233.0,234.2,232.4,232.6,1700.4,213.5283,214.628,212.9784,213.1617,1700.4
2019-08-21 11:30:00,232.6,233.6,231.8,232.2,3373.55,213.1617,214.0781,212.4286,212.7951,3373.55
2019-08-21 12:00:00,232.4,233.0,232.4,232.8,1753.0,212.9784,213.5283,212.9784,213.345,1753.0
2019-08-21 12:30:00,233.0,233.2,232.0,232.8,1869.1,213.5283,213.7116,212.6118,213.345,1869.1
2019-08-21 13:00:00,233.0,233.4,232.8,232.8,1231.6,213.5283,213.8948,213.345,213.345,1231.6
2019-08-21 13:30:00,232.8,233.0,232.2,232.4,1492.8,213.345,213.5283,212.7951,212.9784,1492.8
2019-08-21 14:00:00,232.2,233.8,231.8,232.4,1467.6,212.7951,214.2614,212.4286,212.9784,1467.6
2019-08-21 14:30:00,232.6,232.8,232.2,232.6,718.0,213.1617,213.345,212.7951,213.1617,718.0
2019-08-21 15:00:00,232.8,233.0,232.4,233.0,2161.3,213.345,213.5283,212.9784,213.5283,2161.3
2019-08-21 15:30:00,232.8,233.2,231.6,231.6,3254.0,213.345,213.7116,212.2453,212.2453,3254.0
2019-08-22 09:30:00,233.0,235.6,233.0,235.2,7953.1,213.5283,215.911,213.5283,215.5444,7953.1
2019-08-22 10:00:00,235.8,236.8,234.0,234.0,4537.15,216.0943,217.0107,214.4447,214.4447,4537.15
2019-08-22 10:30:00,234.0,234.0,232.0,233.4,3630.35,214.4447,214.4447,212.6118,213.8948,3630.35
2019-08-22 11:00:00,233.6,235.4,233.6,233.6,3565.8,214.0781,215.7277,214.0781,214.0781,3565.8
2019-08-22 11:30:00,233.6,234.6,233.0,233.6,4184.4,214.0781,214.9946,213.5283,214.0781,4184.4
2019-08-22 12:00:00,233.4,234.2,233.4,233.6,1326.4,213.8948,214.628,213.8948,214.0781,1326.4
2019-08-22 12:30:00,233.6,233.8,232.2,232.2,2104.55,214.0781,214.2614,212.7951,212.7951,2104.55
2019-08-22 13:00:00,232.2,233.6,232.2,233.4,3249.85,212.7951,214.0781,212.7951,213.8948,3249.85
2019-08-22 13:30:00,233.2,233.6,233.0,233.0,1605.45,213.7116,214.0781,213.5283,213.5283,1605.45
2019-08-22 14:00:00,233.2,233.2,231.8,231.8,1145.8,213.7116,213.7116,212.4286,212.4286,1145.8
2019-08-22 14:30:00,232.0,232.0,231.0,231.4,2022.35,212.6118,212.6118,211.6954,212.062,2022.35
2019-08-22 15:00:00,231.4,231.4,230.6,230.8,4973.95,212.062,212.062,211.3288,211.5121,4973.95
2019-08-22 15:30:00,230.6,231.2,230.4,230.4,3824.0,211.3288,211.8787,211.1456,211.1456,3824.0
2019-08-23 09:30:00,226.0,227.6,224.2,227.6,11060.0,207.1133,208.5795,205.4637,208.5795,11060.0
2019-08-23 10:00:00,227.4,229.0,226.2,228.2,9504.75,208.3963,209.8626,207.2965,209.1294,9504.75
2019-08-23 10:30:00,228.2,230.0,227.4,228.6,9729.0,209.1294,210.779,208.3963,209.496,9729.0
2019-08-23 11:00:00,228.8,228.8,223.8,224.4,9310.15,209.6793,209.6793,205.0971,205.647,9310.15
2019-08-23 11:30:00,224.4,224.6,221.4,222.0,8102.45,205.647,205.8303,202.8977,203.4475,8102.45
2019-08-23 12:00:00,222.0,223.2,221.6,222.4,3947.75,203.4475,204.5473,203.081,203.8141,3947.75
2019-08-23 12:30:00,222.4,223.0,221.0,221.4,2100.1,203.8141,204.364,202.5311,202.8977,2100.1
2019-08-23 13:00:00,221.2,222.2,220.6,221.6,2598.7,202.7144,203.6308,202.1645,203.081,2598.7
2019-08-23 13:30:00,221.8,222.2,221.2,221.4,1698.6,203.2643,203.6308,202.7144,202.8977,1698.6
2019-08-23 14:00:00,221.2,221.8,220.6,220.6,3365.85,202.7144,203.2643,202.1645,202.1645,3365.85
2019-08-23 14:30:00,220.6,221.2,219.8,221.2,3517.5,202.1645,202.7144,201.4314,202.7144,3517.5
2019-08-23 15:00:00,221.0,222.0,220.0,220.0,3160.55,202.5311,203.4475,201.6147,201.6147,3160.55
2019-08-23 15:30:00,220.2,220.4,218.8,219.4,8634.0,201.798,201.9813,200.515,201.0648,8634.0
2019-08-26 09:30:00,223.0,224.6,220.2,221.0,8518.1,204.364,205.8303,201.798,202.5311,8518.1
2019-08-26 10:00:00,221.0,222.8,221.0,222.0,6196.35,202.5311,204.1807,202.5311,203.4475,6196.35
2019-08-26 10:30:00,221.8,222.2,220.0,220.0,3269.85,203.2643,203.6308,201.6147,201.6147,3269.85
2019-08-26 11:00:00,220.0,221.8,219.8,221.4,3561.5,201.6147,203.2643,201.4314,202.8977,3561.5
2019-08-26 11:30:00,221.6,224.0,221.4,223.8,7830.5,203.081,205.2804,202.8977,205.0971,7830.5
2019-08-26 12:00:00,223.6,223.8,222.8,223.6,3349.35,204.9138,205.0971,204.1807,204.9138,3349.35
2019-08-26 12:30:00,223.6,223.6,222.4,222.8,1333.45,204.9138,204.9138,203.8141,204.1807,1333.45
2019-08-26 13:00:00,223.2,223.4,222.2,223.0,1596.0,204.5473,204.7305,203.6308,204.364,1596.0
2019-08-26 13:30:00,222.8,222.8,221.4,221.4,683.75,204.1807,204.1807,202.8977,202.8977,683.75
2019-08-26 14:00:00,221.2,221.2,220.2,220.8,2098.7,202.7144,202.7144,201.798,202.3478,2098.7
2019-08-26 14:30:00,220.8,221.0,219.6,219.6,1502.55,202.3478,202.5311,201.2481,201.2481,1502.55
2019-08-26 15:00:00,219.8,220.2,219.2,219.6,1436.85,201.4314,201.798,200.8815,201.2481,1436.85
2019-08-26 15:30:00,219.8,220.2,219.4,220.2,4915.7,201.4314,201.798,201.0648,201.798,4915.7
2019-08-27 09:30:00,223.0,223.4,221.2,222.4,10183.25,204.364,204.7305,202.7144,203.8141,10183.25
2019-08-27 10:00:00,222.4,222.8,221.6,222.8,1884.1,203.8141,204.1807,203.081,204.1807,1884.1
2019-08-27 10:30:00,222.8,223.6,222.0,222.0,2253.65,204.1807,204.9138,203.4475,203.4475,2253.65
2019-08-27 11:00:00,222.0,222.2,220.4,220.6,3190.3,203.4475,203.6308,201.9813,202.1645,3190.3
2019-08-27 11:30:00,220.8,221.6,219.8,219.8,2348.8,202.3478,203.081,201.4314,201.4314,2348.8
2019-08-27 12:00:00,219.8,219.8,218.8,219.2,2052.15,201.4314,201.4314,200.515,200.8815,2052.15
2019-08-27 12:30:00,219.0,219.2,217.8,218.0,4126.6,200.6982,200.8815,199.5985,199.7818,4126.6
2019-08-27 13:00:00,218.0,219.2,217.8,219.2,1696.55,199.7818,200.8815,199.5985,200.8815,1696.55
2019-08-27 13:30:00,219.4,220.6,219.2,219.2,2380.3,201.0648,202.1645,200.8815,200.8815,2380.3
2019-08-27 14:00:00,219.2,219.6,217.8,218.2,1399.45,200.8815,201.2481,199.5985,199.9651,1399.45
2019-08-27 14:30:00,218.2,219.0,217.8,219.0,2275.9,199.9651,200.6982,199.5985,200.6982,2275.9
2019-08-27 15:00:00,219.0,219.2,218.2,218.6,2325.45,200.6982,200.8815,199.9651,200.3317,2325.45
2019-08-27 15:30:00,218.4,219.0,218.2,218.8,6785.45,200.1484,200.6982,199.9651,200.515,6785.45
2019-08-28 09:30:00,220.2,222.4,217.2,222.2,12355.1,201.798,203.8141,199.0487,203.6308,12355.1
2019-08-28 10:00:00,222.4,223.2,221.2,221.8,4175.3,203.8141,204.5473,202.7144,203.2643,4175.3
2019-08-28 10:30:00,221.8,224.6,221.8,224.2,5066.25,203.2643,205.8303,203.2643,205.4637,5066.25
2019-08-28 11:00:00,224.4,225.2,223.2,225.2,10302.65,205.647,206.3801,204.5473,206.3801,10302.65
2019-08-28 11:30:00,225.2,225.6,224.6,225.2,5997.85,206.3801,206.7467,205.8303,206.3801,5997.85
2019-08-28 12:00:00,225.4,226.0,225.4,225.4,3040.1,206.5634,207.1133,206.5634,206.5634,3040.1
2019-08-28 12:30:00,225.4,226.4,225.4,226.0,8444.55,206.5634,207.4798,206.5634,207.1133,8444.55
2019-08-28 13:00:00,226.2,226.6,225.6,226.4,5623.4,207.2965,207.6631,206.7467,207.4798,5623.4
2019-08-28 13:30:00,226.2,227.4,226.2,227.0,4840.7,207.2965,208.3963,207.2965,208.0297,4840.7
2019-08-28 14:00:00,227.2,227.6,227.2,227.6,1868.4,208.213,208.5795,208.213,208.5795,1868.4
2019-08-28 14:30:00,227.6,227.6,226.2,226.8,1382.4,208.5795,208.5795,207.2965,207.8464,1382.4
2019-08-28 15:00:00,226.8,226.8,224.6,224.6,4419.95,207.8464,207.8464,205.8303,205.8303,4419.95
2019-08-28 15:30:00,224.6,225.0,223.8,224.6,5887.6,205.8303,206.1968,205.0971,205.8303,5887.6
2019-08-29 09:30:00,227.0,231.2,226.6,231.0,8644.5,208.0297,211.8787,207.6631,211.6954,8644.5
2019-08-29 10:00:00,231.0,232.8,230.6,231.8,6524.3,211.6954,213.345,211.3288,212.4286,6524.3
2019-08-29 10:30:00,231.6,231.6,229.4,230.6,12690.3,212.2453,212.2453,210.2291,211.3288,12690.3
2019-08-29 11:00:00,230.6,232.4,230.2,232.0,1566.35,211.3288,212.9784,210.9623,212.6118,1566.35
2019-08-29 11:30:00,232.0,232.4,231.6,232.2,2978.7,212.6118,212.9784,212.2453,212.7951,2978.7
2019-08-29 12:00:00,232.0,232.2,230.4,230.4,3213.9,212.6118,212.7951,211.1456,211.1456,3213.9
2019-08-29 12:30:00,230.4,230.4,229.4,230.0,3993.9,211.1456,211.1456,210.2291,210.779,3993.9
2019-08-29 13:00:00,230.2,230.2,228.4,228.4,2953.2,210.9623,210.9623,209.3127,209.3127,2953.2
2019-08-29 13:30:00,228.4,228.8,228.0,228.2,1867.2,209.3127,209.6793,208.9461,209.1294,1867.2
2019-08-29 14:00:00,228.4,230.4,228.4,230.2,3962.4,209.3127,211.1456,209.3127,210.9623,3962.4
2019-08-29 14:30:00,230.2,230.8,230.0,230.6,1162.95,210.9623,211.5121,210.779,211.3288,1162.95
2019-08-29 15:00:00,230.6,231.0,230.0,230.6,2058.15,211.3288,211.6954,210.779,211.3288,2058.15
2019-08-29 15:30:00,230.6,231.0,230.0,230.2,4628.2,211.3288,211.6954,210.779,210.9623,4628.2
2019-08-30 09:30:00,231.8,233.6,230.2,232.8,11896.35,212.4286,214.0781,210.9623,213.345,11896.35
2019-08-30 10:00:00,232.8,235.0,230.4,230.8,7171.7,213.345,215.3611,211.1456,211.5121,7171.7
2019-08-30 10:30:00,230.6,231.2,229.0,229.0,5356.7,211.3288,211.8787,209.8626,209.8626,5356.7
2019-08-30 11:00:00,229.0,229.2,227.4,229.2,5819.8,209.8626,210.0458,208.3963,210.0458,5819.8
2019-08-30 11:30:00,229.2,229.4,227.8,229.2,9241.35,210.0458,210.2291,208.7628,210.0458,9241.35
2019-08-30 12:00:00,229.4,229.4,228.6,228.8,2876.7,210.2291,210.2291,209.496,209.6793,2876.7
2019-08-30 12:30:00,228.8,229.0,228.0,229.0,10838.1,209.6793,209.8626,208.9461,209.8626,10838.1
2019-08-30 13:00:00,229.0,229.4,228.6,229.0,1047.75,209.8626,210.2291,209.496,209.8626,1047.75
2019-08-30 13:30:00,229.0,229.0,227.6,228.2,915.9,209.8626,209.8626,208.5795,209.1294,915.9
2019-08-30 14:00:00,228.2,229.4,228.2,229.4,624.8,209.1294,210.2291,209.1294,210.2291,624.8
2019-08-30 14:30:00,229.4,229.4,228.6,228.6,1767.9,210.2291,210.2291,209.496,209.496,1767.9
2019-08-30 15:00:00,228.4,228.4,227.8,228.4,1471.45,209.3127,209.3127,208.7628,209.3127,1471.45
2019-08-30 15:30:00,228.4,229.6,228.4,229.2,8991.8,209.3127,210.4124,209.3127,210.0458,8991.8
2019-09-03 09:30:00,224.2,225.4,222.6,224.2,14786.3,205.4637,206.5634,203.9974,205.4637,14786.3
2019-09-03 10:00:00,224.0,224.0,221.2,222.0,20559.4,205.2804,205.2804,202.7144,203.4475,20559.4
2019-09-03 10:30:00,222.2,224.8,221.2,224.2,9875.55,203.6308,206.0135,202.7144,205.4637,9875.55
2019-09-03 11:00:00,224.2,224.2,222.2,223.8,3513.85,205.4637,205.4637,203.6308,205.0971,3513.85
2019-09-03 11:30:00,224.0,225.0,224.0,224.6,2778.8,205.2804,206.1968,205.2804,205.8303,2778.8
2019-09-03 12:00:00,224.6,225.4,224.4,225.0,2915.05,205.8303,206.5634,205.647,206.1968,2915.05
2019-09-03 12:30:00,224.8,224.8,224.0,224.0,1521.4,206.0135,206.0135,205.2804,205.2804,1521.4
2019-09-03 13:00:00,224.0,225.0,224.0,224.8,1412.3,205.2804,206.1968,205.2804,206.0135,1412.3
2019-09-03 13:30:00,224.8,225.8,224.2,225.8,3303.45,206.0135,206.93,205.4637,206.93,3303.45
2019-09-03 14:00:00,225.8,226.8,225.6,226.6,2638.75,206.93,207.8464,206.7467,207.6631,2638.75
2019-09-03 14:30:00,226.6,226.8,225.6,226.0,2782.95,207.6631,207.8464,206.7467,207.1133,2782.95
2019-09-03 15:00:00,226.2,227.0,226.0,226.8,3467.85,207.2965,208.0297,207.1133,207.8464,3467.85
2019-09-03 15:30:00,227.0,227.6,226.8,227.0,7381.05,208.0297,208.5795,207.8464,208.0297,7381.05
2019-09-04 09:30:00,231.4,232.8,230.0,230.2,19328.05,212.062,213.345,210.779,210.9623,19328.05
2019-09-04 10:00:00,230.4,231.4,230.2,230.6,2298.55,211.1456,212.062,210.9623,211.3288,2298.55
2019-09-04 10:30:00,230.4,231.2,229.8,231.0,4951.95,211.1456,211.8787,210.5957,211.6954,4951.95
2019-09-04 11:00:00,231.0,231.6,230.2,230.8,4920.65,211.6954,212.2453,210.9623,211.5121,4920.65
2019-09-04 11:30:00,230.6,231.0,229.8,230.0,3593.6,211.3288,211.6954,210.5957,210.779,3593.6
2019-09-04 12:00:00,230.0,230.2,229.0,230.2,2927.35,210.779,210.9623,209.8626,210.9623,2927.35
2019-09-04 12:30:00,230.4,233.8,230.4,233.8,4096.25,211.1456,214.2614,211.1456,214.2614,4096.25
2019-09-04 13:00:00,234.0,235.4,233.2,233.6,4980.05,214.4447,215.7277,213.7116,214.0781,4980.05
2019-09-04 13:30:00,233.6,234.4,233.6,234.2,868.85,214.0781,214.8113,214.0781,214.628,868.85
2019-09-04 14:00:00,234.2,234.2,233.2,234.0,8221.3,214.628,214.628,213.7116,214.4447,8221.3
2019-09-04 14:30:00,233.8,234.0,233.4,233.6,1658.95,214.2614,214.4447,213.8948,214.0781,1658.95
2019-09-04 15:00:00,233.6,234.0,233.4,233.6,3727.6,214.0781,214.4447,213.8948,214.0781,3727.6
2019-09-04 15:30:00,233.6,233.8,232.8,233.4,12818.3,214.0781,214.2614,213.345,213.8948,12818.3
2019-09-05 09:30:00,236.4,240.6,236.4,238.2,23265.9,216.6441,220.4931,216.6441,218.2937,23265.9
2019-09-05 10:00:00,238.4,243.6,238.4,243.2,11745.05,218.477,223.2424,218.477,222.8759,11745.05
2019-09-05 10:30:00,243.2,243.2,241.4,241.8,11954.65,222.8759,222.8759,221.2263,221.5929,11954.65
2019-09-05 11:00:00,242.2,245.6,242.2,245.6,8294.6,221.9594,225.0753,221.9594,225.0753,8294.6
2019-09-05 11:30:00,245.4,245.4,244.2,244.2,3556.35,224.892,224.892,223.7923,223.7923,3556.35
2019-09-05 12:00:00,244.4,244.4,242.4,242.4,3203.6,223.9756,223.9756,222.1427,222.1427,3203.6
2019-09-05 12:30:00,242.4,242.6,241.2,242.0,3851.5,222.1427,222.326,221.043,221.7761,3851.5
2019-09-05 13:00:00,241.8,242.8,241.2,242.8,3487.1,221.5929,222.5093,221.043,222.5093,3487.1
2019-09-05 13:30:00,242.8,243.8,242.6,243.2,3610.95,222.5093,223.4257,222.326,222.8759,3610.95
2019-09-05 14:00:00,243.2,243.2,242.0,242.8,3530.7,222.8759,222.8759,221.7761,222.5093,3530.7
2019-09-05 14:30:00,243.0,243.4,242.6,243.4,1705.75,222.6926,223.0591,222.326,223.0591,1705.75
2019-09-05 15:00:00,243.4,243.8,243.0,243.2,1547.3,223.0591,223.4257,222.6926,222.8759,1547.3
2019-09-05 15:30:00,243.2,244.0,243.0,243.2,5155.35,222.8759,223.609,222.6926,222.8759,5155.35
2019-09-06 09:30:00,242.2,242.2,236.4,239.8,12778.75,221.9594,221.9594,216.6441,219.76,12778.75
2019-09-06 10:00:00,239.6,242.6,239.4,242.0,10825.4,219.5767,222.326,219.3934,221.7761,10825.4
2019-09-06 10:30:00,242.4,243.4,241.4,242.8,4771.85,222.1427,223.0591,221.2263,222.5093,4771.85
2019-09-06 11:00:00,242.8,244.6,242.8,244.4,2459.0,222.5093,224.1589,222.5093,223.9756,2459.0
2019-09-06 11:30:00,244.6,246.0,244.2,245.8,4710.75,224.1589,225.4419,223.7923,225.2586,4710.75
2019-09-06 12:00:00,245.8,246.4,245.8,245.8,1575.65,225.2586,225.8084,225.2586,225.2586,1575.65
2019-09-06 12:30:00,245.6,245.6,245.0,245.0,1355.7,225.0753,225.0753,224.5254,224.5254,1355.7
2019-09-06 13:00:00,245.0,245.4,244.6,245.2,2567.3,224.5254,224.892,224.1589,224.7087,2567.3
2019-09-06 13:30:00,245.6,245.6,244.2,245.2,1637.1,225.0753,225.0753,223.7923,224.7087,1637.1
2019-09-06 14:00:00,245.0,245.6,244.8,245.0,3930.3,224.5254,225.0753,224.3422,224.5254,3930.3
2019-09-06 14:30:00,245.0,245.0,243.8,243.8,4309.55,224.5254,224.5254,223.4257,223.4257,4309.55
2019-09-06 15:00:00,244.0,244.6,243.8,244.4,1186.4,223.609,224.1589,223.4257,223.9756,1186.4
2019-09-06 15:30:00,244.4,244.8,243.2,244.0,13660.1,223.9756,224.3422,222.8759,223.609,13660.1
2019-09-09 09:30:00,247.0,250.6,245.8,250.4,10461.8,226.3583,229.6574,225.2586,229.4742,10461.8
2019-09-09 10:00:00,250.4,252.4,249.6,251.8,9175.45,229.4742,231.307,228.741,230.7572,9175.45
2019-09-09 10:30:00,252.0,253.2,251.2,253.0,3155.85,230.9405,232.0402,230.2073,231.8569,3155.85
2019-09-09 11:00:00,253.2,256.8,253.2,256.6,7510.95,232.0402,235.3393,232.0402,235.156,7510.95
2019-09-09 11:30:00,256.6,258.4,256.6,258.4,5358.85,235.156,236.8056,235.156,236.8056,5358.85
2019-09-09 12:00:00,258.6,258.8,255.0,255.2,12871.75,236.9889,237.1722,233.6897,233.873,12871.75
2019-09-09 12:30:00,255.2,256.2,254.6,256.2,5767.95,233.873,234.7895,233.3232,234.7895,5767.95
2019-09-09 13:00:00,256.2,257.4,256.2,256.4,7082.2,234.7895,235.8892,234.7895,234.9727,7082.2
2019-09-09 13:30:00,256.6,257.6,256.2,257.4,2555.5,235.156,236.0725,234.7895,235.8892,2555.5
2019-09-09 14:00:00,257.2,258.0,257.0,258.0,3469.6,235.7059,236.439,235.5226,236.439,3469.6
2019-09-09 14:30:00,257.8,258.0,257.0,257.4,4365.25,236.2557,236.439,235.5226,235.8892,4365.25
2019-09-09 15:00:00,257.4,258.6,257.4,258.4,4698.2,235.8892,236.9889,235.8892,236.8056,4698.2
2019-09-09 15:30:00,258.2,259.2,258.0,259.2,6315.05,236.6223,237.5387,236.439,237.5387,6315.05
2019-09-10 09:30:00,262.4,267.8,260.8,265.2,41198.6,240.4713,245.42,239.005,243.0373,41198.6
2019-09-10 10:00:00,265.0,265.8,263.4,265.2,12123.15,242.854,243.5872,241.3878,243.0373,12123.15
2019-09-10 10:30:00,265.4,266.4,264.2,264.8,9968.05,243.2206,244.137,242.1209,242.6708,9968.05
2019-09-10 11:00:00,264.8,268.0,264.6,266.8,9882.0,242.6708,245.6033,242.4875,244.5036,9882.0
2019-09-10 11:30:00,266.8,268.8,266.6,267.6,11793.5,244.5036,246.3365,244.3203,245.2368,11793.5
2019-09-10 12:00:00,268.0,268.2,263.8,266.0,9561.8,245.6033,245.7866,241.7543,243.7705,9561.8
2019-09-10 12:30:00,266.2,266.6,263.8,263.8,3936.65,243.9538,244.3203,241.7543,241.7543,3936.65
2019-09-10 13:00:00,263.8,265.8,262.8,265.4,10259.3,241.7543,243.5872,240.8379,243.2206,10259.3
2019-09-10 13:30:00,265.4,266.2,263.8,263.8,3445.3,243.2206,243.9538,241.7543,241.7543,3445.3
2019-09-10 14:00:00,263.8,264.2,263.0,263.0,7219.8,241.7543,242.1209,241.0212,241.0212,7219.8
2019-09-10 14:30:00,263.2,263.8,262.0,262.6,9264.1,241.2045,241.7543,240.1048,240.6546,9264.1
2019-09-10 15:00:00,262.8,263.4,262.2,262.6,6138.2,240.8379,241.3878,240.288,240.6546,6138.2
2019-09-10 15:30:00,262.4,263.0,261.4,262.4,9468.8,240.4713,241.0212,239.5549,240.4713,9468.8
2019-09-11 09:30:00,263.4,268.6,259.0,265.6,22210.5,241.3878,246.1532,237.3555,243.4039,22210.5
2019-09-11 10:00:00,265.8,267.2,264.0,264.8,16754.4,243.5872,244.8702,241.9376,242.6708,16754.4
2019-09-11 10:30:00,264.8,266.8,263.4,266.6,19837.4,242.6708,244.5036,241.3878,244.3203,19837.4
2019-09-11 11:00:00,266.8,267.8,265.0,265.2,7752.2,244.5036,245.42,242.854,243.0373,7752.2
2019-09-11 11:30:00,265.2,266.8,260.8,262.8,18161.65,243.0373,244.5036,239.005,240.8379,18161.65
2019-09-11 12:00:00,262.8,264.0,260.4,260.4,8355.85,240.8379,241.9376,238.6385,238.6385,8355.85
2019-09-11 12:30:00,260.2,262.8,260.2,262.0,7396.15,238.4552,240.8379,238.4552,240.1048,7396.15
2019-09-11 13:00:00,261.8,262.0,260.4,260.6,5657.15,239.9215,240.1048,238.6385,238.8218,5657.15
2019-09-11 13:30:00,260.6,262.8,260.4,262.0,4135.9,238.8218,240.8379,238.6385,240.1048,4135.9
2019-09-11 14:00:00,262.2,264.0,262.2,263.8,3561.3,240.288,241.9376,240.288,241.7543,3561.3
2019-09-11 14:30:00,264.0,265.2,263.2,263.4,5241.65,241.9376,243.0373,241.2045,241.3878,5241.65
2019-09-11 15:00:00,263.6,264.0,262.2,262.2,10285.05,241.571,241.9376,240.288,240.288,10285.05
2019-09-11 15:30:00,262.2,263.2,261.8,263.0,14741.2,240.288,241.2045,239.9215,241.0212,14741.2
2019-09-12 09:30:00,256.6,256.6,249.8,254.2,35132.3,235.156,235.156,228.9243,232.9566,35132.3
2019-09-12 10:00:00,253.8,258.8,252.8,256.6,20446.5,232.59,237.1722,231.6736,235.156,20446.5
2019-09-12 10:30:00,256.8,256.8,253.0,253.2,7895.3,235.3393,235.3393,231.8569,232.0402,7895.3
2019-09-12 11:00:00,253.0,256.6,252.4,256.2,9816.4,231.8569,235.156,231.307,234.7895,9816.4
2019-09-12 11:30:00,256.2,257.4,255.6,257.0,4859.15,234.7895,235.8892,234.2396,235.5226,4859.15
2019-09-12 12:00:00,257.2,259.0,256.6,258.2,2915.2,235.7059,237.3555,235.156,236.6223,2915.2
2019-09-12 12:30:00,258.2,259.4,258.2,258.6,9478.8,236.6223,237.722,236.6223,236.9889,9478.8
2019-09-12 13:00:00,258.6,259.0,257.8,258.8,4374.75,236.9889,237.3555,236.2557,237.1722,4374.75
2019-09-12 13:30:00,258.8,259.6,258.2,259.2,4337.9,237.1722,237.9053,236.6223,237.5387,4337.9
2019-09-12 14:00:00,259.0,259.4,257.2,259.2,17797.6,237.3555,237.722,235.7059,237.5387,17797.6
2019-09-12 14:30:00,259.4,259.6,258.8,258.8,13732.2,237.722,237.9053,237.1722,237.1722,13732.2
2019-09-12 15:00:00,258.6,258.8,258.0,258.8,5173.3,236.9889,237.1722,236.439,237.1722,5173.3
2019-09-12 15:30:00,258.6,259.6,258.6,259.0,13649.25,236.9889,237.9053,236.9889,237.3555,13649.25
2019-09-13 09:30:00,261.8,265.8,258.8,259.4,19495.45,239.9215,243.5872,237.1722,237.722,19495.45
2019-09-13 10:00:00,259.2,260.8,257.0,259.8,6597.15,237.5387,239.005,235.5226,238.0886,6597.15
2019-09-13 10:30:00,260.0,260.6,259.4,260.2,4191.05,238.2719,238.8218,237.722,238.4552,4191.05
2019-09-13 11:00:00,260.4,260.4,259.0,259.4,3958.35,238.6385,238.6385,237.3555,237.722,3958.35
2019-09-13 11:30:00,259.4,260.2,259.0,259.6,2391.35,237.722,238.4552,237.3555,237.9053,2391.35
2019-09-13 12:00:00,259.6,260.4,259.6,259.8,1168.9,237.9053,238.6385,237.9053,238.0886,1168.9
2019-09-13 12:30:00,260.0,260.8,260.0,260.4,2518.25,238.2719,239.005,238.2719,238.6385,2518.25
2019-09-13 13:00:00,260.4,261.4,260.2,261.4,938.5,238.6385,239.5549,238.4552,239.5549,938.5
2019-09-13 13:30:00,261.4,261.6,260.0,260.0,2760.25,239.5549,239.7382,238.2719,238.2719,2760.25
2019-09-13 14:00:00,260.0,261.0,260.0,260.8,1098.65,238.2719,239.1883,238.2719,239.005,1098.65
2019-09-13 14:30:00,260.8,260.8,259.6,259.8,814.9,239.005,239.005,237.9053,238.0886,814.9
2019-09-13 15:00:00,259.8,260.4,259.6,260.4,1735.8,238.0886,238.6385,237.9053,238.6385,1735.8
2019-09-13 15:30:00,260.2,260.8,259.8,260.4,3084.15,238.4552,239.005,238.0886,238.6385,3084.15
2019-09-16 09:30:00,278.8,283.2,275.8,282.0,55628.7,255.5008,259.5331,252.7515,258.4334,55628.7
2019-09-16 10:00:00,282.0,282.6,279.2,279.6,22937.7,258.4334,258.9832,255.8674,256.2339,22937.7
2019-09-16 10:30:00,279.8,280.0,277.6,278.0,11412.1,256.4172,256.6005,254.4011,254.7676,11412.1
2019-09-16 11:00:00,278.0,280.8,278.0,279.6,9733.45,254.7676,257.3336,254.7676,256.2339,9733.45
2019-09-16 11:30:00,279.2,279.4,277.4,277.8,15230.55,255.8674,256.0506,254.2178,254.5844,15230.55
2019-09-16 12:00:00,278.0,278.0,276.0,277.4,6699.95,254.7676,254.7676,252.9348,254.2178,6699.95
2019-09-16 12:30:00,277.4,281.4,277.0,281.4,11116.8,254.2178,257.8835,253.8512,257.8835,11116.8
2019-09-16 13:00:00,281.4,283.0,281.0,282.8,6423.9,257.8835,259.3498,257.5169,259.1665,6423.9
2019-09-16 13:30:00,283.0,285.4,282.8,285.4,13192.5,259.3498,261.5492,259.1665,261.5492,13192.5
2019-09-16 14:00:00,285.4,285.4,282.6,283.8,12826.6,261.5492,261.5492,258.9832,260.0829,12826.6
2019-09-16 14:30:00,283.6,284.8,283.0,284.6,10441.0,259.8996,260.9994,259.3498,260.8161,10441.0
2019-09-16 15:00:00,284.6,284.6,282.8,283.4,6390.6,260.8161,260.8161,259.1665,259.7164,6390.6
2019-09-16 15:30:00,283.2,283.4,281.8,283.2,22752.6,259.5331,259.7164,258.2501,259.5331,22752.6
2019-09-17 09:30:00,280.2,280.6,266.4,270.4,61827.25,256.7838,257.1504,244.137,247.8028,61827.25
2019-09-17 10:00:00,270.4,270.6,267.6,267.6,11062.75,247.8028,247.9861,245.2368,245.2368,11062.75
2019-09-17 10:30:00,267.8,269.4,267.4,268.6,9811.1,245.42,246.8863,245.0535,246.1532,9811.1
2019-09-17 11:00:00,269.0,272.0,269.0,271.4,13098.5,246.5198,249.2691,246.5198,248.7192,13098.5
2019-09-17 11:30:00,271.6,271.8,270.6,271.8,5069.25,248.9025,249.0858,247.9861,249.0858,5069.25
2019-09-17 12:00:00,272.0,274.2,272.0,274.0,5384.9,249.2691,251.2852,249.2691,251.1019,5384.9
2019-09-17 12:30:00,274.0,274.0,272.2,273.8,2861.6,251.1019,251.1019,249.4523,250.9186,2861.6
2019-09-17 13:00:00,273.8,275.2,273.2,275.0,2566.65,250.9186,252.2016,250.3688,252.0183,2566.65
2019-09-17 13:30:00,274.8,275.0,267.2,268.2,35884.6,251.8351,252.0183,244.8702,245.7866,35884.6
2019-09-17 14:00:00,268.6,269.6,268.0,268.0,2286.85,246.1532,247.0696,245.6033,245.6033,2286.85
2019-09-17 14:30:00,268.2,268.8,267.8,268.6,3552.45,245.7866,246.3365,245.42,246.1532,3552.45
2019-09-17 15:00:00,268.8,269.6,268.8,269.0,4052.15,246.3365,247.0696,246.3365,246.5198,4052.15
2019-09-17 15:30:00,268.8,269.4,268.4,268.6,10694.3,246.3365,246.8863,245.9699,246.1532,10694.3
2019-09-18 09:30:00,266.0,268.8,263.4,265.2,5836.6,243.7705,246.3365,241.3878,243.0373,5836.6
2019-09-18 10:00:00,264.8,266.2,264.0,264.0,2057.4,242.6708,243.9538,241.9376,241.9376,2057.4
2019-09-18 10:30:00,264.2,266.0,261.4,261.6,9133.45,242.1209,243.7705,239.5549,239.7382,9133.45
2019-09-18 11:00:00,261.8,263.0,261.8,262.0,6326.6,239.9215,241.0212,239.9215,240.1048,6326.6
2019-09-18 11:30:00,261.8,261.8,261.0,261.0,3348.45,239.9215,239.9215,239.1883,239.1883,3348.45
2019-09-18 12:00:00,261.0,261.6,260.4,260.6,2516.1,239.1883,239.7382,238.6385,238.8218,2516.1
2019-09-18 12:30:00,260.4,260.6,258.8,259.0,3836.45,238.6385,238.8218,237.1722,237.3555,3836.45
2019-09-18 13:00:00,259.0,259.8,259.0,259.6,1009.1,237.3555,238.0886,237.3555,237.9053,1009.1
2019-09-18 13:30:00,259.6,262.0,259.6,261.4,8906.35,237.9053,240.1048,237.9053,239.5549,8906.35
2019-09-18 14:00:00,261.2,262.2,258.4,258.6,10872.55,239.3716,240.288,236.8056,236.9889,10872.55
2019-09-18 14:30:00,258.6,259.2,257.0,258.0,12690.75,236.9889,237.5387,235.5226,236.439,12690.75
2019-09-18 15:00:00,258.2,260.2,258.0,259.4,7303.75,236.6223,238.4552,236.439,237.722,7303.75
2019-09-18 15:30:00,259.4,260.6,259.4,260.4,7221.95,237.722,238.8218,237.722,238.6385,7221.95
2019-09-19 09:30:00,263.6,264.6,260.4,261.8,8956.65,241.571,242.4875,238.6385,239.9215,8956.65
2019-09-19 10:00:00,262.0,262.2,260.4,260.8,3946.0,240.1048,240.288,238.6385,239.005,3946.0
2019-09-19 10:30:00,260.6,261.4,260.2,261.0,2201.1,238.8218,239.5549,238.4552,239.1883,2201.1
2019-09-19 11:00:00,261.2,261.8,260.0,260.4,2245.0,239.3716,239.9215,238.2719,238.6385,2245.0
2019-09-19 11:30:00,260.2,261.0,259.6,259.6,2691.5,238.4552,239.1883,237.9053,237.9053,2691.5
2019-09-19 12:00:00,259.6,261.0,259.4,259.8,536.15,237.9053,239.1883,237.722,238.0886,536.15
2019-09-19 12:30:00,259.6,260.8,259.6,260.2,1397.6,237.9053,239.005,237.9053,238.4552,1397.6
2019-09-19 13:00:00,260.2,260.4,259.2,259.2,2006.0,238.4552,238.6385,237.5387,237.5387,2006.0
2019-09-19 13:30:00,259.2,259.8,258.4,259.6,4437.55,237.5387,238.0886,236.8056,237.9053,4437.55
2019-09-19 14:00:00,259.4,259.8,258.4,258.6,1585.65,237.722,238.0886,236.8056,236.9889,1585.65
2019-09-19 14:30:00,258.6,258.6,257.6,257.8,1781.1,236.9889,236.9889,236.0725,236.2557,1781.1
2019-09-19 15:00:00,257.8,258.0,257.0,257.4,2700.5,236.2557,236.439,235.5226,235.8892,2700.5
2019-09-19 15:30:00,257.4,257.8,257.0,257.6,10955.5,235.8892,236.2557,235.5226,236.0725,10955.5
2019-09-20 09:30:00,258.6,261.2,257.0,259.8,7179.8,236.9889,239.3716,235.5226,238.0886,7179.8
2019-09-20 10:00:00,259.6,260.2,258.8,259.8,6419.4,237.9053,238.4552,237.1722,238.0886,6419.4
2019-09-20 10:30:00,259.6,260.4,258.8,259.4,4001.35,237.9053,238.6385,237.1722,237.722,4001.35
2019-09-20 11:00:00,259.2,259.6,257.6,258.2,3769.3,237.5387,237.9053,236.0725,236.6223,3769.3
2019-09-20 11:30:00,258.2,259.4,258.2,259.2,4625.1,236.6223,237.722,236.6223,237.5387,4625.1
2019-09-20 12:00:00,259.2,259.2,257.8,257.8,4787.75,237.5387,237.5387,236.2557,236.2557,4787.75
2019-09-20 12:30:00,257.8,259.4,257.6,258.8,1513.25,236.2557,237.722,236.0725,237.1722,1513.25
2019-09-20 13:00:00,259.2,259.2,255.4,257.2,14152.15,237.5387,237.5387,234.0563,235.7059,14152.15
2019-09-20 13:30:00,257.2,257.4,255.6,256.4,3262.75,235.7059,235.8892,234.2396,234.9727,3262.75
2019-09-20 14:00:00,256.8,256.8,255.4,255.6,3390.85,235.3393,235.3393,234.0563,234.2396,3390.85
2019-09-20 14:30:00,256.0,256.6,255.8,256.2,5097.35,234.6062,235.156,234.4229,234.7895,5097.35
2019-09-20 15:00:00,256.2,256.2,254.8,254.8,6195.35,234.7895,234.7895,233.5065,233.5065,6195.35
2019-09-20 15:30:00,254.8,257.6,254.8,256.8,9930.35,233.5065,236.0725,233.5065,235.3393,9930.35
2019-09-23 09:30:00,254.0,258.4,253.2,256.6,16648.05,232.7733,236.8056,232.0402,235.156,16648.05
2019-09-23 10:00:00,256.6,257.0,255.0,256.2,2293.25,235.156,235.5226,233.6897,234.7895,2293.25
2019-09-23 10:30:00,256.2,257.4,256.2,256.6,1325.5,234.7895,235.8892,234.7895,235.156,1325.5
2019-09-23 11:00:00,256.8,258.6,256.8,257.4,1679.2,235.3393,236.9889,235.3393,235.8892,1679.2
2019-09-23 11:30:00,257.6,257.6,256.8,256.8,2409.65,236.0725,236.0725,235.3393,235.3393,2409.65
2019-09-23 12:00:00,257.0,257.4,256.8,257.2,1399.65,235.5226,235.8892,235.3393,235.7059,1399.65
2019-09-23 12:30:00,257.2,257.6,256.8,256.8,2400.65,235.7059,236.0725,235.3393,235.3393,2400.65
2019-09-23 13:00:00,257.0,257.8,256.0,256.2,2965.45,235.5226,236.2557,234.6062,234.7895,2965.45
2019-09-23 13:30:00,256.4,258.2,256.4,258.0,1277.3,234.9727,236.6223,234.9727,236.439,1277.3
2019-09-23 14:00:00,258.0,259.2,258.0,259.2,1560.85,236.439,237.5387,236.439,237.5387,1560.85
2019-09-23 14:30:00,259.0,259.2,257.8,258.2,1301.05,237.3555,237.5387,236.2557,236.6223,1301.05
2019-09-23 15:00:00,258.2,258.6,258.0,258.2,1331.0,236.6223,236.9889,236.439,236.6223,1331.0
2019-09-23 15:30:00,258.2,258.8,258.0,258.2,3667.55,236.6223,237.1722,236.439,236.6223,3667.55
2019-09-24 09:30:00,256.8,256.8,252.4,252.8,9363.6,235.3393,235.3393,231.307,231.6736,9363.6
2019-09-24 10:00:00,252.6,252.8,250.4,250.8,3103.8,231.4903,231.6736,229.4742,229.8407,3103.8
2019-09-24 10:30:00,250.8,251.0,249.0,249.4,6094.7,229.8407,230.024,228.1912,228.5577,6094.7
2019-09-24 11:00:00,249.4,249.8,248.2,249.4,3497.85,228.5577,228.9243,227.458,228.5577,3497.85
2019-09-24 11:30:00,249.4,249.4,248.0,248.6,3552.05,228.5577,228.5577,227.2747,227.8246,3552.05
2019-09-24 12:00:00,248.4,249.0,247.2,247.4,2149.35,227.6413,228.1912,226.5416,226.7249,2149.35
2019-09-24 12:30:00,247.6,247.6,244.8,244.8,5371.3,226.9082,226.9082,224.3422,224.3422,5371.3
2019-09-24 13:00:00,244.6,245.8,244.6,244.6,1890.8,224.1589,225.2586,224.1589,224.1589,1890.8
2019-09-24 13:30:00,244.4,245.6,244.4,244.6,2351.6,223.9756,225.0753,223.9756,224.1589,2351.6
2019-09-24 14:00:00,244.6,245.8,243.8,245.6,11675.85,224.1589,225.2586,223.4257,225.0753,11675.85
2019-09-24 14:30:00,245.4,245.6,244.8,245.0,5785.15,224.892,225.0753,224.3422,224.5254,5785.15
2019-09-24 15:00:00,245.2,247.0,245.2,245.6,4790.9,224.7087,226.3583,224.7087,225.0753,4790.9
2019-09-24 15:30:00,245.6,246.0,245.2,245.4,12279.25,225.0753,225.4419,224.7087,224.892,12279.25
2019-09-25 09:30:00,240.2,245.2,240.0,241.2,13384.5,220.1266,224.7087,219.9433,221.043,13384.5
2019-09-25 10:00:00,241.0,242.8,240.6,241.6,7213.35,220.8597,222.5093,220.4931,221.4096,7213.35
2019-09-25 10:30:00,241.6,244.6,241.0,244.6,3639.1,221.4096,224.1589,220.8597,224.1589,3639.1
2019-09-25 11:00:00,244.8,245.6,244.0,245.0,2254.5,224.3422,225.0753,223.609,224.5254,2254.5
2019-09-25 11:30:00,244.8,245.2,243.4,243.6,3220.55,224.3422,224.7087,223.0591,223.2424,3220.55
2019-09-25 12:00:00,243.6,245.4,243.4,245.2,3676.95,223.2424,224.892,223.0591,224.7087,3676.95
2019-09-25 12:30:00,245.2,245.6,245.2,245.2,3736.15,224.7087,225.0753,224.7087,224.7087,3736.15
2019-09-25 13:00:00,244.8,244.8,244.0,244.4,289.15,224.3422,224.3422,223.609,223.9756,289.15
2019-09-25 13:30:00,244.6,245.6,244.4,245.4,1341.0,224.1589,225.0753,223.9756,224.892,1341.0
2019-09-25 14:00:00,245.4,245.6,244.8,245.2,1758.4,224.892,225.0753,224.3422,224.7087,1758.4
2019-09-25 14:30:00,245.2,245.8,245.2,245.8,3238.9,224.7087,225.2586,224.7087,225.2586,3238.9
2019-09-25 15:00:00,245.8,246.0,245.2,245.4,1852.25,225.2586,225.4419,224.7087,224.892,1852.25
2019-09-25 15:30:00,245.4,245.6,244.6,245.0,7131.6,224.892,225.0753,224.1589,224.5254,7131.6
2019-09-26 09:30:00,243.2,243.2,238.6,239.0,10094.4,222.8759,222.8759,218.6603,219.0269,10094.4
2019-09-26 10:00:00,239.4,240.2,237.6,238.4,4151.25,219.3934,220.1266,217.7439,218.477,4151.25
2019-09-26 10:30:00,238.4,239.2,237.8,238.6,3399.3,218.477,219.2101,217.9271,218.6603,3399.3
2019-09-26 11:00:00,238.6,239.2,238.0,238.4,2575.8,218.6603,219.2101,218.1104,218.477,2575.8
2019-09-26 11:30:00,238.4,239.2,237.8,238.0,3089.75,218.477,219.2101,217.9271,218.1104,3089.75
2019-09-26 12:00:00,237.8,238.6,237.6,238.6,6015.05,217.9271,218.6603,217.7439,218.6603,6015.05
2019-09-26 12:30:00,238.8,240.0,238.8,238.8,3504.75,218.8436,219.9433,218.8436,218.8436,3504.75
2019-09-26 13:00:00,238.8,239.2,238.0,238.2,1692.4,218.8436,219.2101,218.1104,218.2937,1692.4
2019-09-26 13:30:00,238.2,239.2,238.0,239.2,1468.9,218.2937,219.2101,218.1104,219.2101,1468.9
2019-09-26 14:00:00,239.6,240.4,239.0,239.8,4252.65,219.5767,220.3099,219.0269,219.76,4252.65
2019-09-26 14:30:00,239.4,239.8,239.4,239.4,1238.1,219.3934,219.76,219.3934,219.3934,1238.1
2019-09-26 15:00:00,239.6,240.4,239.6,240.0,13249.65,219.5767,220.3099,219.5767,219.9433,13249.65
2019-09-26 15:30:00,239.8,240.0,239.0,239.6,8432.9,219.76,219.9433,219.0269,219.5767,8432.9
2019-09-27 09:30:00,236.6,240.8,236.2,239.8,17027.65,216.8274,220.6764,216.4609,219.76,17027.65
2019-09-27 10:00:00,239.6,241.6,238.6,241.6,6738.9,219.5767,221.4096,218.6603,221.4096,6738.9
2019-09-27 10:30:00,241.8,242.0,240.0,240.2,8746.35,221.5929,221.7761,219.9433,220.1266,8746.35
2019-09-27 11:00:00,240.0,241.0,239.0,239.4,3503.45,219.9433,220.8597,219.0269,219.3934,3503.45
2019-09-27 11:30:00,239.2,239.4,236.8,238.0,12954.35,219.2101,219.3934,217.0107,218.1104,12954.35
2019-09-27 12:00:00,237.8,238.2,237.2,237.4,2019.25,217.9271,218.2937,217.3773,217.5606,2019.25
2019-09-27 12:30:00,237.2,237.6,235.4,235.6,3562.35,217.3773,217.7439,215.7277,215.911,3562.35
2019-09-27 13:00:00,235.4,236.0,235.2,235.8,4095.1,215.7277,216.2776,215.5444,216.0943,4095.1
2019-09-27 13:30:00,236.0,236.4,235.6,236.4,2230.5,216.2776,216.6441,215.911,216.6441,2230.5
2019-09-27 14:00:00,236.4,237.0,236.2,237.0,859.55,216.6441,217.194,216.4609,217.194,859.55
2019-09-27 14:30:00,237.0,237.0,236.2,236.6,1084.8,217.194,217.194,216.4609,216.8274,1084.8
2019-09-27 15:00:00,236.6,236.6,235.8,236.2,2962.3,216.8274,216.8274,216.0943,216.4609,2962.3
2019-09-27 15:30:00,236.2,237.0,236.2,236.8,8502.5,216.4609,217.194,216.4609,217.0107,8502.5
2019-09-30 09:30:00,236.0,236.0,232.8,234.0,8137.45,216.2776,216.2776,213.345,214.4447,8137.45
2019-09-30 10:00:00,234.2,235.6,232.8,235.2,5282.3,214.628,215.911,213.345,215.5444,5282.3
2019-09-30 10:30:00,235.2,236.4,235.0,235.8,2047.45,215.5444,216.6441,215.3611,216.0943,2047.45
2019-09-30 11:00:00,235.6,235.6,233.6,234.0,2793.05,215.911,215.911,214.0781,214.4447,2793.05
2019-09-30 11:30:00,234.0,234.6,233.6,234.2,4046.25,214.4447,214.9946,214.0781,214.628,4046.25
2019-09-30 12:00:00,234.0,235.2,233.8,235.0,3271.5,214.4447,215.5444,214.2614,215.3611,3271.5
2019-09-30 12:30:00,235.0,235.0,233.8,234.2,1344.65,215.3611,215.3611,214.2614,214.628,1344.65
2019-09-30 13:00:00,234.4,234.4,233.6,234.2,2163.8,214.8113,214.8113,214.0781,214.628,2163.8
2019-09-30 13:30:00,234.0,235.0,234.0,234.4,1973.25,214.4447,215.3611,214.4447,214.8113,1973.25
2019-09-30 14:00:00,234.2,234.4,233.8,233.8,2019.7,214.628,214.8113,214.2614,214.2614,2019.7
2019-09-30 14:30:00,233.8,235.4,233.8,235.2,2541.85,214.2614,215.7277,214.2614,215.5444,2541.85
2019-09-30 15:00:00,235.2,236.2,235.2,235.8,1184.4,215.5444,216.4609,215.5444,216.0943,1184.4
2019-09-30 15:30:00,235.6,236.0,235.0,235.0,6395.8,215.911,216.2776,215.3611,215.3611,6395.8
2019-10-01 09:30:00,237.4,238.0,235.8,237.4,7547.55,217.5606,218.1104,216.0943,217.5606,7547.55
2019-10-01 10:00:00,237.2,237.6,233.4,234.0,11985.5,217.3773,217.7439,213.8948,214.4447,11985.5
2019-10-01 10:30:00,234.0,234.6,231.0,231.2,14281.15,214.4447,214.9946,211.6954,211.8787,14281.15
2019-10-01 11:00:00,231.2,231.6,230.4,231.2,12391.35,211.8787,212.2453,211.1456,211.8787,12391.35
2019-10-01 11:30:00,231.2,231.8,229.8,230.0,10582.2,211.8787,212.4286,210.5957,210.779,10582.2
2019-10-01 12:00:00,229.8,229.8,228.6,228.6,4908.9,210.5957,210.5957,209.496,209.496,4908.9
2019-10-01 12:30:00,228.8,229.6,227.8,228.0,3852.1,209.6793,210.4124,208.7628,208.9461,3852.1
2019-10-01 13:00:00,227.8,228.0,226.6,226.6,6204.55,208.7628,208.9461,207.6631,207.6631,6204.55
2019-10-01 13:30:00,226.8,227.0,226.0,226.2,11289.1,207.8464,208.0297,207.1133,207.2965,11289.1
2019-10-01 14:00:00,226.2,227.0,225.4,226.8,5092.65,207.2965,208.0297,206.5634,207.8464,5092.65
2019-10-01 14:30:00,226.8,227.8,226.8,226.8,3928.75,207.8464,208.7628,207.8464,207.8464,3928.75
2019-10-01 15:00:00,227.0,227.0,226.2,227.0,5570.05,208.0297,208.0297,207.2965,208.0297,5570.05
2019-10-01 15:30:00,227.0,227.0,225.8,226.2,19220.15,208.0297,208.0297,206.93,207.2965,19220.15
2019-10-02 09:30:00,224.4,225.0,221.6,223.0,15808.55,205.647,206.1968,203.081,204.364,15808.55
2019-10-02 10:00:00,223.0,228.0,223.0,226.2,13293.05,204.364,208.9461,204.364,207.2965,13293.05
2019-10-02 10:30:00,226.0,226.0,223.6,224.0,13589.6,207.1133,207.1133,204.9138,205.2804,13589.6
2019-10-02 11:00:00,223.8,225.6,222.8,223.2,6443.4,205.0971,206.7467,204.1807,204.5473,6443.4
2019-10-02 11:30:00,223.4,223.4,222.0,222.6,8106.15,204.7305,204.7305,203.4475,203.9974,8106.15
2019-10-02 12:00:00,222.8,223.0,221.8,222.8,11223.1,204.1807,204.364,203.2643,204.1807,11223.1
2019-10-02 12:30:00,222.6,222.6,221.8,222.6,4668.35,203.9974,203.9974,203.2643,203.9974,4668.35
2019-10-02 13:00:00,222.4,223.8,222.4,223.6,5462.3,203.8141,205.0971,203.8141,204.9138,5462.3
2019-10-02 13:30:00,223.4,223.4,222.0,222.4,7238.6,204.7305,204.7305,203.4475,203.8141,7238.6
2019-10-02 14:00:00,222.4,222.8,221.2,221.2,2149.95,203.8141,204.1807,202.7144,202.7144,2149.95
2019-10-02 14:30:00,221.2,221.4,220.6,221.0,5661.05,202.7144,202.8977,202.1645,202.5311,5661.05
2019-10-02 15:00:00,221.0,221.8,220.6,221.4,7368.9,202.5311,203.2643,202.1645,202.8977,7368.9
2019-10-02 15:30:00,221.4,222.0,221.0,221.4,12913.7,202.8977,203.4475,202.5311,202.8977,12913.7
2019-10-03 09:30:00,220.0,222.4,219.4,221.6,15703.4,201.6147,203.8141,201.0648,203.081,15703.4
2019-10-03 10:00:00,221.4,221.4,217.8,219.8,23632.95,202.8977,202.8977,199.5985,201.4314,23632.95
2019-10-03 10:30:00,219.8,221.0,218.2,221.0,11280.65,201.4314,202.5311,199.9651,202.5311,11280.65
2019-10-03 11:00:00,220.8,222.4,220.8,221.2,10332.85,202.3478,203.8141,202.3478,202.7144,10332.85
2019-10-03 11:30:00,221.2,221.2,219.8,220.6,4523.2,202.7144,202.7144,201.4314,202.1645,4523.2
2019-10-03 12:00:00,220.6,222.0,220.6,221.8,4541.4,202.1645,203.4475,202.1645,203.2643,4541.4
2019-10-03 12:30:00,221.8,223.0,221.8,222.0,6085.5,203.2643,204.364,203.2643,203.4475,6085.5
2019-10-03 13:00:00,222.0,222.6,221.8,222.6,2117.15,203.4475,203.9974,203.2643,203.9974,2117.15
2019-10-03 13:30:00,222.8,224.2,222.4,224.2,6659.35,204.1807,205.4637,203.8141,205.4637,6659.35
2019-10-03 14:00:00,224.2,225.0,223.8,224.6,8691.25,205.4637,206.1968,205.0971,205.8303,8691.25
2019-10-03 14:30:00,224.8,225.0,224.4,224.8,4083.65,206.0135,206.1968,205.647,206.0135,4083.65
2019-10-03 15:00:00,224.8,224.8,224.0,224.0,8517.85,206.0135,206.0135,205.2804,205.2804,8517.85
2019-10-03 15:30:00,224.0,225.0,223.6,225.0,17552.7,205.2804,206.1968,204.9138,206.1968,17552.7
2019-10-04 09:30:00,226.2,227.4,224.2,225.4,17566.55,207.2965,208.3963,205.4637,206.5634,17566.55
2019-10-04 10:00:00,225.4,225.8,222.8,223.0,10336.75,206.5634,206.93,204.1807,204.364,10336.75
2019-10-04 10:30:00,223.0,223.2,221.8,222.2,7033.55,204.364,204.5473,203.2643,203.6308,7033.55
2019-10-04 11:00:00,222.4,222.8,221.4,221.8,5629.05,203.8141,204.1807,202.8977,203.2643,5629.05
2019-10-04 11:30:00,221.8,222.4,221.4,221.8,5019.45,203.2643,203.8141,202.8977,203.2643,5019.45
2019-10-04 12:00:00,222.0,222.4,221.8,222.4,2575.85,203.4475,203.8141,203.2643,203.8141,2575.85
2019-10-04 12:30:00,222.4,222.6,222.0,222.4,3422.85,203.8141,203.9974,203.4475,203.8141,3422.85
2019-10-04 13:00:00,222.4,223.0,222.2,222.6,4231.3,203.8141,204.364,203.6308,203.9974,4231.3
2019-10-04 13:30:00,222.4,222.8,221.6,221.6,3111.55,203.8141,204.1807,203.081,203.081,3111.55
2019-10-04 14:00:00,221.8,222.2,221.6,221.8,3314.25,203.2643,203.6308,203.081,203.2643,3314.25
2019-10-04 14:30:00,222.0,222.0,221.4,221.8,2451.3,203.4475,203.4475,202.8977,203.2643,2451.3
2019-10-04 15:00:00,222.0,222.2,221.6,222.0,4711.1,203.4475,203.6308,203.081,203.4475,4711.1
2019-10-04 15:30:00,222.0,223.2,222.0,223.0,6212.85,203.4475,204.5473,203.4475,204.364,6212.85
2019-10-07 09:30:00,224.2,224.6,222.0,223.2,16158.75,205.4637,205.8303,203.4475,204.5473,16158.75
2019-10-07 10:00:00,223.2,226.2,223.0,226.0,10757.8,204.5473,207.2965,204.364,207.1133,10757.8
2019-10-07 10:30:00,226.0,226.4,225.4,226.2,6610.65,207.1133,207.4798,206.5634,207.2965,6610.65
2019-10-07 11:00:00,226.8,227.6,225.6,226.2,6848.45,207.8464,208.5795,206.7467,207.2965,6848.45
2019-10-07 11:30:00,226.0,226.4,224.8,224.8,10808.35,207.1133,207.4798,206.0135,206.0135,10808.35
2019-10-07 12:00:00,224.8,225.6,224.8,225.6,4180.8,206.0135,206.7467,206.0135,206.7467,4180.8
2019-10-07 12:30:00,225.6,225.6,224.8,225.0,3581.4,206.7467,206.7467,206.0135,206.1968,3581.4
2019-10-07 13:00:00,224.8,224.8,223.8,224.4,5349.9,206.0135,206.0135,205.0971,205.647,5349.9
2019-10-07 13:30:00,224.4,225.8,224.4,224.6,6762.65,205.647,206.93,205.647,205.8303,6762.65
2019-10-07 14:00:00,224.4,224.6,223.8,223.8,2663.95,205.647,205.8303,205.0971,205.0971,2663.95
2019-10-07 14:30:00,223.8,224.0,222.4,223.2,5352.45,205.0971,205.2804,203.8141,204.5473,5352.45
2019-10-07 15:00:00,222.8,223.2,222.4,222.6,3043.15,204.1807,204.5473,203.8141,203.9974,3043.15
2019-10-07 15:30:00,222.4,222.4,221.0,221.0,9966.0,203.8141,203.8141,202.5311,202.5311,9966.0
2019-10-08 09:30:00,218.2,218.8,216.4,217.4,9130.55,199.9651,200.515,198.3155,199.232,9130.55
2019-10-08 10:00:00,217.4,220.2,216.6,218.6,22383.75,199.232,201.798,198.4988,200.3317,22383.75
2019-10-08 10:30:00,218.6,219.0,217.8,218.6,5019.65,200.3317,200.6982,199.5985,200.3317,5019.65
2019-10-08 11:00:00,218.4,218.4,217.6,217.6,1381.8,200.1484,200.1484,199.4152,199.4152,1381.8
2019-10-08 11:30:00,217.6,219.4,217.0,219.2,4712.6,199.4152,201.0648,198.8654,200.8815,4712.6
2019-10-08 12:00:00,219.2,219.4,218.6,219.4,2814.55,200.8815,201.0648,200.3317,201.0648,2814.55
2019-10-08 12:30:00,219.2,220.0,218.6,219.0,5151.0,200.8815,201.6147,200.3317,200.6982,5151.0
2019-10-08 13:00:00,219.2,219.6,218.6,219.6,2742.6,200.8815,201.2481,200.3317,201.2481,2742.6
2019-10-08 13:30:00,219.4,219.6,219.2,219.4,2134.1,201.0648,201.2481,200.8815,201.0648,2134.1
2019-10-08 14:00:00,219.2,219.8,219.2,219.4,3008.1,200.8815,201.4314,200.8815,201.0648,3008.1
2019-10-08 14:30:00,219.6,220.8,219.0,220.2,11989.55,201.2481,202.3478,200.6982,201.798,11989.55
2019-10-08 15:00:00,220.2,220.6,218.6,218.6,5910.7,201.798,202.1645,200.3317,200.3317,5910.7
2019-10-08 15:30:00,218.8,218.8,216.4,216.4,9073.95,200.515,200.515,198.3155,198.3155,9073.95
2019-10-09 09:30:00,219.6,219.6,217.0,217.6,4740.35,201.2481,201.2481,198.8654,199.4152,4740.35
2019-10-09 10:00:00,217.6,218.0,216.8,217.8,3069.0,199.4152,199.7818,198.6821,199.5985,3069.0
2019-10-09 10:30:00,218.0,218.2,216.4,216.8,5557.4,199.7818,199.9651,198.3155,198.6821,5557.4
2019-10-09 11:00:00,217.2,218.6,216.2,218.2,4005.8,199.0487,200.3317,198.1322,199.9651,4005.8
2019-10-09 11:30:00,218.2,218.6,216.8,217.0,2731.55,199.9651,200.3317,198.6821,198.8654,2731.55
2019-10-09 12:00:00,217.0,217.4,216.2,216.2,2914.05,198.8654,199.232,198.1322,198.1322,2914.05
2019-10-09 12:30:00,216.2,216.2,215.4,215.4,5096.15,198.1322,198.1322,197.3991,197.3991,5096.15
2019-10-09 13:00:00,215.6,216.0,215.2,215.4,3180.35,197.5824,197.949,197.2158,197.3991,3180.35
2019-10-09 13:30:00,215.6,216.2,215.6,215.6,8788.45,197.5824,198.1322,197.5824,197.5824,8788.45
2019-10-09 14:00:00,215.8,216.0,215.4,216.0,2223.4,197.7657,197.949,197.3991,197.949,2223.4
2019-10-09 14:30:00,216.2,217.4,216.2,217.0,2058.3,198.1322,199.232,198.1322,198.8654,2058.3
2019-10-09 15:00:00,217.0,217.8,217.0,217.8,4791.55,198.8654,199.5985,198.8654,199.5985,4791.55
2019-10-09 15:30:00,217.8,217.8,216.2,216.8,14838.65,199.5985,199.5985,198.1322,198.6821,14838.65
2019-10-10 09:30:00,219.0,221.2,218.4,220.2,17384.1,200.6982,202.7144,200.1484,201.798,17384.1
2019-10-10 10:00:00,219.8,220.6,219.2,219.2,7805.5,201.4314,202.1645,200.8815,200.8815,7805.5
2019-10-10 10:30:00,219.2,220.6,218.4,220.6,9922.25,200.8815,202.1645,200.1484,202.1645,9922.25
2019-10-10 11:00:00,220.4,220.4,219.2,219.4,9319.15,201.9813,201.9813,200.8815,201.0648,9319.15
2019-10-10 11:30:00,219.4,220.4,219.2,220.0,4398.6,201.0648,201.9813,200.8815,201.6147,4398.6
2019-10-10 12:00:00,220.0,220.2,219.4,219.6,4092.65,201.6147,201.798,201.0648,201.2481,4092.65
2019-10-10 12:30:00,219.6,219.8,218.8,219.0,2044.65,201.2481,201.4314,200.515,200.6982,2044.65
2019-10-10 13:00:00,219.0,219.2,218.4,218.4,1668.65,200.6982,200.8815,200.1484,200.1484,1668.65
2019-10-10 13:30:00,218.2,218.8,218.0,218.8,3808.1,199.9651,200.515,199.7818,200.515,3808.1
2019-10-10 14:00:00,219.0,219.6,218.6,219.2,8637.15,200.6982,201.2481,200.3317,200.8815,8637.15
2019-10-10 14:30:00,219.4,220.4,219.4,220.4,3674.45,201.0648,201.9813,201.0648,201.9813,3674.45
2019-10-10 15:00:00,220.2,221.2,220.2,220.6,4018.45,201.798,202.7144,201.798,202.1645,4018.45
2019-10-10 15:30:00,220.6,221.0,220.2,220.4,9522.2,202.1645,202.5311,201.798,201.9813,9522.2
2019-10-11 09:30:00,222.8,226.6,222.8,226.2,19779.35,204.1807,207.6631,204.1807,207.2965,19779.35
2019-10-11 10:00:00,226.4,227.8,226.4,227.8,12945.35,207.4798,208.7628,207.4798,208.7628,12945.35
2019-10-11 10:30:00,227.8,229.4,227.6,228.6,4178.5,208.7628,210.2291,208.5795,209.496,4178.5
2019-10-11 11:00:00,228.6,230.0,228.6,229.6,3226.3,209.496,210.779,209.496,210.4124,3226.3
2019-10-11 11:30:00,229.6,230.4,228.4,228.4,15768.45,210.4124,211.1456,209.3127,209.3127,15768.45
2019-10-11 12:00:00,228.4,229.8,228.2,229.8,4313.2,209.3127,210.5957,209.1294,210.5957,4313.2
2019-10-11 12:30:00,230.0,230.8,229.0,230.8,8723.7,210.779,211.5121,209.8626,211.5121,8723.7
2019-10-11 13:00:00,231.0,231.2,229.8,230.4,8439.35,211.6954,211.8787,210.5957,211.1456,8439.35
2019-10-11 13:30:00,230.2,232.0,230.2,232.0,4510.8,210.9623,212.6118,210.9623,212.6118,4510.8
2019-10-11 14:00:00,231.8,232.2,231.2,231.8,12761.9,212.4286,212.7951,211.8787,212.4286,12761.9
2019-10-11 14:30:00,232.0,232.6,231.4,231.4,5403.25,212.6118,213.1617,212.062,212.062,5403.25
2019-10-11 15:00:00,231.4,231.8,231.2,231.6,4075.2,212.062,212.4286,211.8787,212.2453,4075.2
2019-10-11 15:30:00,231.4,232.2,229.8,230.2,26316.95,212.062,212.7951,210.5957,210.9623,26316.95
2019-10-14 09:30:00,225.8,226.4,223.4,224.0,7697.45,206.93,207.4798,204.7305,205.2804,7697.45
2019-10-14 10:00:00,224.0,224.2,222.4,222.4,8366.8,205.2804,205.4637,203.8141,203.8141,8366.8
2019-10-14 10:30:00,222.4,222.8,221.8,222.0,2338.3,203.8141,204.1807,203.2643,203.4475,2338.3
2019-10-14 11:00:00,222.2,225.4,222.2,225.4,5457.3,203.6308,206.5634,203.6308,206.5634,5457.3
2019-10-14 11:30:00,225.2,227.0,225.2,226.4,11514.45,206.3801,208.0297,206.3801,207.4798,11514.45
2019-10-14 12:00:00,226.6,228.8,226.6,228.4,9162.5,207.6631,209.6793,207.6631,209.3127,9162.5
2019-10-14 12:30:00,228.4,229.6,228.4,229.0,3142.65,209.3127,210.4124,209.3127,209.8626,3142.65
2019-10-14 13:00:00,229.0,229.6,228.0,228.4,7009.85,209.8626,210.4124,208.9461,209.3127,7009.85
2019-10-14 13:30:00,228.4,229.0,228.2,229.0,1626.1,209.3127,209.8626,209.1294,209.8626,1626.1
2019-10-14 14:00:00,229.0,229.4,228.4,228.8,2269.5,209.8626,210.2291,209.3127,209.6793,2269.5
2019-10-14 14:30:00,228.8,228.8,227.6,228.0,730.15,209.6793,209.6793,208.5795,208.9461,730.15
2019-10-14 15:00:00,227.8,228.4,227.8,228.2,1538.5,208.7628,209.3127,208.7628,209.1294,1538.5
2019-10-14 15:30:00,228.0,228.8,227.8,228.6,6029.05,208.9461,209.6793,208.7628,209.496,6029.05
2019-10-15 09:30:00,228.8,229.4,227.0,228.4,17164.3,209.6793,210.2291,208.0297,209.3127,17164.3
2019-10-15 10:00:00,228.4,230.6,227.8,230.6,3523.15,209.3127,211.3288,208.7628,211.3288,3523.15
2019-10-15 10:30:00,230.6,233.8,230.6,233.4,14018.15,211.3288,214.2614,211.3288,213.8948,14018.15
2019-10-15 11:00:00,233.6,233.8,232.6,233.2,9431.3,214.0781,214.2614,213.1617,213.7116,9431.3
2019-10-15 11:30:00,233.4,233.4,232.0,233.0,4800.65,213.8948,213.8948,212.6118,213.5283,4800.65
2019-10-15 12:00:00,233.0,233.6,233.0,233.6,4655.1,213.5283,214.0781,213.5283,214.0781,4655.1
2019-10-15 12:30:00,233.8,234.0,233.6,233.8,4800.65,214.2614,214.4447,214.0781,214.2614,4800.65
2019-10-15 13:00:00,233.8,234.0,233.0,233.6,3615.0,214.2614,214.4447,213.5283,214.0781,3615.0
2019-10-15 13:30:00,233.4,233.8,232.8,232.8,1019.5,213.8948,214.2614,213.345,213.345,1019.5
2019-10-15 14:00:00,232.6,232.6,231.2,231.2,9545.65,213.1617,213.1617,211.8787,211.8787,9545.65
2019-10-15 14:30:00,231.0,231.0,230.2,230.2,2725.15,211.6954,211.6954,210.9623,210.9623,2725.15
2019-10-15 15:00:00,230.2,230.2,229.6,229.8,2350.65,210.9623,210.9623,210.4124,210.5957,2350.65
2019-10-15 15:30:00,229.6,229.6,228.8,229.2,9938.55,210.4124,210.4124,209.6793,210.0458,9938.55
2019-10-16 09:30:00,228.8,232.4,228.6,230.8,25306.65,209.6793,212.9784,209.496,211.5121,25306.65
2019-10-16 10:00:00,230.8,232.2,230.6,231.6,5048.35,211.5121,212.7951,211.3288,212.2453,5048.35
2019-10-16 10:30:00,231.8,232.4,231.0,231.2,14170.9,212.4286,212.9784,211.6954,211.8787,14170.9
2019-10-16 11:00:00,231.6,231.6,230.6,230.8,7830.75,212.2453,212.2453,211.3288,211.5121,7830.75
2019-10-16 11:30:00,231.0,231.6,230.6,231.0,2005.0,211.6954,212.2453,211.3288,211.6954,2005.0
2019-10-16 12:00:00,231.2,231.6,230.8,230.8,2744.15,211.8787,212.2453,211.5121,211.5121,2744.15
2019-10-16 12:30:00,231.0,231.4,229.8,230.0,2615.55,211.6954,212.062,210.5957,210.779,2615.55
2019-10-16 13:00:00,229.8,229.8,228.8,228.8,10150.65,210.5957,210.5957,209.6793,209.6793,10150.65
2019-10-16 13:30:00,228.8,229.8,228.4,228.4,11591.35,209.6793,210.5957,209.3127,209.3127,11591.35
2019-10-16 14:00:00,228.6,228.8,227.6,227.6,3499.05,209.496,209.6793,208.5795,208.5795,3499.05
2019-10-16 14:30:00,227.6,228.0,227.4,227.6,2964.15,208.5795,208.9461,208.3963,208.5795,2964.15
2019-10-16 15:00:00,227.4,227.6,226.8,227.4,9458.75,208.3963,208.5795,207.8464,208.3963,9458.75
2019-10-16 15:30:00,227.4,227.6,226.4,226.6,10730.5,208.3963,208.5795,207.4798,207.6631,10730.5
2019-10-17 09:30:00,228.0,228.6,226.4,227.2,25958.05,208.9461,209.496,207.4798,208.213,25958.05
2019-10-17 10:00:00,227.2,228.8,227.0,228.2,6369.7,208.213,209.6793,208.0297,209.1294,6369.7
2019-10-17 10:30:00,228.2,229.0,227.6,228.0,4786.75,209.1294,209.8626,208.5795,208.9461,4786.75
2019-10-17 11:00:00,227.8,228.2,226.8,228.0,4874.65,208.7628,209.1294,207.8464,208.9461,4874.65
2019-10-17 11:30:00,227.8,227.8,225.4,225.4,10110.3,208.7628,208.7628,206.5634,206.5634,10110.3
2019-10-17 12:00:00,225.2,225.4,224.6,225.4,2837.3,206.3801,206.5634,205.8303,206.5634,2837.3
2019-10-17 12:30:00,225.4,225.4,224.8,224.8,5939.35,206.5634,206.5634,206.0135,206.0135,5939.35
2019-10-17 13:00:00,224.6,224.6,224.2,224.6,3265.45,205.8303,205.8303,205.4637,205.8303,3265.45
2019-10-17 13:30:00,224.6,225.0,224.4,224.6,5303.1,205.8303,206.1968,205.647,205.8303,5303.1
2019-10-17 14:00:00,224.6,225.0,224.0,224.8,2624.15,205.8303,206.1968,205.2804,206.0135,2624.15
2019-10-17 14:30:00,224.8,225.8,224.8,225.8,4701.1,206.0135,206.93,206.0135,206.93,4701.1
2019-10-17 15:00:00,225.8,226.2,225.4,225.6,2986.05,206.93,207.2965,206.5634,206.7467,2986.05
2019-10-17 15:30:00,225.6,225.8,224.6,224.8,9584.4,206.7467,206.93,205.8303,206.0135,9584.4
2019-10-18 09:30:00,226.4,230.0,225.4,229.4,9870.35,207.4798,210.779,206.5634,210.2291,9870.35
2019-10-18 10:00:00,229.6,230.2,228.0,228.8,7383.0,210.4124,210.9623,208.9461,209.6793,7383.0
2019-10-18 10:30:00,228.6,228.8,227.0,227.0,3915.7,209.496,209.6793,208.0297,208.0297,3915.7
2019-10-18 11:00:00,227.2,227.6,226.2,226.2,2199.5,208.213,208.5795,207.2965,207.2965,2199.5
2019-10-18 11:30:00,226.0,226.2,225.0,225.0,3068.9,207.1133,207.2965,206.1968,206.1968,3068.9
2019-10-18 12:00:00,224.8,225.8,223.4,223.8,2942.25,206.0135,206.93,204.7305,205.0971,2942.25
2019-10-18 12:30:00,223.8,224.6,223.8,224.4,4211.95,205.0971,205.8303,205.0971,205.647,4211.95
2019-10-18 13:00:00,224.4,224.6,223.8,224.2,2454.95,205.647,205.8303,205.0971,205.4637,2454.95
2019-10-18 13:30:00,224.2,224.2,223.8,223.8,837.9,205.4637,205.4637,205.0971,205.0971,837.9
2019-10-18 14:00:00,223.6,224.0,223.4,223.8,3648.7,204.9138,205.2804,204.7305,205.0971,3648.7
2019-10-18 14:30:00,223.6,223.6,222.4,222.6,2460.35,204.9138,204.9138,203.8141,203.9974,2460.35
2019-10-18 15:00:00,222.4,223.0,222.2,222.8,4567.45,203.8141,204.364,203.6308,204.1807,4567.45
2019-10-18 15:30:00,222.8,223.0,222.2,222.2,8637.75,204.1807,204.364,203.6308,203.6308,8637.75
2019-10-21 09:30:00,221.6,229.4,221.6,228.2,18854.25,203.081,210.2291,203.081,209.1294,18854.25
2019-10-21 10:00:00,228.6,228.8,226.2,226.8,9558.0,209.496,209.6793,207.2965,207.8464,9558.0
2019-10-21 10:30:00,226.8,228.2,226.2,228.2,5020.45,207.8464,209.1294,207.2965,209.1294,5020.45
2019-10-21 11:00:00,228.2,228.6,227.8,227.8,5381.6,209.1294,209.496,208.7628,208.7628,5381.6
2019-10-21 11:30:00,227.8,230.6,227.8,230.6,13992.05,208.7628,211.3288,208.7628,211.3288,13992.05
2019-10-21 12:00:00,230.4,231.4,230.0,231.0,7261.35,211.1456,212.062,210.779,211.6954,7261.35
2019-10-21 12:30:00,231.0,231.2,230.6,230.8,10707.5,211.6954,211.8787,211.3288,211.5121,10707.5
2019-10-21 13:00:00,231.0,231.0,229.6,229.6,6494.95,211.6954,211.6954,210.4124,210.4124,6494.95
2019-10-21 13:30:00,229.8,230.8,229.8,230.8,6125.75,210.5957,211.5121,210.5957,211.5121,6125.75
2019-10-21 14:00:00,231.0,231.2,230.6,230.6,5698.2,211.6954,211.8787,211.3288,211.3288,5698.2
2019-10-21 14:30:00,230.6,230.6,229.8,230.4,3669.95,211.3288,211.3288,210.5957,211.1456,3669.95
2019-10-21 15:00:00,230.6,230.6,229.8,230.2,5045.85,211.3288,211.3288,210.5957,210.9623,5045.85
2019-10-21 15:30:00,230.2,230.2,229.6,230.2,4815.5,210.9623,210.9623,210.4124,210.9623,4815.5
2019-10-22 09:30:00,231.8,232.0,228.6,229.8,9589.8,212.4286,212.6118,209.496,210.5957,9589.8
2019-10-22 10:00:00,229.8,231.0,228.8,230.0,5042.05,210.5957,211.6954,209.6793,210.779,5042.05
2019-10-22 10:30:00,229.8,231.0,228.8,230.8,19019.9,210.5957,211.6954,209.6793,211.5121,19019.9
2019-10-22 11:00:00,231.0,232.8,230.8,232.8,8783.45,211.6954,213.345,211.5121,213.345,8783.45
2019-10-22 11:30:00,232.6,235.6,232.4,234.8,5171.3,213.1617,215.911,212.9784,215.1778,5171.3
2019-10-22 12:00:00,235.0,236.8,235.0,236.8,6821.9,215.3611,217.0107,215.3611,217.0107,6821.9
2019-10-22 12:30:00,237.0,237.6,236.2,236.2,3870.45,217.194,217.7439,216.4609,216.4609,3870.45
2019-10-22 13:00:00,236.0,236.2,235.2,236.0,4128.45,216.2776,216.4609,215.5444,216.2776,4128.45
2019-10-22 13:30:00,236.0,237.0,235.6,237.0,5599.5,216.2776,217.194,215.911,217.194,5599.5
2019-10-22 14:00:00,237.2,238.0,237.2,237.4,7080.1,217.3773,218.1104,217.3773,217.5606,7080.1
2019-10-22 14:30:00,237.4,237.6,236.2,236.4,3393.3,217.5606,217.7439,216.4609,216.6441,3393.3
2019-10-22 15:00:00,236.4,236.4,235.6,236.0,5476.55,216.6441,216.6441,215.911,216.2776,5476.55
2019-10-22 15:30:00,236.0,236.4,235.2,235.4,9953.25,216.2776,216.6441,215.5444,215.7277,9953.25
2019-10-23 09:30:00,232.8,233.4,229.6,232.6,23299.45,213.345,213.8948,210.4124,213.1617,23299.45
2019-10-23 10:00:00,232.8,233.6,232.2,233.4,15616.95,213.345,214.0781,212.7951,213.8948,15616.95
2019-10-23 10:30:00,233.2,236.4,233.2,236.4,9069.6,213.7116,216.6441,213.7116,216.6441,9069.6
2019-10-23 11:00:00,236.4,237.6,236.0,236.2,5161.2,216.6441,217.7439,216.2776,216.4609,5161.2
2019-10-23 11:30:00,236.2,238.8,236.2,238.8,10620.6,216.4609,218.8436,216.4609,218.8436,10620.6
2019-10-23 12:00:00,238.8,239.8,238.6,239.8,5819.9,218.8436,219.76,218.6603,219.76,5819.9
2019-10-23 12:30:00,239.8,240.2,238.6,238.6,3799.55,219.76,220.1266,218.6603,218.6603,3799.55
2019-10-23 13:00:00,238.6,239.2,238.4,238.8,7517.55,218.6603,219.2101,218.477,218.8436,7517.55
2019-10-23 13:30:00,238.8,238.8,238.0,238.6,4386.4,218.8436,218.8436,218.1104,218.6603,4386.4
2019-10-23 14:00:00,238.4,238.4,238.0,238.4,3231.3,218.477,218.477,218.1104,218.477,3231.3
2019-10-23 14:30:00,238.2,238.4,237.4,237.4,2094.9,218.2937,218.477,217.5606,217.5606,2094.9
2019-10-23 15:00:00,237.6,238.0,237.4,237.8,4369.45,217.7439,218.1104,217.5606,217.9271,4369.45
2019-10-23 15:30:00,237.8,238.2,237.2,238.0,9424.95,217.9271,218.2937,217.3773,218.1104,9424.95
2019-10-24 09:30:00,238.0,238.0,231.8,233.0,10888.5,218.1104,218.1104,212.4286,213.5283,10888.5
2019-10-24 10:00:00,233.0,233.0,229.8,230.8,5351.05,213.5283,213.5283,210.5957,211.5121,5351.05
2019-10-24 10:30:00,231.0,231.4,229.6,229.8,5109.0,211.6954,212.062,210.4124,210.5957,5109.0
2019-10-24 11:00:00,229.8,231.8,229.6,231.8,9983.95,210.5957,212.4286,210.4124,212.4286,9983.95
2019-10-24 11:30:00,231.8,232.2,231.0,231.8,7028.4,212.4286,212.7951,211.6954,212.4286,7028.4
2019-10-24 12:00:00,231.8,231.8,229.4,230.6,19774.25,212.4286,212.4286,210.2291,211.3288,19774.25
2019-10-24 12:30:00,230.6,230.8,229.6,229.8,5130.75,211.3288,211.5121,210.4124,210.5957,5130.75
2019-10-24 13:00:00,230.0,231.0,229.8,231.0,14508.35,210.779,211.6954,210.5957,211.6954,14508.35
2019-10-24 13:30:00,231.2,232.0,231.0,232.0,9218.75,211.8787,212.6118,211.6954,212.6118,9218.75
2019-10-24 14:00:00,232.2,232.4,230.8,231.2,12793.65,212.7951,212.9784,211.5121,211.8787,12793.65
2019-10-24 14:30:00,231.4,232.0,231.0,231.0,14376.8,212.062,212.6118,211.6954,211.6954,14376.8
2019-10-24 15:00:00,231.2,231.4,230.6,231.2,8438.6,211.8787,212.062,211.3288,211.8787,8438.6
2019-10-24 15:30:00,231.2,233.0,231.2,232.8,9497.8,211.8787,213.5283,211.8787,213.345,9497.8
2019-10-25 09:30:00,232.2,234.8,230.8,232.4,17639.35,212.7951,215.1778,211.5121,212.9784,17639.35
2019-10-25 10:00:00,232.6,233.6,232.0,233.2,4674.1,213.1617,214.0781,212.6118,213.7116,4674.1
2019-10-25 10:30:00,233.4,235.2,233.4,234.4,7330.45,213.8948,215.5444,213.8948,214.8113,7330.45
2019-10-25 11:00:00,234.6,236.2,234.0,235.6,7535.15,214.9946,216.4609,214.4447,215.911,7535.15
2019-10-25 11:30:00,235.6,235.6,234.4,234.6,5132.9,215.911,215.911,214.8113,214.9946,5132.9
2019-10-25 12:00:00,234.6,235.0,234.2,234.4,4915.7,214.9946,215.3611,214.628,214.8113,4915.7
2019-10-25 12:30:00,234.4,234.4,233.4,234.2,2457.1,214.8113,214.8113,213.8948,214.628,2457.1
2019-10-25 13:00:00,234.2,235.4,234.2,234.8,2603.75,214.628,215.7277,214.628,215.1778,2603.75
2019-10-25 13:30:00,234.8,235.4,234.8,235.0,4629.0,215.1778,215.7277,215.1778,215.3611,4629.0
2019-10-25 14:00:00,235.0,235.2,234.6,235.2,5853.35,215.3611,215.5444,214.9946,215.5444,5853.35
2019-10-25 14:30:00,235.2,235.4,234.8,235.0,3619.6,215.5444,215.7277,215.1778,215.3611,3619.6
2019-10-25 15:00:00,235.2,235.4,234.6,234.8,7485.5,215.5444,215.7277,214.9946,215.1778,7485.5
2019-10-25 15:30:00,234.8,235.8,234.8,235.4,26884.45,215.1778,216.0943,215.1778,215.7277,26884.45
2019-10-28 09:30:00,236.8,239.0,236.6,238.6,15822.95,217.0107,219.0269,216.8274,218.6603,15822.95
2019-10-28 10:00:00,238.6,238.6,237.4,237.6,14109.75,218.6603,218.6603,217.5606,217.7439,14109.75
2019-10-28 10:30:00,237.6,238.0,237.0,237.4,9513.75,217.7439,218.1104,217.194,217.5606,9513.75
2019-10-28 11:00:00,237.2,237.2,234.6,234.8,3149.7,217.3773,217.3773,214.9946,215.1778,3149.7
2019-10-28 11:30:00,234.6,235.0,234.2,234.4,5333.75,214.9946,215.3611,214.628,214.8113,5333.75
2019-10-28 12:00:00,234.0,234.6,233.6,233.6,4514.4,214.4447,214.9946,214.0781,214.0781,4514.4
2019-10-28 12:30:00,233.4,233.4,233.0,233.4,5977.6,213.8948,213.8948,213.5283,213.8948,5977.6
2019-10-28 13:00:00,233.4,234.0,233.0,233.4,2931.75,213.8948,214.4447,213.5283,213.8948,2931.75
2019-10-28 13:30:00,233.6,234.0,233.4,233.6,4045.5,214.0781,214.4447,213.8948,214.0781,4045.5
2019-10-28 14:00:00,233.8,234.4,233.6,234.4,4054.45,214.2614,214.8113,214.0781,214.8113,4054.45
2019-10-28 14:30:00,234.4,234.8,234.4,234.6,2849.25,214.8113,215.1778,214.8113,214.9946,2849.25
2019-10-28 15:00:00,234.4,234.6,234.0,234.4,2067.25,214.8113,214.9946,214.4447,214.8113,2067.25
2019-10-28 15:30:00,234.4,234.6,233.8,233.8,7453.15,214.8113,214.9946,214.2614,214.2614,7453.15
2019-10-29 09:30:00,231.4,232.8,229.6,232.2,24829.55,212.062,213.345,210.4124,212.7951,24829.55
2019-10-29 10:00:00,232.0,234.4,231.8,234.2,12344.95,212.6118,214.8113,212.4286,214.628,12344.95
2019-10-29 10:30:00,234.2,235.6,234.2,235.4,4920.6,214.628,215.911,214.628,215.7277,4920.6
2019-10-29 11:00:00,235.4,236.0,234.4,235.2,5092.65,215.7277,216.2776,214.8113,215.5444,5092.65
2019-10-29 11:30:00,235.0,238.2,235.0,237.6,11629.85,215.3611,218.2937,215.3611,217.7439,11629.85
2019-10-29 12:00:00,237.4,238.2,236.8,237.0,7611.8,217.5606,218.2937,217.0107,217.194,7611.8
2019-10-29 12:30:00,237.0,237.6,236.2,237.2,6814.25,217.194,217.7439,216.4609,217.3773,6814.25
2019-10-29 13:00:00,237.2,237.6,236.4,237.6,5419.05,217.3773,217.7439,216.6441,217.7439,5419.05
2019-10-29 13:30:00,237.6,238.8,237.6,238.8,9445.25,217.7439,218.8436,217.7439,218.8436,9445.25
2019-10-29 14:00:00,239.0,239.6,238.6,238.6,4785.45,219.0269,219.5767,218.6603,218.6603,4785.45
2019-10-29 14:30:00,238.4,238.6,237.8,237.8,4730.45,218.477,218.6603,217.9271,217.9271,4730.45
2019-10-29 15:00:00,237.8,238.4,237.6,237.8,10426.45,217.9271,218.477,217.7439,217.9271,10426.45
2019-10-29 15:30:00,237.8,237.8,236.8,237.0,10704.65,217.9271,217.9271,217.0107,217.194,10704.65
2019-10-30 09:30:00,238.2,238.2,235.0,235.0,7409.85,218.2937,218.2937,215.3611,215.3611,7409.85
2019-10-30 10:00:00,235.0,235.0,232.8,233.0,7055.5,215.3611,215.3611,213.345,213.5283,7055.5
2019-10-30 10:30:00,233.0,233.8,230.6,230.8,12884.75,213.5283,214.2614,211.3288,211.5121,12884.75
2019-10-30 11:00:00,230.8,231.0,227.6,228.2,16018.4,211.5121,211.6954,208.5795,209.1294,16018.4
2019-10-30 11:30:00,228.2,228.8,227.0,227.0,8494.35,209.1294,209.6793,208.0297,208.0297,8494.35
2019-10-30 12:00:00,227.2,228.0,227.0,227.4,5674.05,208.213,208.9461,208.0297,208.3963,5674.05
2019-10-30 12:30:00,227.6,228.0,226.8,228.0,3902.15,208.5795,208.9461,207.8464,208.9461,3902.15
2019-10-30 13:00:00,228.0,228.6,226.8,227.0,8637.8,208.9461,209.496,207.8464,208.0297,8637.8
2019-10-30 13:30:00,227.0,227.0,226.4,226.4,7443.1,208.0297,208.0297,207.4798,207.4798,7443.1
2019-10-30 14:00:00,226.0,226.8,225.6,226.8,3984.6,207.1133,207.8464,206.7467,207.8464,3984.6
2019-10-30 14:30:00,226.8,226.8,225.6,226.2,8192.5,207.8464,207.8464,206.7467,207.2965,8192.5
2019-10-30 15:00:00,226.4,226.8,225.2,225.2,10703.05,207.4798,207.8464,206.3801,206.3801,10703.05
2019-10-30 15:30:00,225.4,226.0,225.0,226.0,12976.5,206.5634,207.1133,206.1968,207.1133,12976.5
2019-10-31 09:30:00,225.4,226.2,222.6,222.8,24778.95,206.5634,207.2965,203.9974,204.1807,24778.95
2019-10-31 10:00:00,222.6,222.6,220.6,221.2,12241.1,203.9974,203.9974,202.1645,202.7144,12241.1
2019-10-31 10:30:00,221.4,222.2,221.0,221.4,7792.75,202.8977,203.6308,202.5311,202.8977,7792.75
2019-10-31 11:00:00,221.4,221.4,221.2,221.2,4872.2,202.8977,202.8977,202.7144,202.7144,4872.2
2019-10-31 11:30:00,221.4,224.2,221.2,223.2,12080.2,202.8977,205.4637,202.7144,204.5473,12080.2
2019-10-31 12:00:00,223.4,223.4,222.2,222.4,6603.6,204.7305,204.7305,203.6308,203.8141,6603.6
2019-10-31 12:30:00,222.4,222.4,221.2,221.2,5832.05,203.8141,203.8141,202.7144,202.7144,5832.05
2019-10-31 13:00:00,221.0,221.4,220.8,220.8,4524.05,202.5311,202.8977,202.3478,202.3478,4524.05
2019-10-31 13:30:00,220.8,221.0,220.6,220.8,4842.8,202.3478,202.5311,202.1645,202.3478,4842.8
2019-10-31 14:00:00,220.8,221.4,220.6,221.4,11927.2,202.3478,202.8977,202.1645,202.8977,11927.2
2019-10-31 14:30:00,221.4,222.0,221.2,221.8,3268.95,202.8977,203.4475,202.7144,203.2643,3268.95
2019-10-31 15:00:00,221.8,222.0,221.4,221.6,6331.45,203.2643,203.4475,202.8977,203.081,6331.45
2019-10-31 15:30:00,221.6,223.0,221.6,222.8,13425.25,203.081,204.364,203.081,204.1807,13425.25
2019-11-01 09:30:00,225.8,227.8,224.8,227.8,7392.45,206.93,208.7628,206.0135,208.7628,7392.45
2019-11-01 10:00:00,227.2,229.6,227.2,227.6,10284.65,208.213,210.4124,208.213,208.5795,10284.65
2019-11-01 10:30:00,227.8,230.2,227.8,229.6,5685.0,208.7628,210.9623,208.7628,210.4124,5685.0
2019-11-01 11:00:00,229.8,231.2,229.6,231.2,11995.3,210.5957,211.8787,210.4124,211.8787,11995.3
2019-11-01 11:30:00,231.4,232.0,230.6,231.0,9795.05,212.062,212.6118,211.3288,211.6954,9795.05
2019-11-01 12:00:00,231.0,231.2,230.2,230.8,7696.6,211.6954,211.8787,210.9623,211.5121,7696.6
2019-11-01 12:30:00,230.6,231.0,230.2,230.6,5327.1,211.3288,211.6954,210.9623,211.3288,5327.1
2019-11-01 13:00:00,230.8,233.0,230.6,232.8,10992.7,211.5121,213.5283,211.3288,213.345,10992.7
2019-11-01 13:30:00,232.8,233.0,232.0,232.4,4014.2,213.345,213.5283,212.6118,212.9784,4014.2
2019-11-01 14:00:00,232.6,233.8,232.2,233.8,13937.1,213.1617,214.2614,212.7951,214.2614,13937.1
2019-11-01 14:30:00,233.8,234.2,233.6,233.8,6184.75,214.2614,214.628,214.0781,214.2614,6184.75
2019-11-01 15:00:00,234.0,234.6,233.8,234.2,5782.6,214.4447,214.9946,214.2614,214.628,5782.6
2019-11-01 15:30:00,234.0,234.6,233.4,234.4,14376.15,214.4447,214.9946,213.8948,214.8113,14376.15
2019-11-04 09:30:00,238.2,242.0,238.2,242.0,31847.25,218.2937,221.7761,218.2937,221.7761,31847.25
2019-11-04 10:00:00,242.0,243.0,241.2,242.8,15179.95,221.7761,222.6926,221.043,222.5093,15179.95
2019-11-04 10:30:00,243.0,244.8,243.0,244.0,15478.45,222.6926,224.3422,222.6926,223.609,15478.45
2019-11-04 11:00:00,244.0,245.0,243.6,243.8,6436.45,223.609,224.5254,223.2424,223.4257,6436.45
2019-11-04 11:30:00,243.8,245.4,243.8,245.2,6867.5,223.4257,224.892,223.4257,224.7087,6867.5
2019-11-04 12:00:00,245.2,246.0,244.6,245.8,7882.65,224.7087,225.4419,224.1589,225.2586,7882.65
2019-11-04 12:30:00,245.6,245.6,244.4,245.4,15266.75,225.0753,225.0753,223.9756,224.892,15266.75
2019-11-04 13:00:00,245.4,246.2,245.2,245.2,5845.8,224.892,225.6252,224.7087,224.7087,5845.8
2019-11-04 13:30:00,245.2,246.4,245.2,246.4,4607.4,224.7087,225.8084,224.7087,225.8084,4607.4
2019-11-04 14:00:00,246.4,246.4,244.8,245.2,7330.55,225.8084,225.8084,224.3422,224.7087,7330.55
2019-11-04 14:30:00,245.0,245.4,244.8,245.2,8363.65,224.5254,224.892,224.3422,224.7087,8363.65
2019-11-04 15:00:00,245.4,245.4,244.8,244.8,6465.25,224.892,224.892,224.3422,224.3422,6465.25
2019-11-04 15:30:00,245.0,245.6,244.8,245.6,22076.85,224.5254,225.0753,224.3422,225.0753,22076.85
2019-11-05 09:30:00,246.4,248.2,245.2,248.0,28172.15,225.8084,227.458,224.7087,227.2747,28172.15
2019-11-05 10:00:00,248.2,248.6,246.0,246.0,7517.25,227.458,227.8246,225.4419,225.4419,7517.25
2019-11-05 10:30:00,246.0,247.8,246.0,247.6,5224.3,225.4419,227.0914,225.4419,226.9082,5224.3
2019-11-05 11:00:00,247.8,247.8,246.2,247.0,10610.05,227.0914,227.0914,225.6252,226.3583,10610.05
2019-11-05 11:30:00,247.0,247.2,244.0,245.0,13682.65,226.3583,226.5416,223.609,224.5254,13682.65
2019-11-05 12:00:00,245.2,245.2,243.8,243.8,12983.7,224.7087,224.7087,223.4257,223.4257,12983.7
2019-11-05 12:30:00,243.6,245.2,243.6,244.8,10014.8,223.2424,224.7087,223.2424,224.3422,10014.8
2019-11-05 13:00:00,244.6,245.2,243.8,244.2,8807.0,224.1589,224.7087,223.4257,223.7923,8807.0
2019-11-05 13:30:00,244.2,244.8,244.0,244.6,4267.95,223.7923,224.3422,223.609,224.1589,4267.95
2019-11-05 14:00:00,244.4,244.6,244.0,244.6,10596.25,223.9756,224.1589,223.609,224.1589,10596.25
2019-11-05 14:30:00,244.6,244.8,243.0,243.2,8053.6,224.1589,224.3422,222.6926,222.8759,8053.6
2019-11-05 15:00:00,243.2,243.8,243.2,243.4,6586.1,222.8759,223.4257,222.8759,223.0591,6586.1
2019-11-05 15:30:00,243.4,244.6,243.4,244.4,10890.95,223.0591,224.1589,223.0591,223.9756,10890.95
2019-11-06 09:30:00,243.0,243.4,237.6,242.8,16842.8,222.6926,223.0591,217.7439,222.5093,16842.8
2019-11-06 10:00:00,242.8,245.2,242.6,243.0,10736.4,222.5093,224.7087,222.326,222.6926,10736.4
2019-11-06 10:30:00,242.8,242.8,240.0,240.0,18097.75,222.5093,222.5093,219.9433,219.9433,18097.75
2019-11-06 11:00:00,240.0,240.4,238.4,238.4,13448.6,219.9433,220.3099,218.477,218.477,13448.6
2019-11-06 11:30:00,238.4,239.2,237.0,237.8,10902.8,218.477,219.2101,217.194,217.9271,10902.8
2019-11-06 12:00:00,237.8,238.2,236.8,236.8,5211.85,217.9271,218.2937,217.0107,217.0107,5211.85
2019-11-06 12:30:00,236.8,237.0,235.8,236.2,4719.55,217.0107,217.194,216.0943,216.4609,4719.55
2019-11-06 13:00:00,236.0,237.0,235.6,236.4,8892.9,216.2776,217.194,215.911,216.6441,8892.9
2019-11-06 13:30:00,236.0,238.4,236.0,238.2,4138.25,216.2776,218.477,216.2776,218.2937,4138.25
2019-11-06 14:00:00,238.2,238.2,237.4,237.4,4838.15,218.2937,218.2937,217.5606,217.5606,4838.15
2019-11-06 14:30:00,237.6,238.0,237.2,237.6,3013.35,217.7439,218.1104,217.3773,217.7439,3013.35
2019-11-06 15:00:00,237.4,237.8,236.6,237.0,5837.3,217.5606,217.9271,216.8274,217.194,5837.3
2019-11-06 15:30:00,237.0,237.0,236.4,237.0,11410.8,217.194,217.194,216.6441,217.194,11410.8
2019-11-07 09:30:00,241.8,246.4,241.8,245.0,39557.6,221.5929,225.8084,221.5929,224.5254,39557.6
2019-11-07 10:00:00,244.8,245.2,243.2,243.4,8625.5,224.3422,224.7087,222.8759,223.0591,8625.5
2019-11-07 10:30:00,243.6,244.4,242.6,243.2,11001.0,223.2424,223.9756,222.326,222.8759,11001.0
2019-11-07 11:00:00,243.2,243.8,242.0,242.2,6240.0,222.8759,223.4257,221.7761,221.9594,6240.0
2019-11-07 11:30:00,242.0,242.0,240.2,240.6,16141.05,221.7761,221.7761,220.1266,220.4931,16141.05
2019-11-07 12:00:00,240.8,242.4,240.4,242.4,7847.25,220.6764,222.1427,220.3099,222.1427,7847.25
2019-11-07 12:30:00,242.4,242.4,241.4,241.8,3896.6,222.1427,222.1427,221.2263,221.5929,3896.6
2019-11-07 13:00:00,241.6,241.6,240.2,240.2,9697.9,221.4096,221.4096,220.1266,220.1266,9697.9
2019-11-07 13:30:00,240.0,240.8,239.6,240.4,5266.0,219.9433,220.6764,219.5767,220.3099,5266.0
2019-11-07 14:00:00,240.6,241.0,240.2,240.2,6501.25,220.4931,220.8597,220.1266,220.1266,6501.25
2019-11-07 14:30:00,240.2,240.6,239.6,239.6,8218.95,220.1266,220.4931,219.5767,219.5767,8218.95
2019-11-07 15:00:00,239.6,239.6,239.0,239.2,2859.35,219.5767,219.5767,219.0269,219.2101,2859.35
2019-11-07 15:30:00,239.0,240.2,239.0,240.2,6508.6,219.0269,220.1266,219.0269,220.1266,6508.6
2019-11-08 09:30:00,237.8,239.0,234.4,236.2,15712.9,217.9271,219.0269,214.8113,216.4609,15712.9
2019-11-08 10:00:00,236.0,238.8,235.6,238.2,4248.35,216.2776,218.8436,215.911,218.2937,4248.35
2019-11-08 10:30:00,238.0,240.6,237.6,239.0,10032.1,218.1104,220.4931,217.7439,219.0269,10032.1
2019-11-08 11:00:00,239.2,239.8,238.2,238.2,4738.6,219.2101,219.76,218.2937,218.2937,4738.6
2019-11-08 11:30:00,238.0,240.8,238.0,240.8,10358.7,218.1104,220.6764,218.1104,220.6764,10358.7
2019-11-08 12:00:00,240.8,241.4,240.4,241.2,6603.5,220.6764,221.2263,220.3099,221.043,6603.5
2019-11-08 12:30:00,241.0,241.0,240.4,240.4,4282.65,220.8597,220.8597,220.3099,220.3099,4282.65
2019-11-08 13:00:00,240.4,240.4,239.8,240.4,3374.9,220.3099,220.3099,219.76,220.3099,3374.9
2019-11-08 13:30:00,240.4,240.6,240.2,240.4,2179.0,220.3099,220.4931,220.1266,220.3099,2179.0
2019-11-08 14:00:00,240.0,240.4,240.0,240.4,1773.95,219.9433,220.3099,219.9433,220.3099,1773.95
2019-11-08 14:30:00,240.4,240.6,240.4,240.4,1643.7,220.3099,220.4931,220.3099,220.3099,1643.7
2019-11-08 15:00:00,240.4,241.6,240.4,241.4,7896.75,220.3099,221.4096,220.3099,221.2263,7896.75
2019-11-08 15:30:00,241.6,241.8,241.2,241.8,2908.4,221.4096,221.5929,221.043,221.5929,2908.4
2019-11-11 09:30:00,238.2,238.4,235.6,238.2,19566.15,218.2937,218.477,215.911,218.2937,19566.15
2019-11-11 10:00:00,238.2,240.8,237.4,240.2,12041.85,218.2937,220.6764,217.5606,220.1266,12041.85
2019-11-11 10:30:00,240.2,240.4,239.2,239.6,6648.85,220.1266,220.3099,219.2101,219.5767,6648.85
2019-11-11 11:00:00,239.0,239.0,237.0,238.2,4546.9,219.0269,219.0269,217.194,218.2937,4546.9
2019-11-11 11:30:00,238.2,239.8,238.2,239.4,5539.2,218.2937,219.76,218.2937,219.3934,5539.2
2019-11-11 12:00:00,239.4,240.4,239.2,240.2,2160.4,219.3934,220.3099,219.2101,220.1266,2160.4
2019-11-11 12:30:00,240.4,240.6,239.4,239.8,2557.55,220.3099,220.4931,219.3934,219.76,2557.55
2019-11-11 13:00:00,240.0,240.2,239.6,239.8,2195.2,219.9433,220.1266,219.5767,219.76,2195.2
2019-11-11 13:30:00,239.6,241.0,239.4,241.0,3406.9,219.5767,220.8597,219.3934,220.8597,3406.9
2019-11-11 14:00:00,241.2,241.4,240.8,240.8,4981.25,221.043,221.2263,220.6764,220.6764,4981.25
2019-11-11 14:30:00,240.8,241.2,240.8,241.0,3929.9,220.6764,221.043,220.6764,220.8597,3929.9
2019-11-11 15:00:00,241.0,241.2,240.2,240.2,6230.8,220.8597,221.043,220.1266,220.1266,6230.8
2019-11-11 15:30:00,240.2,240.8,240.2,240.8,8058.75,220.1266,220.6764,220.1266,220.6764,8058.75
2019-11-12 09:30:00,241.6,241.6,238.4,241.2,7377.8,221.4096,221.4096,218.477,221.043,7377.8
2019-11-12 10:00:00,241.0,242.4,240.6,242.2,4798.75,220.8597,222.1427,220.4931,221.9594,4798.75
2019-11-12 10:30:00,242.2,243.8,242.2,242.2,10467.5,221.9594,223.4257,221.9594,221.9594,10467.5
2019-11-12 11:00:00,242.0,243.0,241.2,241.2,6954.0,221.7761,222.6926,221.043,221.043,6954.0
2019-11-12 11:30:00,241.4,241.8,240.2,240.4,4612.0,221.2263,221.5929,220.1266,220.3099,4612.0
2019-11-12 12:00:00,240.6,240.8,239.8,240.4,7107.0,220.4931,220.6764,219.76,220.3099,7107.0
2019-11-12 12:30:00,240.4,240.6,239.6,239.8,3094.75,220.3099,220.4931,219.5767,219.76,3094.75
2019-11-12 13:00:00,239.8,240.8,239.2,239.2,3270.0,219.76,220.6764,219.2101,219.2101,3270.0
2019-11-12 13:30:00,239.2,239.6,238.6,238.8,2960.1,219.2101,219.5767,218.6603,218.8436,2960.1
2019-11-12 14:00:00,238.8,238.8,236.8,237.2,8258.6,218.8436,218.8436,217.0107,217.3773,8258.6
2019-11-12 14:30:00,237.2,237.2,236.0,236.8,8489.8,217.3773,217.3773,216.2776,217.0107,8489.8
2019-11-12 15:00:00,236.6,236.8,236.2,236.8,5608.85,216.8274,217.0107,216.4609,217.0107,5608.85
2019-11-12 15:30:00,236.8,237.8,236.8,237.6,8545.6,217.0107,217.9271,217.0107,217.7439,8545.6
2019-11-13 09:30:00,235.8,236.0,233.8,234.6,8839.55,216.0943,216.2776,214.2614,214.9946,8839.55
2019-11-13 10:00:00,234.4,235.0,234.0,234.0,17582.75,214.8113,215.3611,214.4447,214.4447,17582.75
2019-11-13 10:30:00,233.8,234.0,231.8,231.8,7350.25,214.2614,214.4447,212.4286,212.4286,7350.25
2019-11-13 11:00:00,231.8,233.4,231.8,233.0,3298.45,212.4286,213.8948,212.4286,213.5283,3298.45
2019-11-13 11:30:00,233.0,233.8,232.8,232.8,6079.15,213.5283,214.2614,213.345,213.345,6079.15
2019-11-13 12:00:00,232.6,232.8,232.2,232.4,5323.85,213.1617,213.345,212.7951,212.9784,5323.85
2019-11-13 12:30:00,232.4,233.6,232.4,233.2,3311.95,212.9784,214.0781,212.9784,213.7116,3311.95
2019-11-13 13:00:00,233.4,233.8,232.8,233.0,4491.65,213.8948,214.2614,213.345,213.5283,4491.65
2019-11-13 13:30:00,233.0,233.0,231.2,231.6,10340.95,213.5283,213.5283,211.8787,212.2453,10340.95
2019-11-13 14:00:00,231.4,231.4,230.4,230.4,4825.15,212.062,212.062,211.1456,211.1456,4825.15
2019-11-13 14:30:00,230.4,232.0,230.4,231.6,5458.2,211.1456,212.6118,211.1456,212.2453,5458.2
2019-11-13 15:00:00,231.6,232.0,231.2,231.2,5422.8,212.2453,212.6118,211.8787,211.8787,5422.8
2019-11-13 15:30:00,231.2,231.6,231.2,231.4,10586.4,211.8787,212.2453,211.8787,212.062,10586.4
2019-11-14 09:30:00,232.4,234.4,231.2,231.4,9845.95,212.9784,214.8113,211.8787,212.062,9845.95
2019-11-14 10:00:00,231.6,233.0,231.2,232.6,1838.35,212.2453,213.5283,211.8787,213.1617,1838.35
2019-11-14 10:30:00,232.8,233.6,232.2,233.0,2506.55,213.345,214.0781,212.7951,213.5283,2506.55
2019-11-14 11:00:00,232.6,232.6,231.4,231.4,4977.05,213.1617,213.1617,212.062,212.062,4977.05
2019-11-14 11:30:00,231.2,231.4,230.4,230.4,3574.8,211.8787,212.062,211.1456,211.1456,3574.8
2019-11-14 12:00:00,230.8,231.0,230.4,230.8,3638.15,211.5121,211.6954,211.1456,211.5121,3638.15
2019-11-14 12:30:00,230.6,230.6,230.0,230.4,5647.6,211.3288,211.3288,210.779,211.1456,5647.6
2019-11-14 13:00:00,230.4,230.6,230.2,230.2,2764.95,211.1456,211.3288,210.9623,210.9623,2764.95
2019-11-14 13:30:00,230.4,230.6,229.4,229.6,5048.4,211.1456,211.3288,210.2291,210.4124,5048.4
2019-11-14 14:00:00,229.8,230.2,229.6,229.8,2674.7,210.5957,210.9623,210.4124,210.5957,2674.7
2019-11-14 14:30:00,229.8,229.8,229.2,229.4,4236.4,210.5957,210.5957,210.0458,210.2291,4236.4
2019-11-14 15:00:00,229.6,229.8,229.4,229.6,4997.6,210.4124,210.5957,210.2291,210.4124,4997.6
2019-11-14 15:30:00,229.6,229.8,228.8,229.2,5212.55,210.4124,210.5957,209.6793,210.0458,5212.55
2019-11-15 09:30:00,231.0,234.4,230.8,231.6,8551.65,211.6954,214.8113,211.5121,212.2453,8551.65
2019-11-15 10:00:00,231.6,232.2,230.6,231.4,5025.4,212.2453,212.7951,211.3288,212.062,5025.4
2019-11-15 10:30:00,231.6,232.0,231.0,231.4,2174.8,212.2453,212.6118,211.6954,212.062,2174.8
2019-11-15 11:00:00,232.0,233.6,231.6,233.4,4090.55,212.6118,214.0781,212.2453,213.8948,4090.55
2019-11-15 11:30:00,233.8,234.4,233.8,233.8,1635.1,214.2614,214.8113,214.2614,214.2614,1635.1
2019-11-15 12:00:00,233.8,235.2,233.8,234.4,2684.15,214.2614,215.5444,214.2614,214.8113,2684.15
2019-11-15 12:30:00,234.2,234.4,234.0,234.2,2818.9,214.628,214.8113,214.4447,214.628,2818.9
2019-11-15 13:00:00,234.4,235.2,234.4,234.6,2307.9,214.8113,215.5444,214.8113,214.9946,2307.9
2019-11-15 13:30:00,234.6,234.6,234.2,234.4,1912.45,214.9946,214.9946,214.628,214.8113,1912.45
2019-11-15 14:00:00,234.4,234.8,233.8,234.4,3436.2,214.8113,215.1778,214.2614,214.8113,3436.2
2019-11-15 14:30:00,234.6,234.6,233.8,233.8,5930.85,214.9946,214.9946,214.2614,214.2614,5930.85
2019-11-15 15:00:00,233.8,233.8,233.0,233.4,3622.45,214.2614,214.2614,213.5283,213.8948,3622.45
2019-11-15 15:30:00,233.2,234.0,233.0,234.0,7202.25,213.7116,214.4447,213.5283,214.4447,7202.25
2019-11-18 09:30:00,231.6,231.8,226.8,228.0,9731.75,212.2453,212.4286,207.8464,208.9461,9731.75
2019-11-18 10:00:00,228.0,229.0,227.4,227.8,5689.15,208.9461,209.8626,208.3963,208.7628,5689.15
2019-11-18 10:30:00,227.8,228.8,227.4,227.6,3710.6,208.7628,209.6793,208.3963,208.5795,3710.6
2019-11-18 11:00:00,228.0,228.0,227.0,227.6,2850.35,208.9461,208.9461,208.0297,208.5795,2850.35
2019-11-18 11:30:00,227.6,227.6,227.0,227.6,2652.2,208.5795,208.5795,208.0297,208.5795,2652.2
2019-11-18 12:00:00,227.8,227.8,227.0,227.0,1527.45,208.7628,208.7628,208.0297,208.0297,1527.45
2019-11-18 12:30:00,227.0,227.6,227.0,227.2,2145.9,208.0297,208.5795,208.0297,208.213,2145.9
2019-11-18 13:00:00,227.2,227.2,226.2,226.4,2726.2,208.213,208.213,207.2965,207.4798,2726.2
2019-11-18 13:30:00,226.4,226.8,226.2,226.6,2199.75,207.4798,207.8464,207.2965,207.6631,2199.75
2019-11-18 14:00:00,226.6,228.2,226.6,228.2,3033.35,207.6631,209.1294,207.6631,209.1294,3033.35
2019-11-18 14:30:00,228.0,228.0,227.6,227.8,6349.5,208.9461,208.9461,208.5795,208.7628,6349.5
2019-11-18 15:00:00,228.0,228.8,228.0,228.8,3210.9,208.9461,209.6793,208.9461,209.6793,3210.9
2019-11-18 15:30:00,228.6,228.6,228.0,228.2,7225.9,209.496,209.496,208.9461,209.1294,7225.9
2019-11-19 09:30:00,226.6,227.6,224.6,225.2,7327.95,207.6631,208.5795,205.8303,206.3801,7327.95
2019-11-19 10:00:00,225.2,225.2,223.6,224.2,9861.45,206.3801,206.3801,204.9138,205.4637,9861.45
2019-11-19 10:30:00,224.2,224.2,222.8,224.2,1996.65,205.4637,205.4637,204.1807,205.4637,1996.65
2019-11-19 11:00:00,224.0,224.6,223.6,224.6,1812.5,205.2804,205.8303,204.9138,205.8303,1812.5
2019-11-19 11:30:00,224.4,225.6,224.4,225.2,3655.75,205.647,206.7467,205.647,206.3801,3655.75
2019-11-19 12:00:00,225.2,225.4,224.8,225.4,3322.9,206.3801,206.5634,206.0135,206.5634,3322.9
2019-11-19 12:30:00,225.6,225.8,225.2,225.6,1548.85,206.7467,206.93,206.3801,206.7467,1548.85
2019-11-19 13:00:00,225.4,226.4,225.4,226.2,4258.75,206.5634,207.4798,206.5634,207.2965,4258.75
2019-11-19 13:30:00,226.4,226.4,226.0,226.0,2246.0,207.4798,207.4798,207.1133,207.1133,2246.0
2019-11-19 14:00:00,226.0,226.4,225.8,226.0,4764.35,207.1133,207.4798,206.93,207.1133,4764.35
2019-11-19 14:30:00,226.0,226.2,225.8,225.8,3206.85,207.1133,207.2965,206.93,206.93,3206.85
2019-11-19 15:00:00,226.0,226.2,225.8,225.8,2034.25,207.1133,207.2965,206.93,206.93,2034.25
2019-11-19 15:30:00,225.6,225.6,224.8,225.2,7875.9,206.7467,206.7467,206.0135,206.3801,7875.9
2019-11-20 09:30:00,225.0,225.2,223.2,223.4,6588.65,206.1968,206.3801,204.5473,204.7305,6588.65
2019-11-20 10:00:00,222.8,224.0,222.8,223.8,5770.95,204.1807,205.2804,204.1807,205.0971,5770.95
2019-11-20 10:30:00,224.2,228.2,224.2,228.2,6363.95,205.4637,209.1294,205.4637,209.1294,6363.95
2019-11-20 11:00:00,228.2,231.2,228.2,230.4,11797.8,209.1294,211.8787,209.1294,211.1456,11797.8
2019-11-20 11:30:00,230.4,232.0,230.4,231.8,12218.45,211.1456,212.6118,211.1456,212.4286,12218.45
2019-11-20 12:00:00,231.8,232.6,231.8,232.2,6296.4,212.4286,213.1617,212.4286,212.7951,6296.4
2019-11-20 12:30:00,232.4,232.6,228.6,229.2,7282.7,212.9784,213.1617,209.496,210.0458,7282.7
2019-11-20 13:00:00,229.2,229.2,225.8,226.8,4450.8,210.0458,210.0458,206.93,207.8464,4450.8
2019-11-20 13:30:00,227.0,228.2,226.8,227.8,6523.5,208.0297,209.1294,207.8464,208.7628,6523.5
2019-11-20 14:00:00,227.8,228.4,227.4,228.0,6067.3,208.7628,209.3127,208.3963,208.9461,6067.3
2019-11-20 14:30:00,228.2,228.2,227.6,227.8,3822.0,209.1294,209.1294,208.5795,208.7628,3822.0
2019-11-20 15:00:00,227.8,228.2,227.6,228.0,6193.5,208.7628,209.1294,208.5795,208.9461,6193.5
2019-11-20 15:30:00,228.0,228.6,228.0,228.4,13189.55,208.9461,209.496,208.9461,209.3127,13189.55
2019-11-21 09:30:00,230.4,231.8,227.6,231.8,9188.65,211.1456,212.4286,208.5795,212.4286,9188.65
2019-11-21 10:00:00,231.4,231.4,228.2,228.6,5706.05,212.062,212.062,209.1294,209.496,5706.05
2019-11-21 10:30:00,228.6,230.6,228.6,229.4,3354.75,209.496,211.3288,209.496,210.2291,3354.75
2019-11-21 11:00:00,229.6,229.6,227.6,228.4,3330.8,210.4124,210.4124,208.5795,209.3127,3330.8
2019-11-21 11:30:00,228.2,229.6,228.2,229.4,1864.9,209.1294,210.4124,209.1294,210.2291,1864.9
2019-11-21 12:00:00,229.6,231.6,229.6,230.8,6802.7,210.4124,212.2453,210.4124,211.5121,6802.7
2019-11-21 12:30:00,230.6,231.6,230.4,231.4,3722.95,211.3288,212.2453,211.1456,212.062,3722.95
2019-11-21 13:00:00,231.2,232.2,230.4,231.8,5568.0,211.8787,212.7951,211.1456,212.4286,5568.0
2019-11-21 13:30:00,232.0,232.6,232.0,232.0,4702.2,212.6118,213.1617,212.6118,212.6118,4702.2
2019-11-21 14:00:00,232.0,232.6,231.4,232.4,3293.25,212.6118,213.1617,212.062,212.9784,3293.25
2019-11-21 14:30:00,232.4,232.4,232.0,232.4,4424.6,212.9784,212.9784,212.6118,212.9784,4424.6
2019-11-21 15:00:00,232.2,232.6,232.0,232.4,6917.1,212.7951,213.1617,212.6118,212.9784,6917.1
2019-11-21 15:30:00,232.6,233.2,232.6,233.0,9847.8,213.1617,213.7116,213.1617,213.5283,9847.8
2019-11-22 09:30:00,233.0,235.8,232.6,235.4,8266.25,213.5283,216.0943,213.1617,215.7277,8266.25
2019-11-22 10:00:00,235.2,235.6,234.2,235.4,3122.25,215.5444,215.911,214.628,215.7277,3122.25
2019-11-22 10:30:00,235.2,236.2,233.2,233.2,5594.35,215.5444,216.4609,213.7116,213.7116,5594.35
2019-11-22 11:00:00,233.0,233.2,231.8,232.8,5546.75,213.5283,213.7116,212.4286,213.345,5546.75
2019-11-22 11:30:00,233.0,233.6,232.6,233.4,5992.9,213.5283,214.0781,213.1617,213.8948,5992.9
2019-11-22 12:00:00,233.4,234.4,233.4,234.4,5229.7,213.8948,214.8113,213.8948,214.8113,5229.7
2019-11-22 12:30:00,234.4,234.6,233.8,234.4,2890.95,214.8113,214.9946,214.2614,214.8113,2890.95
2019-11-22 13:00:00,234.6,235.0,234.4,234.4,2980.1,214.9946,215.3611,214.8113,214.8113,2980.1
2019-11-22 13:30:00,234.4,234.8,234.0,234.6,5378.0,214.8113,215.1778,214.4447,214.9946,5378.0
2019-11-22 14:00:00,234.6,234.6,233.6,233.8,4733.8,214.9946,214.9946,214.0781,214.2614,4733.8
2019-11-22 14:30:00,234.0,234.4,233.8,234.2,4526.25,214.4447,214.8113,214.2614,214.628,4526.25
2019-11-22 15:00:00,234.2,234.2,233.8,233.8,2335.7,214.628,214.628,214.2614,214.2614,2335.7
2019-11-22 15:30:00,233.8,234.0,233.4,233.6,9112.05,214.2614,214.4447,213.8948,214.0781,9112.05
2019-11-25 09:30:00,233.2,234.6,231.4,232.8,11339.85,213.7116,214.9946,212.062,213.345,11339.85
2019-11-25 10:00:00,232.8,236.8,232.4,236.8,8840.85,213.345,217.0107,212.9784,217.0107,8840.85
2019-11-25 10:30:00,236.8,237.6,236.6,236.8,6233.55,217.0107,217.7439,216.8274,217.0107,6233.55
2019-11-25 11:00:00,236.8,237.8,236.2,237.4,2729.65,217.0107,217.9271,216.4609,217.5606,2729.65
2019-11-25 11:30:00,237.2,237.6,236.6,237.6,3368.8,217.3773,217.7439,216.8274,217.7439,3368.8
2019-11-25 12:00:00,237.6,237.6,236.8,237.0,3964.85,217.7439,217.7439,217.0107,217.194,3964.85
2019-11-25 12:30:00,237.0,238.2,237.0,238.2,4103.25,217.194,218.2937,217.194,218.2937,4103.25
2019-11-25 13:00:00,238.2,238.8,238.2,238.4,7997.0,218.2937,218.8436,218.2937,218.477,7997.0
2019-11-25 13:30:00,238.6,238.8,238.4,238.8,3839.55,218.6603,218.8436,218.477,218.8436,3839.55
2019-11-25 14:00:00,238.6,239.4,238.6,239.0,4175.25,218.6603,219.3934,218.6603,219.0269,4175.25
2019-11-25 14:30:00,239.2,239.6,238.8,239.4,7586.2,219.2101,219.5767,218.8436,219.3934,7586.2
2019-11-25 15:00:00,239.6,239.6,238.8,239.6,6489.4,219.5767,219.5767,218.8436,219.5767,6489.4
2019-11-25 15:30:00,239.6,239.8,239.4,239.6,15434.5,219.5767,219.76,219.3934,219.5767,15434.5
2019-11-26 09:30:00,240.0,240.0,237.2,238.6,9112.4,219.9433,219.9433,217.3773,218.6603,9112.4
2019-11-26 10:00:00,238.6,239.4,236.6,236.6,5077.6,218.6603,219.3934,216.8274,216.8274,5077.6
2019-11-26 10:30:00,236.4,237.0,235.8,236.2,4195.3,216.6441,217.194,216.0943,216.4609,4195.3
2019-11-26 11:00:00,236.2,236.6,235.6,236.4,3784.0,216.4609,216.8274,215.911,216.6441,3784.0
2019-11-26 11:30:00,236.4,236.4,235.4,236.0,3061.8,216.6441,216.6441,215.7277,216.2776,3061.8
2019-11-26 12:00:00,236.0,236.6,236.0,236.0,3158.0,216.2776,216.8274,216.2776,216.2776,3158.0
2019-11-26 12:30:00,236.2,236.2,235.4,235.4,4616.65,216.4609,216.4609,215.7277,215.7277,4616.65
2019-11-26 13:00:00,235.6,235.6,234.4,234.4,4258.8,215.911,215.911,214.8113,214.8113,4258.8
2019-11-26 13:30:00,234.4,234.8,234.0,234.6,5296.6,214.8113,215.1778,214.4447,214.9946,5296.6
2019-11-26 14:00:00,234.6,235.2,234.6,235.0,3672.8,214.9946,215.5444,214.9946,215.3611,3672.8
2019-11-26 14:30:00,235.0,235.0,234.2,234.2,3584.65,215.3611,215.3611,214.628,214.628,3584.65
2019-11-26 15:00:00,234.4,234.4,232.8,233.0,6888.55,214.8113,214.8113,213.345,213.5283,6888.55
2019-11-26 15:30:00,233.0,234.4,233.0,233.8,15567.25,213.5283,214.8113,213.5283,214.2614,15567.25
2019-11-27 09:30:00,234.6,237.0,233.8,236.6,10433.6,214.9946,217.194,214.2614,216.8274,10433.6
2019-11-27 10:00:00,236.4,237.0,236.0,236.4,5578.4,216.6441,217.194,216.2776,216.6441,5578.4
2019-11-27 10:30:00,236.4,236.8,234.2,235.0,8485.45,216.6441,217.0107,214.628,215.3611,8485.45
2019-11-27 11:00:00,235.2,235.6,234.6,235.2,3667.0,215.5444,215.911,214.9946,215.5444,3667.0
2019-11-27 11:30:00,235.2,235.2,234.4,234.8,3605.1,215.5444,215.5444,214.8113,215.1778,3605.1
2019-11-27 12:00:00,234.8,235.4,234.4,235.2,4026.35,215.1778,215.7277,214.8113,215.5444,4026.35
2019-11-27 12:30:00,235.2,236.0,235.0,235.8,1881.65,215.5444,216.2776,215.3611,216.0943,1881.65
2019-11-27 13:00:00,235.6,237.0,235.6,236.6,6421.4,215.911,217.194,215.911,216.8274,6421.4
2019-11-27 13:30:00,236.8,238.2,236.8,238.0,3524.55,217.0107,218.2937,217.0107,218.1104,3524.55
2019-11-27 14:00:00,238.2,238.8,238.2,238.8,4002.85,218.2937,218.8436,218.2937,218.8436,4002.85
2019-11-27 14:30:00,238.8,238.8,238.2,238.2,2842.2,218.8436,218.8436,218.2937,218.2937,2842.2
2019-11-27 15:00:00,238.2,238.6,237.8,238.0,3371.5,218.2937,218.6603,217.9271,218.1104,3371.5
2019-11-27 15:30:00,238.0,238.6,238.0,238.4,10514.5,218.1104,218.6603,218.1104,218.477,10514.5
2019-11-29 09:30:00,236.2,236.2,232.6,234.4,7381.25,216.4609,216.4609,213.1617,214.8113,7381.25
2019-11-29 10:00:00,234.2,234.2,232.4,233.6,2917.4,214.628,214.628,212.9784,214.0781,2917.4
2019-11-29 10:30:00,233.6,234.0,233.4,233.4,1940.8,214.0781,214.4447,213.8948,213.8948,1940.8
2019-11-29 11:00:00,233.0,233.0,231.8,232.8,3156.45,213.5283,213.5283,212.4286,213.345,3156.45
2019-11-29 11:30:00,232.6,234.8,232.6,234.4,3325.9,213.1617,215.1778,213.1617,214.8113,3325.9
2019-11-29 12:00:00,234.4,234.8,233.8,234.6,5639.05,214.8113,215.1778,214.2614,214.9946,5639.05
2019-11-29 12:30:00,234.6,234.6,233.2,233.6,10774.6,214.9946,214.9946,213.7116,214.0781,10774.6
2019-12-02 09:30:00,236.0,238.6,234.0,238.6,16094.9,216.2776,218.6603,214.4447,218.6603,16094.9
2019-12-02 10:00:00,238.2,238.2,234.8,235.6,13735.65,218.2937,218.2937,215.1778,215.911,13735.65
2019-12-02 10:30:00,235.4,236.8,235.0,235.6,8497.45,215.7277,217.0107,215.3611,215.911,8497.45
2019-12-02 11:00:00,235.8,236.2,234.6,235.4,4978.7,216.0943,216.4609,214.9946,215.7277,4978.7
2019-12-02 11:30:00,235.4,235.6,234.6,234.6,3564.9,215.7277,215.911,214.9946,214.9946,3564.9
2019-12-02 12:00:00,234.8,234.8,233.8,234.0,4080.55,215.1778,215.1778,214.2614,214.4447,4080.55
2019-12-02 12:30:00,234.0,234.4,233.4,234.0,5224.5,214.4447,214.8113,213.8948,214.4447,5224.5
2019-12-02 13:00:00,234.0,234.4,233.6,234.0,3081.85,214.4447,214.8113,214.0781,214.4447,3081.85
2019-12-02 13:30:00,233.8,234.2,233.6,234.2,3163.5,214.2614,214.628,214.0781,214.628,3163.5
2019-12-02 14:00:00,234.2,234.8,233.8,234.8,5456.9,214.628,215.1778,214.2614,215.1778,5456.9
2019-12-02 14:30:00,234.8,235.4,234.8,235.4,7421.15,215.1778,215.7277,215.1778,215.7277,7421.15
2019-12-02 15:00:00,235.2,235.2,234.6,234.8,6550.3,215.5444,215.5444,214.9946,215.1778,6550.3
2019-12-02 15:30:00,234.8,235.4,234.6,235.0,9301.9,215.1778,215.7277,214.9946,215.3611,9301.9
2019-12-03 09:30:00,232.0,232.0,227.0,229.2,15319.35,212.6118,212.6118,208.0297,210.0458,15319.35
2019-12-03 10:00:00,229.2,229.6,228.0,229.0,6145.8,210.0458,210.4124,208.9461,209.8626,6145.8
2019-12-03 10:30:00,228.8,229.6,228.0,229.0,5811.9,209.6793,210.4124,208.9461,209.8626,5811.9
2019-12-03 11:00:00,229.0,230.8,228.8,230.4,3256.95,209.8626,211.5121,209.6793,211.1456,3256.95
2019-12-03 11:30:00,230.4,231.6,230.4,231.0,3673.25,211.1456,212.2453,211.1456,211.6954,3673.25
2019-12-03 12:00:00,231.0,232.0,231.0,231.6,6858.15,211.6954,212.6118,211.6954,212.2453,6858.15
2019-12-03 12:30:00,231.6,232.4,231.6,232.0,4829.7,212.2453,212.9784,212.2453,212.6118,4829.7
2019-12-03 13:00:00,232.2,232.2,230.8,231.0,3922.4,212.7951,212.7951,211.5121,211.6954,3922.4
2019-12-03 13:30:00,231.2,231.2,230.8,230.8,2313.5,211.8787,211.8787,211.5121,211.5121,2313.5
2019-12-03 14:00:00,231.0,232.0,229.6,229.6,25098.0,211.6954,212.6118,210.4124,210.4124,25098.0
2019-12-03 14:30:00,229.4,229.6,229.2,229.4,1717.4,210.2291,210.4124,210.0458,210.2291,1717.4
2019-12-03 15:00:00,229.4,230.0,229.2,229.8,4090.3,210.2291,210.779,210.0458,210.5957,4090.3
2019-12-03 15:30:00,229.8,229.8,229.0,229.0,16893.75,210.5957,210.5957,209.8626,209.8626,16893.75
2019-12-04 09:30:00,232.0,236.8,232.0,236.4,11813.35,212.6118,217.0107,212.6118,216.6441,11813.35
2019-12-04 10:00:00,236.4,238.0,236.4,237.2,8956.45,216.6441,218.1104,216.6441,217.3773,8956.45
2019-12-04 10:30:00,237.2,238.6,237.0,238.2,8193.25,217.3773,218.6603,217.194,218.2937,8193.25
2019-12-04 11:00:00,238.4,239.0,236.8,237.2,15458.95,218.477,219.0269,217.0107,217.3773,15458.95
2019-12-04 11:30:00,237.2,239.6,237.0,239.6,5858.5,217.3773,219.5767,217.194,219.5767,5858.5
2019-12-04 12:00:00,239.8,240.0,239.4,239.8,5109.5,219.76,219.9433,219.3934,219.76,5109.5
2019-12-04 12:30:00,239.8,240.8,239.6,240.6,4941.75,219.76,220.6764,219.5767,220.4931,4941.75
2019-12-04 13:00:00,240.6,241.4,240.2,241.4,4704.1,220.4931,221.2263,220.1266,221.2263,4704.1
2019-12-04 13:30:00,241.2,241.2,240.4,240.4,5577.55,221.043,221.043,220.3099,220.3099,5577.55
2019-12-04 14:00:00,240.4,240.6,239.0,239.4,4421.95,220.3099,220.4931,219.0269,219.3934,4421.95
2019-12-04 14:30:00,239.2,239.2,238.6,238.6,5626.45,219.2101,219.2101,218.6603,218.6603,5626.45
2019-12-04 15:00:00,238.6,238.6,238.2,238.4,3473.8,218.6603,218.6603,218.2937,218.477,3473.8
2019-12-04 15:30:00,238.4,239.2,238.2,238.4,15645.05,218.477,219.2101,218.2937,218.477,15645.05
2019-12-05 09:30:00,239.8,241.2,238.4,238.4,12170.25,219.76,221.043,218.477,218.477,12170.25
2019-12-05 10:00:00,238.4,240.0,236.4,239.6,14714.2,218.477,219.9433,216.6441,219.5767,14714.2
2019-12-05 10:30:00,239.6,240.0,238.6,238.6,5203.45,219.5767,219.9433,218.6603,218.6603,5203.45
2019-12-05 11:00:00,238.6,239.4,238.0,238.4,3732.25,218.6603,219.3934,218.1104,218.477,3732.25
2019-12-05 11:30:00,238.6,239.8,238.6,239.2,4578.45,218.6603,219.76,218.6603,219.2101,4578.45
2019-12-05 12:00:00,239.2,239.4,238.0,238.0,5063.9,219.2101,219.3934,218.1104,218.1104,5063.9
2019-12-05 12:30:00,238.0,238.0,236.4,236.6,5286.0,218.1104,218.1104,216.6441,216.8274,5286.0
2019-12-05 13:00:00,236.6,237.4,236.6,237.0,3319.65,216.8274,217.5606,216.8274,217.194,3319.65
2019-12-05 13:30:00,236.8,237.6,236.8,237.4,5485.65,217.0107,217.7439,217.0107,217.5606,5485.65
2019-12-05 14:00:00,237.2,237.6,237.0,237.0,4224.1,217.3773,217.7439,217.194,217.194,4224.1
2019-12-05 14:30:00,237.2,237.2,235.6,236.2,9818.35,217.3773,217.3773,215.911,216.4609,9818.35
2019-12-05 15:00:00,236.2,237.6,236.2,237.6,4504.8,216.4609,217.7439,216.4609,217.7439,4504.8
2019-12-05 15:30:00,237.8,238.2,236.8,237.0,10187.5,217.9271,218.2937,217.0107,217.194,10187.5
2019-12-06 09:30:00,238.2,243.2,237.8,242.8,15547.25,218.2937,222.8759,217.9271,222.5093,15547.25
2019-12-06 10:00:00,242.8,245.4,242.8,244.2,19033.9,222.5093,224.892,222.5093,223.7923,19033.9
2019-12-06 10:30:00,244.4,244.8,242.8,242.8,9988.55,223.9756,224.3422,222.5093,222.5093,9988.55
2019-12-06 11:00:00,242.8,244.6,242.8,244.0,5831.6,222.5093,224.1589,222.5093,223.609,5831.6
2019-12-06 11:30:00,244.2,245.4,244.2,245.4,4116.55,223.7923,224.892,223.7923,224.892,4116.55
2019-12-06 12:00:00,245.4,245.4,244.6,245.0,4091.85,224.892,224.892,224.1589,224.5254,4091.85
2019-12-06 12:30:00,245.2,246.0,245.2,245.8,6619.45,224.7087,225.4419,224.7087,225.2586,6619.45
2019-12-06 13:00:00,245.8,245.8,245.0,245.6,3942.15,225.2586,225.2586,224.5254,225.0753,3942.15
2019-12-06 13:30:00,245.6,246.4,245.6,246.2,3667.9,225.0753,225.8084,225.0753,225.6252,3667.9
2019-12-06 14:00:00,246.2,246.4,245.4,245.6,6490.85,225.6252,225.8084,224.892,225.0753,6490.85
2019-12-06 14:30:00,245.4,245.6,245.4,245.6,3649.05,224.892,225.0753,224.892,225.0753,3649.05
2019-12-06 15:00:00,245.8,246.8,245.8,246.4,5739.1,225.2586,226.175,225.2586,225.8084,5739.1
2019-12-06 15:30:00,246.4,247.0,246.2,246.6,20905.1,225.8084,226.3583,225.6252,225.9917,20905.1
2019-12-09 09:30:00,245.8,247.8,244.6,247.4,14315.5,225.2586,227.0914,224.1589,226.7249,14315.5
2019-12-09 10:00:00,247.4,248.0,246.4,247.4,5529.55,226.7249,227.2747,225.8084,226.7249,5529.55
2019-12-09 10:30:00,247.2,247.8,247.0,247.2,8055.95,226.5416,227.0914,226.3583,226.5416,8055.95
2019-12-09 11:00:00,247.2,249.0,247.0,248.2,6064.4,226.5416,228.1912,226.3583,227.458,6064.4
2019-12-09 11:30:00,248.4,248.8,248.0,248.6,3559.6,227.6413,228.0079,227.2747,227.8246,3559.6
2019-12-09 12:00:00,248.6,248.8,248.0,248.2,3746.9,227.8246,228.0079,227.2747,227.458,3746.9
2019-12-09 12:30:00,248.2,248.6,248.0,248.2,2641.3,227.458,227.8246,227.2747,227.458,2641.3
2019-12-09 13:00:00,248.2,248.6,248.0,248.4,2330.1,227.458,227.8246,227.2747,227.6413,2330.1
2019-12-09 13:30:00,248.4,248.4,248.0,248.0,555.7,227.6413,227.6413,227.2747,227.2747,555.7
2019-12-09 14:00:00,247.8,247.8,246.8,246.8,6626.15,227.0914,227.0914,226.175,226.175,6626.15
2019-12-09 14:30:00,246.8,247.0,246.4,246.8,528.9,226.175,226.3583,225.8084,226.175,528.9
2019-12-09 15:00:00,247.0,247.4,247.0,247.4,1155.2,226.3583,226.7249,226.3583,226.7249,1155.2
2019-12-09 15:30:00,247.6,247.6,246.6,246.8,6877.65,226.9082,226.9082,225.9917,226.175,6877.65
2019-12-10 09:30:00,247.2,248.4,245.8,248.2,8732.75,226.5416,227.6413,225.2586,227.458,8732.75
2019-12-10 10:00:00,248.2,249.8,248.0,249.6,4409.05,227.458,228.9243,227.2747,228.741,4409.05
2019-12-10 10:30:00,249.6,250.4,249.2,250.4,6109.05,228.741,229.4742,228.3744,229.4742,6109.05
2019-12-10 11:00:00,250.6,250.8,249.0,249.4,8508.1,229.6574,229.8407,228.1912,228.5577,8508.1
2019-12-10 11:30:00,249.6,249.6,248.2,248.2,6231.5,228.741,228.741,227.458,227.458,6231.5
2019-12-10 12:00:00,248.4,248.8,247.2,247.2,1841.15,227.6413,228.0079,226.5416,226.5416,1841.15
2019-12-10 12:30:00,247.4,247.6,246.6,247.0,3937.15,226.7249,226.9082,225.9917,226.3583,3937.15
2019-12-10 13:00:00,246.8,247.0,246.0,246.0,1475.6,226.175,226.3583,225.4419,225.4419,1475.6
2019-12-10 13:30:00,246.2,246.2,245.6,246.0,4064.2,225.6252,225.6252,225.0753,225.4419,4064.2
2019-12-10 14:00:00,246.0,247.0,246.0,246.4,2548.75,225.4419,226.3583,225.4419,225.8084,2548.75
2019-12-10 14:30:00,246.4,246.6,246.0,246.4,3955.8,225.8084,225.9917,225.4419,225.8084,3955.8
2019-12-10 15:00:00,246.6,247.2,246.2,247.2,7446.0,225.9917,226.5416,225.6252,226.5416,7446.0
2019-12-10 15:30:00,247.4,248.0,247.2,247.8,6528.35,226.7249,227.2747,226.5416,227.0914,6528.35
2019-12-11 09:30:00,247.6,251.2,247.6,250.4,4955.85,226.9082,230.2073,226.9082,229.4742,4955.85
2019-12-11 10:00:00,250.2,251.6,249.8,251.0,6399.7,229.2909,230.5739,228.9243,230.024,6399.7
2019-12-11 10:30:00,251.0,251.0,249.2,249.6,11465.4,230.024,230.024,228.3744,228.741,11465.4
2019-12-11 11:00:00,249.6,251.0,249.6,249.8,6117.65,228.741,230.024,228.741,228.9243,6117.65
2019-12-11 11:30:00,249.8,250.4,249.6,250.0,5491.45,228.9243,229.4742,228.741,229.1076,5491.45
2019-12-11 12:00:00,250.0,250.6,250.0,250.6,6072.95,229.1076,229.6574,229.1076,229.6574,6072.95
2019-12-11 12:30:00,250.8,251.4,250.6,251.2,4170.9,229.8407,230.3906,229.6574,230.2073,4170.9
2019-12-11 13:00:00,251.2,251.2,250.4,250.6,3464.1,230.2073,230.2073,229.4742,229.6574,3464.1
2019-12-11 13:30:00,250.4,251.0,250.4,250.8,2264.35,229.4742,230.024,229.4742,229.8407,2264.35
2019-12-11 14:00:00,251.2,251.6,250.6,250.8,1814.7,230.2073,230.5739,229.6574,229.8407,1814.7
2019-12-11 14:30:00,250.8,251.6,250.6,251.2,4249.35,229.8407,230.5739,229.6574,230.2073,4249.35
2019-12-11 15:00:00,251.2,251.8,251.0,251.8,4607.15,230.2073,230.7572,230.024,230.7572,4607.15
2019-12-11 15:30:00,251.6,252.0,251.2,251.8,17101.05,230.5739,230.9405,230.2073,230.7572,17101.05
2019-12-12 09:30:00,253.4,258.2,252.4,258.0,20535.3,232.2235,236.6223,231.307,236.439,20535.3
2019-12-12 10:00:00,258.2,261.2,258.2,258.8,18429.1,236.6223,239.3716,236.6223,237.1722,18429.1
2019-12-12 10:30:00,259.0,259.6,258.0,259.2,16760.9,237.3555,237.9053,236.439,237.5387,16760.9
2019-12-12 11:00:00,259.6,260.0,258.2,260.0,5098.25,237.9053,238.2719,236.6223,238.2719,5098.25
2019-12-12 11:30:00,260.0,260.2,258.2,258.6,6111.05,238.2719,238.4552,236.6223,236.9889,6111.05
2019-12-12 12:00:00,258.6,258.6,257.8,258.2,9416.7,236.9889,236.9889,236.2557,236.6223,9416.7
2019-12-12 12:30:00,258.4,259.0,258.2,258.4,3261.15,236.8056,237.3555,236.6223,236.8056,3261.15
2019-12-12 13:00:00,258.6,259.4,258.4,259.0,8672.75,236.9889,237.722,236.8056,237.3555,8672.75
2019-12-12 13:30:00,259.0,259.0,258.4,258.8,2103.95,237.3555,237.3555,236.8056,237.1722,2103.95
2019-12-12 14:00:00,258.8,259.0,258.2,258.6,12898.25,237.1722,237.3555,236.6223,236.9889,12898.25
2019-12-12 14:30:00,258.6,259.8,258.6,259.6,12215.0,236.9889,238.0886,236.9889,237.9053,12215.0
2019-12-12 15:00:00,259.6,260.6,259.6,260.6,7202.2,237.9053,238.8218,237.9053,238.8218,7202.2
2019-12-12 15:30:00,260.6,261.2,259.6,260.0,27938.6,238.8218,239.3716,237.9053,238.2719,27938.6
2019-12-13 09:30:00,261.0,261.0,257.0,258.0,16951.9,239.1883,239.1883,235.5226,236.439,16951.9
2019-12-13 10:00:00,258.0,262.8,258.0,262.0,21632.2,236.439,240.8379,236.439,240.1048,21632.2
2019-12-13 10:30:00,261.8,261.8,258.0,258.2,18908.1,239.9215,239.9215,236.439,236.6223,18908.1
2019-12-13 11:00:00,258.2,258.8,257.4,258.0,15770.45,236.6223,237.1722,235.8892,236.439,15770.45
2019-12-13 11:30:00,258.0,259.8,257.8,259.8,8217.95,236.439,238.0886,236.2557,238.0886,8217.95
2019-12-13 12:00:00,259.8,259.8,258.8,259.8,4376.5,238.0886,238.0886,237.1722,238.0886,4376.5
2019-12-13 12:30:00,259.6,260.0,259.4,259.8,3576.25,237.9053,238.2719,237.722,238.0886,3576.25
2019-12-13 13:00:00,260.0,260.2,259.0,259.2,6405.9,238.2719,238.4552,237.3555,237.5387,6405.9
2019-12-13 13:30:00,259.4,259.6,258.8,258.8,4482.2,237.722,237.9053,237.1722,237.1722,4482.2
2019-12-13 14:00:00,258.8,259.0,257.8,257.8,4258.45,237.1722,237.3555,236.2557,236.2557,4258.45
2019-12-13 14:30:00,258.0,258.0,257.0,257.2,6016.4,236.439,236.439,235.5226,235.7059,6016.4
2019-12-13 15:00:00,257.2,257.8,257.0,257.2,6567.5,235.7059,236.2557,235.5226,235.7059,6567.5
2019-12-13 15:30:00,257.2,258.0,257.2,257.8,10031.75,235.7059,236.439,235.7059,236.2557,10031.75
2019-12-16 09:30:00,260.8,263.0,260.8,262.4,10475.65,239.005,241.0212,239.005,240.4713,10475.65
2019-12-16 10:00:00,262.4,263.8,262.0,263.8,4167.15,240.4713,241.7543,240.1048,241.7543,4167.15
2019-12-16 10:30:00,263.8,264.6,263.8,264.6,5477.15,241.7543,242.4875,241.7543,242.4875,5477.15
2019-12-16 11:00:00,264.8,264.8,263.4,263.8,7944.3,242.6708,242.6708,241.3878,241.7543,7944.3
2019-12-16 11:30:00,264.0,264.2,262.0,262.2,12033.6,241.9376,242.1209,240.1048,240.288,12033.6
2019-12-16 12:00:00,262.4,263.2,262.4,262.4,4208.2,240.4713,241.2045,240.4713,240.4713,4208.2
2019-12-16 12:30:00,262.2,262.2,262.0,262.2,1937.95,240.288,240.288,240.1048,240.288,1937.95
2019-12-16 13:00:00,262.2,262.2,261.8,261.8,895.0,240.288,240.288,239.9215,239.9215,895.0
2019-12-16 13:30:00,261.8,262.4,261.8,261.8,2760.0,239.9215,240.4713,239.9215,239.9215,2760.0
2019-12-16 14:00:00,261.6,261.6,261.0,261.2,10200.15,239.7382,239.7382,239.1883,239.3716,10200.15
2019-12-16 14:30:00,261.2,261.4,261.0,261.0,2704.3,239.3716,239.5549,239.1883,239.1883,2704.3
2019-12-16 15:00:00,260.8,261.8,260.8,261.4,2329.35,239.005,239.9215,239.005,239.5549,2329.35
2019-12-16 15:30:00,261.2,261.4,260.4,260.4,11570.95,239.3716,239.5549,238.6385,238.6385,11570.95
2019-12-17 09:30:00,262.2,263.8,261.2,263.8,10146.1,240.288,241.7543,239.3716,241.7543,10146.1
2019-12-17 10:00:00,263.8,264.2,263.0,263.6,6981.25,241.7543,242.1209,241.0212,241.571,6981.25
2019-12-17 10:30:00,263.6,263.6,263.0,263.0,8025.2,241.571,241.571,241.0212,241.0212,8025.2
2019-12-17 11:00:00,263.2,263.2,262.2,263.0,9979.2,241.2045,241.2045,240.288,241.0212,9979.2
2019-12-17 11:30:00,263.0,263.0,262.2,263.0,4921.75,241.0212,241.0212,240.288,241.0212,4921.75
2019-12-17 12:00:00,263.0,263.4,262.4,263.2,5479.6,241.0212,241.3878,240.4713,241.2045,5479.6
2019-12-17 12:30:00,263.2,263.2,262.8,263.0,2817.35,241.2045,241.2045,240.8379,241.0212,2817.35
2019-12-17 13:00:00,263.0,263.4,262.8,262.8,6854.5,241.0212,241.3878,240.8379,240.8379,6854.5
2019-12-17 13:30:00,262.8,262.8,262.4,262.6,3853.9,240.8379,240.8379,240.4713,240.6546,3853.9
2019-12-17 14:00:00,262.8,263.0,262.4,262.6,4845.5,240.8379,241.0212,240.4713,240.6546,4845.5
2019-12-17 14:30:00,262.6,263.0,262.0,262.0,4567.2,240.6546,241.0212,240.1048,240.1048,4567.2
2019-12-17 15:00:00,262.0,262.2,261.4,262.2,1880.8,240.1048,240.288,239.5549,240.288,1880.8
2019-12-17 15:30:00,262.2,262.6,262.0,262.6,9749.75,240.288,240.6546,240.1048,240.6546,9749.75
2019-12-18 09:30:00,262.0,263.2,260.6,262.2,11736.85,240.1048,241.2045,238.8218,240.288,11736.85
2019-12-18 10:00:00,262.2,262.6,261.8,262.0,4690.85,240.288,240.6546,239.9215,240.1048,4690.85
2019-12-18 10:30:00,262.0,265.2,262.0,265.2,8924.4,240.1048,243.0373,240.1048,243.0373,8924.4
2019-12-18 11:00:00,265.4,265.4,264.0,264.6,9727.45,243.2206,243.2206,241.9376,242.4875,9727.45
2019-12-18 11:30:00,264.6,264.6,264.0,264.6,11172.4,242.4875,242.4875,241.9376,242.4875,11172.4
2019-12-18 12:00:00,264.6,265.6,264.6,265.6,3262.15,242.4875,243.4039,242.4875,243.4039,3262.15
2019-12-18 12:30:00,265.6,266.0,265.4,265.8,2442.6,243.4039,243.7705,243.2206,243.5872,2442.6
2019-12-18 13:00:00,265.8,266.2,265.8,266.2,2935.35,243.5872,243.9538,243.5872,243.9538,2935.35
2019-12-18 13:30:00,266.2,266.2,265.4,265.6,5189.75,243.9538,243.9538,243.2206,243.4039,5189.75
2019-12-18 14:00:00,265.6,265.8,264.6,264.6,4300.75,243.4039,243.5872,242.4875,242.4875,4300.75
2019-12-18 14:30:00,264.6,265.2,264.6,265.0,5777.8,242.4875,243.0373,242.4875,242.854,5777.8
2019-12-18 15:00:00,264.8,264.8,264.6,264.8,5587.8,242.6708,242.6708,242.4875,242.6708,5587.8
2019-12-18 15:30:00,264.8,265.2,264.4,264.8,11168.05,242.6708,243.0373,242.3042,242.6708,11168.05
2019-12-19 09:30:00,265.0,268.4,265.0,268.0,16283.15,242.854,245.9699,242.854,245.6033,16283.15
2019-12-19 10:00:00,268.0,268.0,266.4,267.0,13924.05,245.6033,245.6033,244.137,244.6869,13924.05
2019-12-19 10:30:00,267.0,267.8,266.8,267.4,16581.95,244.6869,245.42,244.5036,245.0535,16581.95
2019-12-19 11:00:00,267.4,268.0,267.2,267.6,8512.65,245.0535,245.6033,244.8702,245.2368,8512.65
2019-12-19 11:30:00,267.6,267.8,267.0,267.6,8866.7,245.2368,245.42,244.6869,245.2368,8866.7
2019-12-19 12:00:00,267.6,267.8,267.0,267.6,9836.05,245.2368,245.42,244.6869,245.2368,9836.05
2019-12-19 12:30:00,267.6,267.8,267.0,267.2,5271.55,245.2368,245.42,244.6869,244.8702,5271.55
2019-12-19 13:00:00,267.4,267.4,267.0,267.0,4276.4,245.0535,245.0535,244.6869,244.6869,4276.4
2019-12-19 13:30:00,267.0,267.6,267.0,267.0,2445.15,244.6869,245.2368,244.6869,244.6869,2445.15
2019-12-19 14:00:00,267.0,267.8,267.0,267.6,7789.95,244.6869,245.42,244.6869,245.2368,7789.95
2019-12-19 14:30:00,267.4,267.4,267.0,267.2,5279.15,245.0535,245.0535,244.6869,244.8702,5279.15
2019-12-19 15:00:00,267.2,267.2,266.8,267.0,5832.55,244.8702,244.8702,244.5036,244.6869,5832.55
2019-12-19 15:30:00,267.0,267.8,267.0,267.8,15854.0,244.6869,245.42,244.6869,245.42,15854.0
2019-12-20 09:30:00,268.8,269.0,265.8,267.2,14652.7,246.3365,246.5198,243.5872,244.8702,14652.7
2019-12-20 10:00:00,267.2,267.4,266.2,267.0,5005.8,244.8702,245.0535,243.9538,244.6869,5005.8
2019-12-20 10:30:00,267.0,267.0,266.0,266.2,5507.9,244.6869,244.6869,243.7705,243.9538,5507.9
2019-12-20 11:00:00,266.2,267.8,266.2,267.8,8574.1,243.9538,245.42,243.9538,245.42,8574.1
2019-12-20 11:30:00,267.8,268.0,267.0,267.4,7941.7,245.42,245.6033,244.6869,245.0535,7941.7
2019-12-20 12:00:00,267.2,267.2,266.2,266.8,7790.4,244.8702,244.8702,243.9538,244.5036,7790.4
2019-12-20 12:30:00,266.8,267.0,266.0,266.2,6610.6,244.5036,244.6869,243.7705,243.9538,6610.6
2019-12-20 13:00:00,266.4,266.4,265.6,265.6,7572.2,244.137,244.137,243.4039,243.4039,7572.2
2019-12-20 13:30:00,265.8,266.0,265.2,265.2,15964.9,243.5872,243.7705,243.0373,243.0373,15964.9
2019-12-20 14:00:00,265.2,265.2,264.4,264.8,15556.35,243.0373,243.0373,242.3042,242.6708,15556.35
2019-12-20 14:30:00,264.8,265.4,264.6,264.8,7937.35,242.6708,243.2206,242.4875,242.6708,7937.35
2019-12-20 15:00:00,264.8,265.4,264.6,265.4,6537.85,242.6708,243.2206,242.4875,243.2206,6537.85
2019-12-20 15:30:00,265.4,265.6,265.4,265.6,10788.95,243.2206,243.4039,243.2206,243.4039,10788.95
2019-12-23 09:30:00,261.2,262.4,260.4,262.4,10368.2,244.3155,245.438,243.5673,245.438,10368.2
2019-12-23 10:00:00,262.2,263.2,261.6,263.0,5178.6,245.2509,246.1863,244.6897,245.9992,5178.6
2019-12-23 10:30:00,263.2,264.8,263.0,264.6,12307.9,246.1863,247.6828,245.9992,247.4958,12307.9
2019-12-23 11:00:00,264.6,265.8,264.4,265.8,6117.8,247.4958,248.6182,247.3087,248.6182,6117.8
2019-12-23 11:30:00,265.8,266.6,265.8,266.6,8901.35,248.6182,249.3665,248.6182,249.3665,8901.35
2019-12-23 12:00:00,266.6,267.6,266.4,267.6,5407.4,249.3665,250.3018,249.1794,250.3018,5407.4
2019-12-23 12:30:00,267.6,267.6,267.0,267.4,5613.1,250.3018,250.3018,249.7406,250.1148,5613.1
2019-12-23 13:00:00,267.2,267.8,267.2,267.6,3574.55,249.9277,250.4889,249.9277,250.3018,3574.55
2019-12-23 13:30:00,267.4,267.8,267.0,267.8,4241.85,250.1148,250.4889,249.7406,250.4889,4241.85
2019-12-23 14:00:00,267.8,268.0,267.6,267.6,3386.65,250.4889,250.676,250.3018,250.3018,3386.65
2019-12-23 14:30:00,267.6,268.4,267.2,268.4,9674.9,250.3018,251.0501,249.9277,251.0501,9674.9
2019-12-23 15:00:00,268.2,269.4,268.2,269.4,5557.4,250.863,251.9855,250.863,251.9855,5557.4
2019-12-23 15:30:00,269.4,269.6,268.8,269.2,6768.3,251.9855,252.1725,251.4243,251.7984,6768.3
2019-12-24 09:30:00,268.4,272.2,268.4,271.8,10099.0,251.0501,254.6045,251.0501,254.2303,10099.0
2019-12-24 10:00:00,272.0,272.4,270.4,270.4,4523.35,254.4174,254.7916,252.9208,252.9208,4523.35
2019-12-24 10:30:00,270.2,270.2,269.4,269.6,4915.6,252.7338,252.7338,251.9855,252.1725,4915.6
2019-12-24 11:00:00,269.2,270.2,268.0,270.2,1496.9,251.7984,252.7338,250.676,252.7338,1496.9
2019-12-24 11:30:00,270.0,270.4,269.2,269.4,1736.95,252.5467,252.9208,251.7984,251.9855,1736.95
2019-12-24 12:00:00,269.6,269.8,268.8,268.8,1595.85,252.1725,252.3596,251.4243,251.4243,1595.85
2019-12-24 12:30:00,268.8,269.0,268.6,269.0,5048.35,251.4243,251.6113,251.2372,251.6113,5048.35
2019-12-26 09:30:00,269.8,271.8,269.0,269.0,11727.95,252.3596,254.2303,251.6113,251.6113,11727.95
2019-12-26 10:00:00,268.8,270.2,268.8,270.0,4952.3,251.4243,252.7338,251.4243,252.5467,4952.3
2019-12-26 10:30:00,270.0,270.6,269.8,270.0,3499.7,252.5467,253.1079,252.3596,252.5467,3499.7
2019-12-26 11:00:00,270.2,270.4,269.0,269.4,2262.3,252.7338,252.9208,251.6113,251.9855,2262.3
2019-12-26 11:30:00,269.6,269.8,269.2,269.6,2504.5,252.1725,252.3596,251.7984,252.1725,2504.5
2019-12-26 12:00:00,269.6,269.8,268.6,268.6,2120.2,252.1725,252.3596,251.2372,251.2372,2120.2
2019-12-26 12:30:00,268.6,269.4,268.4,269.0,1853.2,251.2372,251.9855,251.0501,251.6113,1853.2
2019-12-26 13:00:00,269.0,269.0,268.2,268.4,2523.6,251.6113,251.6113,250.863,251.0501,2523.6
2019-12-26 13:30:00,268.2,268.8,268.0,268.0,1961.3,250.863,251.4243,250.676,250.676,1961.3
2019-12-26 14:00:00,268.0,268.0,267.8,268.0,945.0,250.676,250.676,250.4889,250.676,945.0
2019-12-26 14:30:00,268.2,268.2,268.0,268.0,894.25,250.863,250.863,250.676,250.676,894.25
2019-12-26 15:00:00,268.0,268.6,268.0,268.2,1410.55,250.676,251.2372,250.676,250.863,1410.55
2019-12-26 15:30:00,268.2,268.2,267.6,268.2,6918.25,250.863,250.863,250.3018,250.863,6918.25
2019-12-27 09:30:00,268.4,269.6,267.0,267.0,5194.75,251.0501,252.1725,249.7406,249.7406,5194.75
2019-12-27 10:00:00,266.8,267.6,265.8,267.2,7034.95,249.5535,250.3018,248.6182,249.9277,7034.95
2019-12-27 10:30:00,267.2,268.4,267.2,268.4,3123.0,249.9277,251.0501,249.9277,251.0501,3123.0
2019-12-27 11:00:00,268.4,269.6,267.2,267.2,4972.15,251.0501,252.1725,249.9277,249.9277,4972.15
2019-12-27 11:30:00,267.2,269.0,267.2,269.0,6135.45,249.9277,251.6113,249.9277,251.6113,6135.45
2019-12-27 12:00:00,268.6,268.8,267.8,267.8,2813.65,251.2372,251.4243,250.4889,250.4889,2813.65
2019-12-27 12:30:00,267.8,268.0,267.2,267.2,2563.4,250.4889,250.676,249.9277,249.9277,2563.4
2019-12-27 13:00:00,267.2,268.2,267.2,268.2,2725.75,249.9277,250.863,249.9277,250.863,2725.75
2019-12-27 13:30:00,268.0,268.2,267.6,267.8,2480.15,250.676,250.863,250.3018,250.4889,2480.15
2019-12-27 14:00:00,267.8,267.8,266.2,266.6,16560.4,250.4889,250.4889,248.9923,249.3665,16560.4
2019-12-27 14:30:00,266.8,267.0,266.6,266.8,4697.8,249.5535,249.7406,249.3665,249.5535,4697.8
2019-12-27 15:00:00,267.0,267.0,266.2,266.4,5007.2,249.7406,249.7406,248.9923,249.1794,5007.2
2019-12-27 15:30:00,266.4,266.6,265.2,265.8,10987.3,249.1794,249.3665,248.057,248.6182,10987.3
2019-12-30 09:30:00,268.2,270.4,268.0,269.8,15205.2,250.863,252.9208,250.676,252.3596,15205.2
2019-12-30 10:00:00,270.0,270.6,269.2,269.8,11326.6,252.5467,253.1079,251.7984,252.3596,11326.6
2019-12-30 10:30:00,269.8,270.6,269.0,270.6,7900.6,252.3596,253.1079,251.6113,253.1079,7900.6
2019-12-30 11:00:00,270.6,271.4,270.2,270.2,5830.65,253.1079,253.8562,252.7338,252.7338,5830.65
2019-12-30 11:30:00,270.2,270.6,269.4,270.4,3674.4,252.7338,253.1079,251.9855,252.9208,3674.4
2019-12-30 12:00:00,270.6,272.2,270.6,272.2,6492.65,253.1079,254.6045,253.1079,254.6045,6492.65
2019-12-30 12:30:00,272.2,273.0,272.2,272.4,5064.25,254.6045,255.3528,254.6045,254.7916,5064.25
2019-12-30 13:00:00,272.6,273.8,272.6,272.8,6558.1,254.9786,256.1011,254.9786,255.1657,6558.1
2019-12-30 13:30:00,273.0,273.0,272.6,272.8,3957.25,255.3528,255.3528,254.9786,255.1657,3957.25
2019-12-30 14:00:00,272.6,272.6,271.6,271.6,5315.1,254.9786,254.9786,254.0433,254.0433,5315.1
2019-12-30 14:30:00,271.6,271.6,271.0,271.2,8245.8,254.0433,254.0433,253.482,253.6691,8245.8
2019-12-30 15:00:00,271.0,271.0,269.2,270.2,20270.2,253.482,253.482,251.7984,252.7338,20270.2
2019-12-30 15:30:00,270.2,270.2,268.0,268.6,11148.0,252.7338,252.7338,250.676,251.2372,11148.0
2019-12-31 09:30:00,264.4,265.6,261.6,264.8,21559.15,247.3087,248.4311,244.6897,247.6828,21559.15
2019-12-31 10:00:00,264.6,266.0,263.6,264.2,9812.75,247.4958,248.8053,246.5604,247.1216,9812.75
2019-12-31 10:30:00,264.2,264.8,263.4,263.8,6173.6,247.1216,247.6828,246.3733,246.7475,6173.6
2019-12-31 11:00:00,263.8,264.4,263.2,263.4,3127.5,246.7475,247.3087,246.1863,246.3733,3127.5
2019-12-31 11:30:00,263.4,264.6,263.2,264.4,8446.35,246.3733,247.4958,246.1863,247.3087,8446.35
2019-12-31 12:00:00,264.4,265.2,263.8,265.2,6685.85,247.3087,248.057,246.7475,248.057,6685.85
2019-12-31 12:30:00,265.4,266.0,265.2,265.2,4881.55,248.244,248.8053,248.057,248.057,4881.55
2019-12-31 13:00:00,265.4,266.4,265.4,266.0,5453.55,248.244,249.1794,248.244,248.8053,5453.55
2019-12-31 13:30:00,266.0,266.0,265.6,265.8,4323.2,248.8053,248.8053,248.4311,248.6182,4323.2
2019-12-31 14:00:00,265.6,265.8,264.8,264.8,10686.1,248.4311,248.6182,247.6828,247.6828,10686.1
2019-12-31 14:30:00,264.8,265.0,264.6,264.8,3291.8,247.6828,247.8699,247.4958,247.6828,3291.8
2019-12-31 15:00:00,264.8,265.8,264.8,265.8,5454.8,247.6828,248.6182,247.6828,248.6182,5454.8
2019-12-31 15:30:00,265.8,266.0,265.2,265.2,16889.3,248.6182,248.8053,248.057,248.057,16889.3
2020-01-02 09:30:00,267.6,268.2,265.0,266.0,9354.75,250.3018,250.863,247.8699,248.8053,9354.75
2020-01-02 10:00:00,266.4,266.4,263.8,264.2,5218.7,249.1794,249.1794,246.7475,247.1216,5218.7
2020-01-02 10:30:00,264.2,266.2,263.8,266.2,8412.5,247.1216,248.9923,246.7475,248.9923,8412.5
2020-01-02 11:00:00,266.0,266.0,263.8,263.8,3367.1,248.8053,248.8053,246.7475,246.7475,3367.1
2020-01-02 11:30:00,263.6,263.6,262.8,263.6,3987.9,246.5604,246.5604,245.8121,246.5604,3987.9
2020-01-02 12:00:00,263.8,264.6,263.8,264.4,4069.95,246.7475,247.4958,246.7475,247.3087,4069.95
2020-01-02 12:30:00,264.4,264.8,264.2,264.8,5217.6,247.3087,247.6828,247.1216,247.6828,5217.6
2020-01-02 13:00:00,264.8,264.8,264.4,264.6,3454.35,247.6828,247.6828,247.3087,247.4958,3454.35
2020-01-02 13:30:00,264.8,265.0,264.2,264.2,6706.3,247.6828,247.8699,247.1216,247.1216,6706.3
2020-01-02 14:00:00,264.0,264.2,263.6,264.0,7696.1,246.9345,247.1216,246.5604,246.9345,7696.1
2020-01-02 14:30:00,263.8,264.6,263.8,264.0,3387.95,246.7475,247.4958,246.7475,246.9345,3387.95
2020-01-02 15:00:00,264.0,264.6,264.0,264.6,5944.4,246.9345,247.4958,246.9345,247.4958,5944.4
2020-01-02 15:30:00,264.6,266.0,264.6,266.0,6274.6,247.4958,248.8053,247.4958,248.8053,6274.6
2020-01-03 09:30:00,272.6,273.2,268.2,269.6,18051.15,254.9786,255.5398,250.863,252.1725,18051.15
2020-01-03 10:00:00,268.8,271.8,268.2,271.0,8133.85,251.4243,254.2303,250.863,253.482,8133.85
2020-01-03 10:30:00,270.8,271.0,268.2,268.6,11164.75,253.295,253.482,250.863,251.2372,11164.75
2020-01-03 11:00:00,268.6,269.6,267.0,267.4,11501.9,251.2372,252.1725,249.7406,250.1148,11501.9
2020-01-03 11:30:00,267.2,267.8,267.0,267.4,7115.35,249.9277,250.4889,249.7406,250.1148,7115.35
2020-01-03 12:00:00,267.4,268.0,267.0,267.2,5704.85,250.1148,250.676,249.7406,249.9277,5704.85
2020-01-03 12:30:00,267.2,268.2,267.0,267.0,3396.7,249.9277,250.863,249.7406,249.7406,3396.7
2020-01-03 13:00:00,267.2,268.0,267.0,267.4,6447.4,249.9277,250.676,249.7406,250.1148,6447.4
2020-01-03 13:30:00,267.6,269.2,267.4,269.2,5562.8,250.3018,251.7984,250.1148,251.7984,5562.8
2020-01-03 14:00:00,269.4,269.6,268.8,268.8,6290.7,251.9855,252.1725,251.4243,251.4243,6290.7
2020-01-03 14:30:00,268.8,269.2,268.6,269.2,2605.5,251.4243,251.7984,251.2372,251.7984,2605.5
2020-01-03 15:00:00,269.2,269.8,269.0,269.8,6640.95,251.7984,252.3596,251.6113,252.3596,6640.95
2020-01-03 15:30:00,269.6,270.2,269.0,270.0,16727.2,252.1725,252.7338,251.6113,252.5467,16727.2
2020-01-06 09:30:00,272.8,272.8,269.6,270.0,14299.5,255.1657,255.1657,252.1725,252.5467,14299.5
2020-01-06 10:00:00,270.0,271.6,269.8,271.2,5699.3,252.5467,254.0433,252.3596,253.6691,5699.3
2020-01-06 10:30:00,271.4,271.8,270.0,270.4,7880.3,253.8562,254.2303,252.5467,252.9208,7880.3
2020-01-06 11:00:00,270.4,270.8,269.6,270.4,3473.2,252.9208,253.295,252.1725,252.9208,3473.2
2020-01-06 11:30:00,270.4,270.6,270.0,270.2,8902.7,252.9208,253.1079,252.5467,252.7338,8902.7
2020-01-06 12:00:00,270.2,270.8,269.8,270.4,6692.05,252.7338,253.295,252.3596,252.9208,6692.05
2020-01-06 12:30:00,270.4,270.4,269.8,270.2,6106.2,252.9208,252.9208,252.3596,252.7338,6106.2
2020-01-06 13:00:00,270.2,271.0,270.2,271.0,3187.45,252.7338,253.482,252.7338,253.482,3187.45
2020-01-06 13:30:00,271.0,272.0,270.6,272.0,5258.75,253.482,254.4174,253.1079,254.4174,5258.75
2020-01-06 14:00:00,272.0,273.4,272.0,273.4,6964.7,254.4174,255.7269,254.4174,255.7269,6964.7
2020-01-06 14:30:00,273.6,274.6,273.4,274.6,5457.05,255.914,256.8493,255.7269,256.8493,5457.05
2020-01-06 15:00:00,274.6,275.6,274.4,275.6,14536.55,256.8493,257.7847,256.6623,257.7847,14536.55
2020-01-06 15:30:00,275.4,275.4,273.8,274.8,18626.95,257.5976,257.5976,256.1011,257.0364,18626.95
2020-01-07 09:30:00,274.2,274.2,269.6,270.2,14141.6,256.4752,256.4752,252.1725,252.7338,14141.6
2020-01-07 10:00:00,270.4,270.4,268.8,269.4,8794.7,252.9208,252.9208,251.4243,251.9855,8794.7
2020-01-07 10:30:00,269.6,270.8,269.0,269.2,10495.7,252.1725,253.295,251.6113,251.7984,10495.7
2020-01-07 11:00:00,269.0,269.4,267.0,267.2,6541.85,251.6113,251.9855,249.7406,249.9277,6541.85
2020-01-07 11:30:00,267.2,267.4,265.2,265.6,8051.25,249.9277,250.1148,248.057,248.4311,8051.25
2020-01-07 12:00:00,265.4,265.6,265.0,265.0,4443.55,248.244,248.4311,247.8699,247.8699,4443.55
2020-01-07 12:30:00,265.0,265.2,264.4,265.2,4925.3,247.8699,248.057,247.3087,248.057,4925.3
2020-01-07 13:00:00,265.4,266.2,265.4,265.8,6247.9,248.244,248.9923,248.244,248.6182,6247.9
2020-01-07 13:30:00,265.8,266.8,265.6,266.4,2620.25,248.6182,249.5535,248.4311,249.1794,2620.25
2020-01-07 14:00:00,266.6,267.6,266.2,267.6,6854.0,249.3665,250.3018,248.9923,250.3018,6854.0
2020-01-07 14:30:00,267.6,268.0,267.4,267.8,4307.6,250.3018,250.676,250.1148,250.4889,4307.6
2020-01-07 15:00:00,268.0,268.6,268.0,268.6,6685.35,250.676,251.2372,250.676,251.2372,6685.35
2020-01-07 15:30:00,268.4,269.4,268.4,269.2,21646.4,251.0501,251.9855,251.0501,251.7984,21646.4
2020-01-08 09:30:00,268.2,268.2,266.2,267.4,13770.75,250.863,250.863,248.9923,250.1148,13770.75
2020-01-08 10:00:00,267.2,267.2,265.0,265.0,11953.4,249.9277,249.9277,247.8699,247.8699,11953.4
2020-01-08 10:30:00,265.4,265.8,263.4,264.0,17336.65,248.244,248.6182,246.3733,246.9345,17336.65
2020-01-08 11:00:00,264.0,264.0,261.6,262.8,23751.3,246.9345,246.9345,244.6897,245.8121,23751.3
2020-01-08 11:30:00,262.6,262.6,259.6,259.6,14684.4,245.625,245.625,242.819,242.819,14684.4
2020-01-08 12:00:00,259.6,260.8,259.4,260.6,4343.45,242.819,243.9414,242.6319,243.7543,4343.45
2020-01-08 12:30:00,260.6,261.2,260.4,261.0,5283.45,243.7543,244.3155,243.5673,244.1285,5283.45
2020-01-08 13:00:00,261.0,261.0,259.8,259.8,8254.15,244.1285,244.1285,243.006,243.006,8254.15
2020-01-08 13:30:00,259.8,260.2,258.8,258.8,10361.85,243.006,243.3802,242.0707,242.0707,10361.85
2020-01-08 14:00:00,258.8,260.0,258.8,260.0,2855.2,242.0707,243.1931,242.0707,243.1931,2855.2
2020-01-08 14:30:00,260.2,261.4,260.2,261.2,4997.6,243.3802,244.5026,243.3802,244.3155,4997.6
2020-01-08 15:00:00,261.2,262.4,261.0,262.0,4135.4,244.3155,245.438,244.1285,245.0638,4135.4
2020-01-08 15:30:00,262.2,262.2,260.4,260.6,20687.8,245.2509,245.2509,243.5673,243.7543,20687.8
2020-01-09 09:30:00,260.4,261.8,259.4,259.8,16466.1,243.5673,244.8768,242.6319,243.006,16466.1
2020-01-09 10:00:00,259.8,259.8,256.6,257.4,8978.35,243.006,243.006,240.0129,240.7612,8978.35
2020-01-09 10:30:00,257.4,259.4,256.0,259.4,9714.9,240.7612,242.6319,239.4517,242.6319,9714.9
2020-01-09 11:00:00,259.2,259.4,258.2,259.2,3240.15,242.4448,242.6319,241.5095,242.4448,3240.15
2020-01-09 11:30:00,259.2,261.0,259.2,260.8,7597.95,242.4448,244.1285,242.4448,243.9414,7597.95
2020-01-09 12:00:00,261.0,261.4,259.8,259.8,7824.1,244.1285,244.5026,243.006,243.006,7824.1
2020-01-09 12:30:00,259.6,260.6,259.2,260.6,4454.9,242.819,243.7543,242.4448,243.7543,4454.9
2020-01-09 13:00:00,260.6,262.0,260.6,262.0,3398.95,243.7543,245.0638,243.7543,245.0638,3398.95
2020-01-09 13:30:00,261.8,261.8,260.8,261.0,7887.5,244.8768,244.8768,243.9414,244.1285,7887.5
2020-01-09 14:00:00,261.0,262.6,260.8,262.4,5334.7,244.1285,245.625,243.9414,245.438,5334.7
2020-01-09 14:30:00,262.6,263.8,262.6,263.6,7313.5,245.625,246.7475,245.625,246.5604,7313.5
2020-01-09 15:00:00,263.6,263.8,262.2,262.4,7665.55,246.5604,246.7475,245.2509,245.438,7665.55
2020-01-09 15:30:00,262.4,262.8,262.0,262.6,7024.35,245.438,245.8121,245.0638,245.625,7024.35
2020-01-10 09:30:00,261.0,261.2,258.8,260.8,6641.65,244.1285,244.3155,242.0707,243.9414,6641.65
2020-01-10 10:00:00,260.8,261.6,260.2,261.6,2517.55,243.9414,244.6897,243.3802,244.6897,2517.55
2020-01-10 10:30:00,261.8,262.2,260.8,261.6,4596.8,244.8768,245.2509,243.9414,244.6897,4596.8
2020-01-10 11:00:00,261.4,261.6,260.4,260.8,4619.2,244.5026,244.6897,243.5673,243.9414,4619.2
2020-01-10 11:30:00,260.6,261.8,260.2,260.2,5427.25,243.7543,244.8768,243.3802,243.3802,5427.25
2020-01-10 12:00:00,260.0,260.4,259.6,260.2,2858.05,243.1931,243.5673,242.819,243.3802,2858.05
2020-01-10 12:30:00,260.4,260.6,259.8,260.0,1861.95,243.5673,243.7543,243.006,243.1931,1861.95
2020-01-10 13:00:00,260.2,261.2,260.2,261.2,4594.1,243.3802,244.3155,243.3802,244.3155,4594.1
2020-01-10 13:30:00,261.0,261.4,260.6,261.4,4859.95,244.1285,244.5026,243.7543,244.5026,4859.95
2020-01-10 14:00:00,261.2,261.2,260.8,260.8,4066.4,244.3155,244.3155,243.9414,243.9414,4066.4
2020-01-10 14:30:00,261.0,261.4,261.0,261.4,3575.65,244.1285,244.5026,244.1285,244.5026,3575.65
2020-01-10 15:00:00,261.4,261.4,260.4,260.8,6185.0,244.5026,244.5026,243.5673,243.9414,6185.0
2020-01-10 15:30:00,260.8,261.0,260.2,260.8,8965.0,243.9414,244.1285,243.3802,243.9414,8965.0
2020-01-13 09:30:00,259.4,260.2,255.8,258.0,11154.9,242.6319,243.3802,239.2646,241.3224,11154.9
2020-01-13 10:00:00,258.2,258.2,256.2,257.2,7689.6,241.5095,241.5095,239.6387,240.5741,7689.6
2020-01-13 10:30:00,256.6,258.8,256.2,258.2,6415.35,240.0129,242.0707,239.6387,241.5095,6415.35
2020-01-13 11:00:00,258.2,259.4,258.2,259.0,6078.15,241.5095,242.6319,241.5095,242.2578,6078.15
2020-01-13 11:30:00,259.0,259.8,259.0,259.2,2100.55,242.2578,243.006,242.2578,242.4448,2100.55
2020-01-13 12:00:00,258.8,258.8,258.2,258.2,9366.55,242.0707,242.0707,241.5095,241.5095,9366.55
2020-01-13 12:30:00,258.0,258.0,257.2,257.8,6561.65,241.3224,241.3224,240.5741,241.1353,6561.65
2020-01-13 13:00:00,257.8,258.2,257.8,258.0,3379.85,241.1353,241.5095,241.1353,241.3224,3379.85
2020-01-13 13:30:00,257.8,259.2,257.8,258.8,3251.95,241.1353,242.4448,241.1353,242.0707,3251.95
2020-01-13 14:00:00,259.0,259.4,258.8,258.8,2137.55,242.2578,242.6319,242.0707,242.0707,2137.55
2020-01-13 14:30:00,258.8,259.4,258.6,259.2,1616.8,242.0707,242.6319,241.8836,242.4448,1616.8
2020-01-13 15:00:00,259.2,259.2,258.0,258.0,2724.9,242.4448,242.4448,241.3224,241.3224,2724.9
2020-01-13 15:30:00,258.2,258.6,258.0,258.6,10506.2,241.5095,241.8836,241.3224,241.8836,10506.2
2020-01-14 09:30:00,257.0,257.0,254.0,256.0,16615.25,240.387,240.387,237.581,239.4517,16615.25
2020-01-14 10:00:00,256.0,256.0,254.2,255.2,3654.3,239.4517,239.4517,237.768,238.7034,3654.3
2020-01-14 10:30:00,255.4,256.0,255.2,255.6,7862.2,238.8905,239.4517,238.7034,239.0775,7862.2
2020-01-14 11:00:00,255.6,257.4,255.4,257.0,4833.3,239.0775,240.7612,238.8905,240.387,4833.3
2020-01-14 11:30:00,256.8,256.8,255.8,256.4,3168.2,240.2,240.2,239.2646,239.8258,3168.2
2020-01-14 12:00:00,256.2,258.2,256.2,258.2,4254.35,239.6387,241.5095,239.6387,241.5095,4254.35
2020-01-14 12:30:00,258.2,258.8,258.0,258.6,4039.35,241.5095,242.0707,241.3224,241.8836,4039.35
2020-01-14 13:00:00,258.6,259.2,258.6,259.0,7219.7,241.8836,242.4448,241.8836,242.2578,7219.7
2020-01-14 13:30:00,258.8,259.0,257.8,257.8,4751.55,242.0707,242.2578,241.1353,241.1353,4751.55
2020-01-14 14:00:00,257.8,257.8,256.2,257.2,4620.9,241.1353,241.1353,239.6387,240.5741,4620.9
2020-01-14 14:30:00,257.4,258.2,257.2,257.4,3131.85,240.7612,241.5095,240.5741,240.7612,3131.85
2020-01-14 15:00:00,257.4,258.0,256.8,257.8,2944.5,240.7612,241.3224,240.2,241.1353,2944.5
2020-01-14 15:30:00,257.8,259.4,257.8,259.0,8774.3,241.1353,242.6319,241.1353,242.2578,8774.3
2020-01-15 09:30:00,256.6,257.8,255.4,256.6,10398.4,240.0129,241.1353,238.8905,240.0129,10398.4
2020-01-15 10:00:00,256.4,257.0,255.8,256.2,6808.75,239.8258,240.387,239.2646,239.6387,6808.75
2020-01-15 10:30:00,256.4,256.4,254.6,254.8,9995.7,239.8258,239.8258,238.1422,238.3292,9995.7
2020-01-15 11:00:00,254.8,256.6,254.6,256.6,4360.75,238.3292,240.0129,238.1422,240.0129,4360.75
2020-01-15 11:30:00,256.8,257.2,256.2,256.2,2640.0,240.2,240.5741,239.6387,239.6387,2640.0
2020-01-15 12:00:00,256.0,256.8,255.6,256.6,4217.65,239.4517,240.2,239.0775,240.0129,4217.65
2020-01-15 12:30:00,256.6,256.8,255.4,255.6,4996.2,240.0129,240.2,238.8905,239.0775,4996.2
2020-01-15 13:00:00,255.4,255.8,255.4,255.4,3287.6,238.8905,239.2646,238.8905,238.8905,3287.6
2020-01-15 13:30:00,255.4,255.4,253.8,253.8,4491.15,238.8905,238.8905,237.3939,237.3939,4491.15
2020-01-15 14:00:00,253.8,254.6,253.4,254.4,2327.55,237.3939,238.1422,237.0197,237.9551,2327.55
2020-01-15 14:30:00,254.4,255.0,254.4,254.6,6999.45,237.9551,238.5163,237.9551,238.1422,6999.45
2020-01-15 15:00:00,254.4,254.4,253.0,253.2,8273.85,237.9551,237.9551,236.6456,236.8327,8273.85
2020-01-15 15:30:00,253.2,253.8,252.6,253.8,27222.2,236.8327,237.3939,236.2715,237.3939,27222.2
2020-01-16 09:30:00,254.6,258.4,254.6,257.0,6508.9,238.1422,241.6965,238.1422,240.387,6508.9
2020-01-16 10:00:00,256.8,257.4,256.4,257.2,6604.85,240.2,240.7612,239.8258,240.5741,6604.85
2020-01-16 10:30:00,257.2,258.4,257.2,257.6,3519.5,240.5741,241.6965,240.5741,240.9483,3519.5
2020-01-16 11:00:00,257.6,258.2,256.4,258.2,3381.5,240.9483,241.5095,239.8258,241.5095,3381.5
2020-01-16 11:30:00,258.2,258.4,257.2,257.6,5266.7,241.5095,241.6965,240.5741,240.9483,5266.7
2020-01-16 12:00:00,257.6,257.8,256.8,257.2,1532.9,240.9483,241.1353,240.2,240.5741,1532.9
2020-01-16 12:30:00,257.2,257.2,256.4,256.4,2976.5,240.5741,240.5741,239.8258,239.8258,2976.5
2020-01-16 13:00:00,256.2,256.6,255.6,256.4,2449.5,239.6387,240.0129,239.0775,239.8258,2449.5
2020-01-16 13:30:00,256.2,257.0,256.0,256.0,963.15,239.6387,240.387,239.4517,239.4517,963.15
2020-01-16 14:00:00,255.8,256.0,255.0,255.0,3604.1,239.2646,239.4517,238.5163,238.5163,3604.1
2020-01-16 14:30:00,255.2,255.4,254.8,255.4,3810.9,238.7034,238.8905,238.3292,238.8905,3810.9
2020-01-16 15:00:00,255.4,255.4,254.8,255.2,3789.05,238.8905,238.8905,238.3292,238.7034,3789.05
2020-01-16 15:30:00,255.2,256.0,255.2,255.8,17746.2,238.7034,239.4517,238.7034,239.2646,17746.2
2020-01-17 09:30:00,258.6,259.2,256.0,256.0,11221.75,241.8836,242.4448,239.4517,239.4517,11221.75
2020-01-17 10:00:00,256.0,257.6,256.0,256.2,4851.1,239.4517,240.9483,239.4517,239.6387,4851.1
2020-01-17 10:30:00,256.4,256.4,255.2,256.0,3349.3,239.8258,239.8258,238.7034,239.4517,3349.3
2020-01-17 11:00:00,256.2,256.6,255.2,255.4,3335.85,239.6387,240.0129,238.7034,238.8905,3335.85
2020-01-17 11:30:00,255.4,256.6,255.4,256.4,1726.35,238.8905,240.0129,238.8905,239.8258,1726.35
2020-01-17 12:00:00,256.2,256.2,255.4,255.4,3032.05,239.6387,239.6387,238.8905,238.8905,3032.05
2020-01-17 12:30:00,255.4,255.4,254.6,255.0,4560.3,238.8905,238.8905,238.1422,238.5163,4560.3
2020-01-17 13:00:00,255.2,255.8,254.8,255.6,4550.45,238.7034,239.2646,238.3292,239.0775,4550.45
2020-01-17 13:30:00,255.6,256.0,254.8,254.8,2725.0,239.0775,239.4517,238.3292,238.3292,2725.0
2020-01-17 14:00:00,254.6,254.6,253.2,253.4,3377.2,238.1422,238.1422,236.8327,237.0197,3377.2
2020-01-17 14:30:00,253.4,253.8,253.2,253.6,6106.05,237.0197,237.3939,236.8327,237.2068,6106.05
2020-01-17 15:00:00,253.6,253.6,253.0,253.0,3898.0,237.2068,237.2068,236.6456,236.6456,3898.0
2020-01-17 15:30:00,253.0,253.8,253.0,253.6,17156.95,236.6456,237.3939,236.6456,237.2068,17156.95
2020-01-21 09:30:00,251.6,251.6,248.4,249.6,10373.6,235.3361,235.3361,232.343,233.4654,10373.6
2020-01-21 10:00:00,249.4,250.8,249.2,250.2,5133.65,233.2783,234.5878,233.0912,234.0266,5133.65
2020-01-21 10:30:00,250.4,251.2,250.0,250.2,1982.25,234.2137,234.962,233.8395,234.0266,1982.25
2020-01-21 11:00:00,250.4,250.6,249.2,249.2,2802.2,234.2137,234.4007,233.0912,233.0912,2802.2
2020-01-21 11:30:00,249.4,250.4,248.6,249.4,6129.35,233.2783,234.2137,232.53,233.2783,6129.35
2020-01-21 12:00:00,249.6,249.8,249.0,249.6,4414.2,233.4654,233.6525,232.9042,233.4654,4414.2
2020-01-21 12:30:00,249.4,249.8,249.4,249.8,2347.95,233.2783,233.6525,233.2783,233.6525,2347.95
2020-01-21 13:00:00,249.6,249.8,248.6,248.6,858.95,233.4654,233.6525,232.53,232.53,858.95
2020-01-21 13:30:00,248.6,248.8,247.2,247.2,897.7,232.53,232.7171,231.2205,231.2205,897.7
2020-01-21 14:00:00,247.4,247.6,247.0,247.6,2452.75,231.4076,231.5947,231.0335,231.5947,2452.75
2020-01-21 14:30:00,247.6,248.0,246.8,246.8,5117.45,231.5947,231.9688,230.8464,230.8464,5117.45
2020-01-21 15:00:00,246.8,246.8,246.4,246.8,4865.55,230.8464,230.8464,230.4722,230.8464,4865.55
2020-01-21 15:30:00,246.8,246.8,245.4,245.6,12291.1,230.8464,230.8464,229.5369,229.724,12291.1
2020-01-22 09:30:00,245.4,245.4,242.8,244.0,10173.75,229.5369,229.5369,227.105,228.2274,10173.75
2020-01-22 10:00:00,244.2,244.2,242.6,242.8,5206.25,228.4145,228.4145,226.9179,227.105,5206.25
2020-01-22 10:30:00,242.6,243.8,242.2,243.6,2668.35,226.9179,228.0403,226.5437,227.8532,2668.35
2020-01-22 11:00:00,243.4,243.4,242.0,242.2,3111.95,227.6662,227.6662,226.3567,226.5437,3111.95
2020-01-22 11:30:00,242.4,243.4,242.4,243.0,4406.7,226.7308,227.6662,226.7308,227.292,4406.7
2020-01-22 12:00:00,243.2,243.2,241.4,241.6,8339.45,227.4791,227.4791,225.7954,225.9825,8339.45
2020-01-22 12:30:00,241.6,242.0,241.4,241.6,2015.85,225.9825,226.3567,225.7954,225.9825,2015.85
2020-01-22 13:00:00,241.6,241.8,241.4,241.4,1032.7,225.9825,226.1696,225.7954,225.7954,1032.7
2020-01-22 13:30:00,241.6,242.8,241.6,242.0,1320.8,225.9825,227.105,225.9825,226.3567,1320.8
2020-01-22 14:00:00,242.0,242.6,242.0,242.6,1599.85,226.3567,226.9179,226.3567,226.9179,1599.85
2020-01-22 14:30:00,243.0,243.2,242.6,243.0,3348.95,227.292,227.4791,226.9179,227.292,3348.95
2020-01-22 15:00:00,242.8,242.8,241.8,242.2,4289.6,227.105,227.105,226.1696,226.5437,4289.6
2020-01-22 15:30:00,242.2,242.6,241.8,242.6,15788.35,226.5437,226.9179,226.1696,226.9179,15788.35
2020-01-23 09:30:00,239.8,240.0,235.0,237.2,22116.55,224.2989,224.4859,219.8092,221.8669,22116.55
2020-01-23 10:00:00,237.2,237.8,236.4,237.4,8164.3,221.8669,222.4282,221.1187,222.054,8164.3
2020-01-23 10:30:00,237.4,237.4,236.4,237.4,3524.55,222.054,222.054,221.1187,222.054,3524.55
2020-01-23 11:00:00,237.6,239.4,237.4,238.0,9202.4,222.2411,223.9247,222.054,222.6152,9202.4
2020-01-23 11:30:00,238.2,239.2,238.2,238.8,4250.1,222.8023,223.7377,222.8023,223.3635,4250.1
2020-01-23 12:00:00,238.6,238.6,237.4,237.4,3173.45,223.1764,223.1764,222.054,222.054,3173.45
2020-01-23 12:30:00,237.4,237.8,237.4,237.6,4870.25,222.054,222.4282,222.054,222.2411,4870.25
2020-01-23 13:00:00,237.4,238.6,237.2,238.6,3358.0,222.054,223.1764,221.8669,223.1764,3358.0
2020-01-23 13:30:00,238.4,239.4,238.2,239.4,1053.55,222.9894,223.9247,222.8023,223.9247,1053.55
2020-01-23 14:00:00,239.4,240.2,239.4,239.8,4499.9,223.9247,224.673,223.9247,224.2989,4499.9
2020-01-23 14:30:00,240.0,240.8,240.0,240.2,4780.0,224.4859,225.2342,224.4859,224.673,4780.0
2020-01-23 15:00:00,240.2,240.2,239.6,240.2,1846.65,224.673,224.673,224.1118,224.673,1846.65
2020-01-23 15:30:00,240.0,240.2,239.2,239.4,12680.2,224.4859,224.673,223.7377,223.9247,12680.2
2020-01-24 09:30:00,237.8,237.8,234.6,235.6,11853.7,222.4282,222.4282,219.435,220.3704,11853.7
2020-01-24 10:00:00,235.6,235.6,233.2,233.2,8598.2,220.3704,220.3704,218.1255,218.1255,8598.2
2020-01-24 10:30:00,233.2,233.8,232.4,233.0,4802.85,218.1255,218.6867,217.3772,217.9384,4802.85
2020-01-24 11:00:00,233.0,234.4,233.0,233.4,2826.15,217.9384,219.2479,217.9384,218.3126,2826.15
2020-01-24 11:30:00,233.6,234.0,233.0,233.4,4026.85,218.4997,218.8738,217.9384,218.3126,4026.85
2020-01-24 12:00:00,233.6,233.8,232.6,233.0,6284.2,218.4997,218.6867,217.5643,217.9384,6284.2
2020-01-24 12:30:00,233.0,234.0,233.0,233.0,4229.7,217.9384,218.8738,217.9384,217.9384,4229.7
2020-01-24 13:00:00,233.0,233.0,231.6,231.6,2473.2,217.9384,217.9384,216.6289,216.6289,2473.2
2020-01-24 13:30:00,231.4,231.6,231.2,231.2,2625.1,216.4419,216.6289,216.2548,216.2548,2625.1
2020-01-24 14:00:00,231.0,231.0,230.0,231.0,6657.05,216.0677,216.0677,215.1324,216.0677,6657.05
2020-01-24 14:30:00,231.0,232.6,231.0,232.6,4392.05,216.0677,217.5643,216.0677,217.5643,4392.05
2020-01-24 15:00:00,232.6,233.8,232.4,233.8,16345.15,217.5643,218.6867,217.3772,218.6867,16345.15
2020-01-24 15:30:00,233.8,233.8,232.0,233.0,14942.5,218.6867,218.6867,217.0031,217.9384,14942.5
2020-01-27 09:30:00,224.2,227.0,223.4,226.8,30644.15,209.7073,212.3263,208.959,212.1392,30644.15
2020-01-27 10:00:00,226.8,226.8,225.2,225.6,9546.4,212.1392,212.1392,210.6426,211.0168,9546.4
2020-01-27 10:30:00,225.8,226.0,223.0,223.2,4925.25,211.2039,211.3909,208.5849,208.7719,4925.25
2020-01-27 11:00:00,223.2,223.4,222.2,222.4,16794.15,208.7719,208.959,207.8366,208.0236,16794.15
2020-01-27 11:30:00,222.6,223.2,221.8,222.2,6503.9,208.2107,208.7719,207.4624,207.8366,6503.9
2020-01-27 12:00:00,222.0,223.2,222.0,222.8,2529.15,207.6495,208.7719,207.6495,208.3978,2529.15
2020-01-27 12:30:00,222.8,223.4,222.8,223.4,586.25,208.3978,208.959,208.3978,208.959,586.25
2020-01-27 13:00:00,223.6,223.8,223.0,223.6,909.4,209.1461,209.3331,208.5849,209.1461,909.4
2020-01-27 13:30:00,223.6,224.2,223.6,223.8,565.9,209.1461,209.7073,209.1461,209.3331,565.9
2020-01-27 14:00:00,223.8,223.8,223.0,223.0,2050.25,209.3331,209.3331,208.5849,208.5849,2050.25
2020-01-27 14:30:00,223.6,223.6,222.6,222.6,4691.55,209.1461,209.1461,208.2107,208.2107,4691.55
2020-01-27 15:00:00,222.8,223.0,222.2,222.6,10931.9,208.3978,208.5849,207.8366,208.2107,10931.9
2020-01-27 15:30:00,222.6,222.8,221.4,221.6,13568.3,208.2107,208.3978,207.0883,207.2754,13568.3
2020-01-28 09:30:00,223.2,223.8,220.6,221.0,21583.8,208.7719,209.3331,206.34,206.7141,21583.8
2020-01-28 10:00:00,221.0,224.8,221.0,224.4,10076.0,206.7141,210.2685,206.7141,209.8944,10076.0
2020-01-28 10:30:00,224.2,225.0,223.6,224.4,3543.85,209.7073,210.4556,209.1461,209.8944,3543.85
2020-01-28 11:00:00,224.6,224.6,223.0,224.0,2871.7,210.0814,210.0814,208.5849,209.5202,2871.7
2020-01-28 11:30:00,224.0,224.8,223.6,224.8,7281.2,209.5202,210.2685,209.1461,210.2685,7281.2
2020-01-28 12:00:00,224.6,225.0,224.4,224.8,3274.45,210.0814,210.4556,209.8944,210.2685,3274.45
2020-01-28 12:30:00,224.8,224.8,223.8,224.0,2388.25,210.2685,210.2685,209.3331,209.5202,2388.25
2020-01-28 13:00:00,224.0,224.0,223.2,223.8,4445.55,209.5202,209.5202,208.7719,209.3331,4445.55
2020-01-28 13:30:00,223.8,224.0,223.6,223.6,1926.4,209.3331,209.5202,209.1461,209.1461,1926.4
2020-01-28 14:00:00,223.8,224.0,223.6,223.8,1860.75,209.3331,209.5202,209.1461,209.3331,1860.75
2020-01-28 14:30:00,223.8,224.4,223.2,223.2,3200.9,209.3331,209.8944,208.7719,208.7719,3200.9
2020-01-28 15:00:00,223.2,223.8,223.2,223.8,3966.1,208.7719,209.3331,208.7719,209.3331,3966.1
2020-01-28 15:30:00,223.8,224.0,223.8,223.8,7651.9,209.3331,209.5202,209.3331,209.3331,7651.9
2020-01-29 09:30:00,225.8,228.4,224.8,225.4,7613.85,211.2039,213.6358,210.2685,210.8297,7613.85
2020-01-29 10:00:00,225.0,226.2,223.8,226.2,3691.0,210.4556,211.578,209.3331,211.578,3691.0
2020-01-29 10:30:00,225.8,226.0,224.6,225.4,9380.3,211.2039,211.3909,210.0814,210.8297,9380.3
2020-01-29 11:00:00,225.6,226.2,225.4,225.6,2371.15,211.0168,211.578,210.8297,211.0168,2371.15
2020-01-29 11:30:00,225.8,225.8,224.8,225.0,3049.3,211.2039,211.2039,210.2685,210.4556,3049.3
2020-01-29 12:00:00,224.8,225.0,223.8,223.8,2461.7,210.2685,210.4556,209.3331,209.3331,2461.7
2020-01-29 12:30:00,223.8,223.8,223.6,223.6,1950.05,209.3331,209.3331,209.1461,209.1461,1950.05
2020-01-29 13:00:00,223.4,223.4,223.0,223.0,1600.0,208.959,208.959,208.5849,208.5849,1600.0
2020-01-29 13:30:00,223.0,223.2,222.2,223.2,1577.4,208.5849,208.7719,207.8366,208.7719,1577.4
2020-01-29 14:00:00,223.2,223.2,222.4,222.4,2672.4,208.7719,208.7719,208.0236,208.0236,2672.4
2020-01-29 14:30:00,222.6,222.6,222.0,222.2,2035.7,208.2107,208.2107,207.6495,207.8366,2035.7
2020-01-29 15:00:00,222.4,222.6,221.8,222.2,5906.25,208.0236,208.2107,207.4624,207.8366,5906.25
2020-01-29 15:30:00,222.0,222.2,221.2,221.2,10675.85,207.6495,207.8366,206.9012,206.9012,10675.85
2020-01-30 09:30:00,219.2,221.8,216.8,219.8,18482.05,205.0305,207.4624,202.7856,205.5917,18482.05
2020-01-30 10:00:00,219.8,220.6,219.0,219.8,4345.25,205.5917,206.34,204.8434,205.5917,4345.25
2020-01-30 10:30:00,219.8,219.8,216.8,216.8,3737.45,205.5917,205.5917,202.7856,202.7856,3737.45
2020-01-30 11:00:00,217.0,218.8,217.0,218.6,4841.8,202.9727,204.6564,202.9727,204.4693,4841.8
2020-01-30 11:30:00,218.6,218.6,217.4,217.4,2984.35,204.4693,204.4693,203.3469,203.3469,2984.35
2020-01-30 12:00:00,217.0,217.6,216.8,217.2,2462.3,202.9727,203.5339,202.7856,203.1598,2462.3
2020-01-30 12:30:00,217.2,217.8,217.0,217.2,2945.35,203.1598,203.721,202.9727,203.1598,2945.35
2020-01-30 13:00:00,217.2,217.6,217.0,217.4,1878.8,203.1598,203.5339,202.9727,203.3469,1878.8
2020-01-30 13:30:00,217.6,218.0,217.4,217.6,1047.5,203.5339,203.9081,203.3469,203.5339,1047.5
2020-01-30 14:00:00,218.0,218.8,218.0,218.6,2965.0,203.9081,204.6564,203.9081,204.4693,2965.0
2020-01-30 14:30:00,218.6,220.2,218.2,220.2,5758.7,204.4693,205.9659,204.0951,205.9659,5758.7
2020-01-30 15:00:00,220.0,221.8,220.0,221.4,7260.05,205.7788,207.4624,205.7788,207.0883,7260.05
2020-01-30 15:30:00,221.4,223.2,221.4,223.2,15017.25,207.0883,208.7719,207.0883,208.7719,15017.25
2020-01-31 09:30:00,219.4,219.4,216.8,218.4,10574.35,205.2176,205.2176,202.7856,204.2822,10574.35
2020-01-31 10:00:00,218.4,218.4,216.6,216.8,3061.1,204.2822,204.2822,202.5986,202.7856,3061.1
2020-01-31 10:30:00,216.6,217.0,215.8,216.2,5511.7,202.5986,202.9727,201.8503,202.2244,5511.7
2020-01-31 11:00:00,216.4,216.8,215.2,216.8,4959.15,202.4115,202.7856,201.2891,202.7856,4959.15
2020-01-31 11:30:00,216.8,218.6,216.8,218.6,5723.35,202.7856,204.4693,202.7856,204.4693,5723.35
2020-01-31 12:00:00,218.6,219.0,217.0,217.4,3591.65,204.4693,204.8434,202.9727,203.3469,3591.65
2020-01-31 12:30:00,217.2,217.2,215.6,216.2,5256.85,203.1598,203.1598,201.6632,202.2244,5256.85
2020-01-31 13:00:00,216.2,216.8,215.4,216.0,15701.95,202.2244,202.7856,201.4761,202.0374,15701.95
2020-01-31 13:30:00,216.0,216.4,215.4,215.6,6031.75,202.0374,202.4115,201.4761,201.6632,6031.75
2020-01-31 14:00:00,215.8,217.2,215.8,216.8,11064.4,201.8503,203.1598,201.8503,202.7856,11064.4
2020-01-31 14:30:00,217.0,217.6,216.4,216.8,5643.55,202.9727,203.5339,202.4115,202.7856,5643.55
2020-01-31 15:00:00,216.8,217.4,216.4,217.2,5056.5,202.7856,203.3469,202.4115,203.1598,5056.5
2020-01-31 15:30:00,217.2,218.2,216.4,218.0,23838.0,203.1598,204.0951,202.4115,203.9081,23838.0
2020-02-03 09:30:00,219.2,219.2,216.6,218.4,22001.3,205.0305,205.0305,202.5986,204.2822,22001.3
2020-02-03 10:00:00,218.4,220.2,218.4,219.8,8918.75,204.2822,205.9659,204.2822,205.5917,8918.75
2020-02-03 10:30:00,219.8,219.8,219.0,219.6,4799.25,205.5917,205.5917,204.8434,205.4046,4799.25
2020-02-03 11:00:00,219.6,219.6,217.6,217.6,6094.95,205.4046,205.4046,203.5339,203.5339,6094.95
2020-02-03 11:30:00,217.6,218.0,217.0,218.0,5628.75,203.5339,203.9081,202.9727,203.9081,5628.75
2020-02-03 12:00:00,218.2,218.6,217.8,218.4,4449.0,204.0951,204.4693,203.721,204.2822,4449.0
2020-02-03 12:30:00,218.6,219.0,218.2,219.0,2555.85,204.4693,204.8434,204.0951,204.8434,2555.85
2020-02-03 13:00:00,219.0,219.0,217.4,217.6,1479.6,204.8434,204.8434,203.3469,203.5339,1479.6
2020-02-03 13:30:00,217.6,218.2,217.6,218.2,3146.75,203.5339,204.0951,203.5339,204.0951,3146.75
2020-02-03 14:00:00,218.2,218.2,217.0,217.0,4156.95,204.0951,204.0951,202.9727,202.9727,4156.95
2020-02-03 14:30:00,217.0,217.8,217.0,217.6,9323.1,202.9727,203.721,202.9727,203.5339,9323.1
2020-02-03 15:00:00,217.6,218.2,217.6,218.0,2789.5,203.5339,204.0951,203.5339,203.9081,2789.5
2020-02-03 15:30:00,218.0,218.4,217.2,217.4,6897.75,203.9081,204.2822,203.1598,203.3469,6897.75
2020-02-04 09:30:00,222.8,226.2,222.8,225.4,39358.25,208.3978,211.578,208.3978,210.8297,39358.25
2020-02-04 10:00:00,225.2,225.2,223.6,224.8,12452.7,210.6426,210.6426,209.1461,210.2685,12452.7
2020-02-04 10:30:00,225.0,225.0,223.0,223.8,7455.95,210.4556,210.4556,208.5849,209.3331,7455.95
2020-02-04 11:00:00,223.8,225.8,223.8,225.4,9853.95,209.3331,211.2039,209.3331,210.8297,9853.95
2020-02-04 11:30:00,225.4,225.6,224.8,224.8,4046.85,210.8297,211.0168,210.2685,210.2685,4046.85
2020-02-04 12:00:00,224.8,224.8,224.0,224.8,6691.95,210.2685,210.2685,209.5202,210.2685,6691.95
2020-02-04 12:30:00,224.6,224.6,223.2,223.2,2250.45,210.0814,210.0814,208.7719,208.7719,2250.45
2020-02-04 13:00:00,223.4,223.4,223.0,223.0,1799.65,208.959,208.959,208.5849,208.5849,1799.65
2020-02-04 13:30:00,223.2,223.2,222.8,223.2,2287.9,208.7719,208.7719,208.3978,208.7719,2287.9
2020-02-04 14:00:00,223.0,223.0,222.0,222.0,2675.65,208.5849,208.5849,207.6495,207.6495,2675.65
2020-02-04 14:30:00,222.0,223.0,221.8,222.0,5758.6,207.6495,208.5849,207.4624,207.6495,5758.6
2020-02-04 15:00:00,222.0,223.0,222.0,222.8,1162.7,207.6495,208.5849,207.6495,208.3978,1162.7
2020-02-04 15:30:00,222.6,222.6,220.6,221.4,18088.85,208.2107,208.2107,206.34,207.0883,18088.85
2020-02-05 09:30:00,226.4,231.2,226.2,231.0,20533.35,211.7651,216.2548,211.578,216.0677,20533.35
2020-02-05 10:00:00,231.0,233.0,230.0,230.4,14071.9,216.0677,217.9384,215.1324,215.5065,14071.9
2020-02-05 10:30:00,230.4,231.6,229.8,229.8,8370.75,215.5065,216.6289,214.9453,214.9453,8370.75
2020-02-05 11:00:00,229.6,229.8,228.8,229.8,7226.7,214.7582,214.9453,214.0099,214.9453,7226.7
2020-02-05 11:30:00,229.8,230.2,229.4,230.2,1923.1,214.9453,215.3194,214.5712,215.3194,1923.1
2020-02-05 12:00:00,230.2,230.8,229.8,230.4,4512.85,215.3194,215.8807,214.9453,215.5065,4512.85
2020-02-05 12:30:00,230.6,231.4,230.6,231.4,4677.4,215.6936,216.4419,215.6936,216.4419,4677.4
2020-02-05 13:00:00,231.2,231.2,230.2,230.2,4910.7,216.2548,216.2548,215.3194,215.3194,4910.7
2020-02-05 13:30:00,229.8,230.0,229.4,229.6,6500.35,214.9453,215.1324,214.5712,214.7582,6500.35
2020-02-05 14:00:00,229.4,229.6,229.0,229.2,2239.4,214.5712,214.7582,214.197,214.3841,2239.4
2020-02-05 14:30:00,229.2,229.2,228.0,228.8,8019.85,214.3841,214.3841,213.2617,214.0099,8019.85
2020-02-05 15:00:00,229.0,230.2,229.0,229.8,12898.5,214.197,215.3194,214.197,214.9453,12898.5
2020-02-05 15:30:00,229.8,231.0,229.6,230.6,21392.25,214.9453,216.0677,214.7582,215.6936,21392.25
2020-02-06 09:30:00,230.6,230.6,225.0,228.0,24977.75,215.6936,215.6936,210.4556,213.2617,24977.75
2020-02-06 10:00:00,228.0,229.8,226.8,228.8,10681.05,213.2617,214.9453,212.1392,214.0099,10681.05
2020-02-06 10:30:00,228.4,229.0,227.6,228.0,5341.4,213.6358,214.197,212.8875,213.2617,5341.4
2020-02-06 11:00:00,228.0,229.2,228.0,228.2,6450.8,213.2617,214.3841,213.2617,213.4487,6450.8
2020-02-06 11:30:00,228.4,228.4,227.6,228.0,2090.1,213.6358,213.6358,212.8875,213.2617,2090.1
2020-02-06 12:00:00,228.2,228.6,228.0,228.6,2218.95,213.4487,213.8229,213.2617,213.8229,2218.95
2020-02-06 12:30:00,228.6,228.6,227.6,227.8,1522.45,213.8229,213.8229,212.8875,213.0746,1522.45
2020-02-06 13:00:00,228.0,228.2,227.4,227.6,680.75,213.2617,213.4487,212.7004,212.8875,680.75
2020-02-06 13:30:00,227.4,227.4,226.8,227.2,3729.15,212.7004,212.7004,212.1392,212.5134,3729.15
2020-02-06 14:00:00,227.2,227.2,226.2,227.0,2995.8,212.5134,212.5134,211.578,212.3263,2995.8
2020-02-06 14:30:00,227.0,227.4,226.2,226.2,4784.85,212.3263,212.7004,211.578,211.578,4784.85
2020-02-06 15:00:00,226.2,226.2,225.4,225.4,3195.3,211.578,211.578,210.8297,210.8297,3195.3
2020-02-06 15:30:00,225.4,225.6,224.6,224.8,13165.9,210.8297,211.0168,210.0814,210.2685,13165.9
2020-02-07 09:30:00,222.8,224.6,221.2,224.0,12784.6,208.3978,210.0814,206.9012,209.5202,12784.6
2020-02-07 10:00:00,224.0,224.2,222.0,222.2,14395.4,209.5202,209.7073,207.6495,207.8366,14395.4
2020-02-07 10:30:00,222.2,222.4,221.2,222.0,8871.65,207.8366,208.0236,206.9012,207.6495,8871.65
2020-02-07 11:00:00,221.8,223.8,221.4,223.2,6328.3,207.4624,209.3331,207.0883,208.7719,6328.3
2020-02-07 11:30:00,223.2,223.6,222.6,223.0,2368.0,208.7719,209.1461,208.2107,208.5849,2368.0
2020-02-07 12:00:00,222.8,224.0,222.8,223.8,2943.85,208.3978,209.5202,208.3978,209.3331,2943.85
2020-02-07 12:30:00,224.0,224.6,224.0,224.2,3906.95,209.5202,210.0814,209.5202,209.7073,3906.95
2020-02-07 13:00:00,224.0,224.8,224.0,224.8,825.0,209.5202,210.2685,209.5202,210.2685,825.0
2020-02-07 13:30:00,225.0,225.6,224.4,224.4,5977.65,210.4556,211.0168,209.8944,209.8944,5977.65
2020-02-07 14:00:00,224.2,224.2,223.0,223.2,2485.2,209.7073,209.7073,208.5849,208.7719,2485.2
2020-02-07 14:30:00,223.2,223.4,223.0,223.4,2688.4,208.7719,208.959,208.5849,208.959,2688.4
2020-02-07 15:00:00,223.2,223.8,223.2,223.6,3374.7,208.7719,209.3331,208.7719,209.1461,3374.7
2020-02-07 15:30:00,223.6,223.6,222.6,222.8,8609.05,209.1461,209.1461,208.2107,208.3978,8609.05
2020-02-10 09:30:00,221.8,221.8,218.6,219.2,11478.6,207.4624,207.4624,204.4693,205.0305,11478.6
2020-02-10 10:00:00,219.4,220.4,219.0,219.4,3589.4,205.2176,206.1529,204.8434,205.2176,3589.4
2020-02-10 10:30:00,219.0,220.4,219.0,220.2,3385.0,204.8434,206.1529,204.8434,205.9659,3385.0
2020-02-10 11:00:00,220.4,220.6,219.2,219.2,6378.25,206.1529,206.34,205.0305,205.0305,6378.25
2020-02-10 11:30:00,219.2,219.4,218.6,218.6,7333.45,205.0305,205.2176,204.4693,204.4693,7333.45
2020-02-10 12:00:00,218.6,219.4,218.6,219.2,3834.3,204.4693,205.2176,204.4693,205.0305,3834.3
2020-02-10 12:30:00,219.0,219.0,218.6,218.6,1772.5,204.8434,204.8434,204.4693,204.4693,1772.5
2020-02-10 13:00:00,218.6,219.0,218.6,218.8,3340.3,204.4693,204.8434,204.4693,204.6564,3340.3
2020-02-10 13:30:00,218.8,219.0,218.8,218.8,2838.75,204.6564,204.8434,204.6564,204.6564,2838.75
2020-02-10 14:00:00,218.8,220.2,218.8,220.2,1478.65,204.6564,205.9659,204.6564,205.9659,1478.65
2020-02-10 14:30:00,220.4,220.4,219.8,219.8,850.65,206.1529,206.1529,205.5917,205.5917,850.65
2020-02-10 15:00:00,219.6,220.2,219.0,219.0,4604.6,205.4046,205.9659,204.8434,204.8434,4604.6
2020-02-10 15:30:00,219.0,219.6,218.8,219.4,11846.6,204.8434,205.4046,204.6564,205.2176,11846.6
2020-02-11 09:30:00,223.8,223.8,221.4,222.8,9386.5,209.3331,209.3331,207.0883,208.3978,9386.5
2020-02-11 10:00:00,222.8,225.2,222.8,224.8,19219.3,208.3978,210.6426,208.3978,210.2685,19219.3
2020-02-11 10:30:00,225.0,225.6,224.4,224.4,7581.9,210.4556,211.0168,209.8944,209.8944,7581.9
2020-02-11 11:00:00,224.4,224.6,223.0,223.2,5382.15,209.8944,210.0814,208.5849,208.7719,5382.15
2020-02-11 11:30:00,223.2,223.2,221.8,222.4,4170.8,208.7719,208.7719,207.4624,208.0236,4170.8
2020-02-11 12:00:00,222.2,223.0,222.2,223.0,5272.15,207.8366,208.5849,207.8366,208.5849,5272.15
2020-02-11 12:30:00,223.0,223.2,223.0,223.0,4630.85,208.5849,208.7719,208.5849,208.5849,4630.85
2020-02-11 13:00:00,223.0,223.2,222.8,223.0,3406.15,208.5849,208.7719,208.3978,208.5849,3406.15
2020-02-11 13:30:00,223.2,223.4,222.4,222.8,3164.85,208.7719,208.959,208.0236,208.3978,3164.85
2020-02-11 14:00:00,222.8,223.0,222.4,223.0,6270.8,208.3978,208.5849,208.0236,208.5849,6270.8
2020-02-11 14:30:00,223.0,223.6,222.8,222.8,2872.45,208.5849,209.1461,208.3978,208.3978,2872.45
2020-02-11 15:00:00,222.8,223.2,222.4,223.0,4578.75,208.3978,208.7719,208.0236,208.5849,4578.75
2020-02-11 15:30:00,223.2,223.2,222.8,223.2,9011.75,208.7719,208.7719,208.3978,208.7719,9011.75
2020-02-12 09:30:00,228.6,230.6,228.4,230.6,21627.1,213.8229,215.6936,213.6358,215.6936,21627.1
2020-02-12 10:00:00,230.8,231.2,229.6,229.8,10215.7,215.8807,216.2548,214.7582,214.9453,10215.7
2020-02-12 10:30:00,229.6,229.8,228.0,228.6,7885.0,214.7582,214.9453,213.2617,213.8229,7885.0
2020-02-12 11:00:00,228.4,228.6,226.0,226.0,6445.35,213.6358,213.8229,211.3909,211.3909,6445.35
2020-02-12 11:30:00,225.8,225.8,224.4,225.2,5100.95,211.2039,211.2039,209.8944,210.6426,5100.95
2020-02-12 12:00:00,225.4,225.8,225.2,225.8,3940.35,210.8297,211.2039,210.6426,211.2039,3940.35
2020-02-12 12:30:00,225.8,226.8,225.8,226.8,6229.65,211.2039,212.1392,211.2039,212.1392,6229.65
2020-02-12 13:00:00,226.6,226.8,226.2,226.8,2577.1,211.9521,212.1392,211.578,212.1392,2577.1
2020-02-12 13:30:00,226.8,227.6,226.6,227.6,2293.05,212.1392,212.8875,211.9521,212.8875,2293.05
2020-02-12 14:00:00,227.6,228.2,227.2,227.2,1534.3,212.8875,213.4487,212.5134,212.5134,1534.3
2020-02-12 14:30:00,227.0,228.2,227.0,227.8,2384.75,212.3263,213.4487,212.3263,213.0746,2384.75
2020-02-12 15:00:00,227.8,228.0,227.2,227.4,3619.2,213.0746,213.2617,212.5134,212.7004,3619.2
2020-02-12 15:30:00,227.4,228.2,227.4,228.0,11396.6,212.7004,213.4487,212.7004,213.2617,11396.6
2020-02-13 09:30:00,227.2,228.4,225.2,226.8,10372.85,212.5134,213.6358,210.6426,212.1392,10372.85
2020-02-13 10:00:00,226.8,226.8,224.8,225.0,4152.85,212.1392,212.1392,210.2685,210.4556,4152.85
2020-02-13 10:30:00,225.0,225.0,223.4,224.0,3749.15,210.4556,210.4556,208.959,209.5202,3749.15
2020-02-13 11:00:00,224.4,224.6,223.8,224.4,4047.8,209.8944,210.0814,209.3331,209.8944,4047.8
2020-02-13 11:30:00,224.0,225.6,224.0,225.4,2197.3,209.5202,211.0168,209.5202,210.8297,2197.3
2020-02-13 12:00:00,225.6,226.6,225.4,226.2,3242.95,211.0168,211.9521,210.8297,211.578,3242.95
2020-02-13 12:30:00,226.0,226.2,225.6,225.6,2905.0,211.3909,211.578,211.0168,211.0168,2905.0
2020-02-13 13:00:00,225.6,225.6,225.4,225.4,3119.95,211.0168,211.0168,210.8297,210.8297,3119.95
2020-02-13 13:30:00,225.2,225.4,224.6,224.8,2901.25,210.6426,210.8297,210.0814,210.2685,2901.25
2020-02-13 14:00:00,224.8,225.2,224.6,225.0,1929.95,210.2685,210.6426,210.0814,210.4556,1929.95
2020-02-13 14:30:00,225.2,226.2,225.0,226.2,2666.25,210.6426,211.578,210.4556,211.578,2666.25
2020-02-13 15:00:00,226.0,226.2,225.8,226.2,5854.05,211.3909,211.578,211.2039,211.578,5854.05
2020-02-13 15:30:00,226.2,226.2,224.8,225.4,20611.9,211.578,211.578,210.2685,210.8297,20611.9
2020-02-14 09:30:00,227.4,227.4,224.4,225.0,5637.35,212.7004,212.7004,209.8944,210.4556,5637.35
2020-02-14 10:00:00,225.2,225.4,223.8,224.0,6455.25,210.6426,210.8297,209.3331,209.5202,6455.25
2020-02-14 10:30:00,224.0,224.4,223.4,224.4,3527.1,209.5202,209.8944,208.959,209.8944,3527.1
2020-02-14 11:00:00,224.4,224.8,223.4,224.8,1379.65,209.8944,210.2685,208.959,210.2685,1379.65
2020-02-14 11:30:00,224.6,224.8,223.8,224.2,1882.7,210.0814,210.2685,209.3331,209.7073,1882.7
2020-02-14 12:00:00,224.0,224.0,222.6,222.6,1847.7,209.5202,209.5202,208.2107,208.2107,1847.7
2020-02-14 12:30:00,222.6,223.2,222.6,222.8,2059.5,208.2107,208.7719,208.2107,208.3978,2059.5
2020-02-14 13:00:00,222.8,222.8,221.8,221.8,7756.5,208.3978,208.3978,207.4624,207.4624,7756.5
2020-02-14 13:30:00,221.8,222.2,221.8,221.8,10318.05,207.4624,207.8366,207.4624,207.4624,10318.05
2020-02-14 14:00:00,222.0,222.4,221.8,222.2,12663.35,207.6495,208.0236,207.4624,207.8366,12663.35
2020-02-14 14:30:00,222.0,223.4,222.0,223.2,7785.3,207.6495,208.959,207.6495,208.7719,7785.3
2020-02-14 15:00:00,223.2,224.0,223.0,224.0,3999.35,208.7719,209.5202,208.5849,209.5202,3999.35
2020-02-14 15:30:00,223.8,225.2,223.8,224.8,10575.25,209.3331,210.6426,209.3331,210.2685,10575.25
2020-02-18 09:30:00,222.0,222.0,219.6,219.6,14773.5,207.6495,207.6495,205.4046,205.4046,14773.5
2020-02-18 10:00:00,219.6,220.4,217.4,217.4,7188.95,205.4046,206.1529,203.3469,203.3469,7188.95
2020-02-18 10:30:00,217.4,219.0,217.0,218.0,5392.15,203.3469,204.8434,202.9727,203.9081,5392.15
2020-02-18 11:00:00,218.2,218.4,216.6,216.8,4757.55,204.0951,204.2822,202.5986,202.7856,4757.55
2020-02-18 11:30:00,217.0,217.8,216.2,217.4,3947.5,202.9727,203.721,202.2244,203.3469,3947.5
2020-02-18 12:00:00,217.6,218.8,217.2,218.0,1365.25,203.5339,204.6564,203.1598,203.9081,1365.25
2020-02-18 12:30:00,218.0,218.6,218.0,218.2,2607.45,203.9081,204.4693,203.9081,204.0951,2607.45
2020-02-18 13:00:00,218.2,219.2,218.2,218.6,11900.95,204.0951,205.0305,204.0951,204.4693,11900.95
2020-02-18 13:30:00,218.6,219.4,218.4,219.4,4930.65,204.4693,205.2176,204.2822,205.2176,4930.65
2020-02-18 14:00:00,219.6,221.0,219.0,220.8,8668.75,205.4046,206.7141,204.8434,206.5271,8668.75
2020-02-18 14:30:00,221.0,222.4,221.0,221.4,10991.6,206.7141,208.0236,206.7141,207.0883,10991.6
2020-02-18 15:00:00,221.4,222.0,221.2,221.8,7224.75,207.0883,207.6495,206.9012,207.4624,7224.75
2020-02-18 15:30:00,221.8,221.8,220.2,220.6,12349.55,207.4624,207.4624,205.9659,206.34,12349.55
2020-02-19 09:30:00,222.8,223.2,221.4,222.6,9879.5,208.3978,208.7719,207.0883,208.2107,9879.5
2020-02-19 10:00:00,222.4,222.8,220.8,221.4,2075.0,208.0236,208.3978,206.5271,207.0883,2075.0
2020-02-19 10:30:00,221.4,222.4,221.4,222.2,1541.15,207.0883,208.0236,207.0883,207.8366,1541.15
2020-02-19 11:00:00,222.4,222.4,221.2,221.4,1976.1,208.0236,208.0236,206.9012,207.0883,1976.1
2020-02-19 11:30:00,221.4,221.8,221.2,221.4,4715.25,207.0883,207.4624,206.9012,207.0883,4715.25
2020-02-19 12:00:00,221.4,222.2,221.4,222.0,2700.8,207.0883,207.8366,207.0883,207.6495,2700.8
2020-02-19 12:30:00,222.0,223.2,222.0,223.0,4527.1,207.6495,208.7719,207.6495,208.5849,4527.1
2020-02-19 13:00:00,223.0,223.2,222.6,222.8,3283.5,208.5849,208.7719,208.2107,208.3978,3283.5
2020-02-19 13:30:00,222.8,222.8,222.2,222.6,1365.55,208.3978,208.3978,207.8366,208.2107,1365.55
2020-02-19 14:00:00,222.4,223.2,222.2,223.0,2893.35,208.0236,208.7719,207.8366,208.5849,2893.35
2020-02-19 14:30:00,223.2,224.2,223.2,223.6,1969.6,208.7719,209.7073,208.7719,209.1461,1969.6
2020-02-19 15:00:00,223.6,224.2,223.0,224.2,5727.55,209.1461,209.7073,208.5849,209.7073,5727.55
2020-02-19 15:30:00,224.2,224.4,223.8,224.0,16016.15,209.7073,209.8944,209.3331,209.5202,16016.15
2020-02-20 09:30:00,225.8,226.6,224.8,225.0,7543.7,211.2039,211.9521,210.2685,210.4556,7543.7
2020-02-20 10:00:00,225.2,226.8,225.2,226.0,6813.2,210.6426,212.1392,210.6426,211.3909,6813.2
2020-02-20 10:30:00,226.0,227.2,225.8,227.2,6197.85,211.3909,212.5134,211.2039,212.5134,6197.85
2020-02-20 11:00:00,227.4,228.2,226.4,226.4,8293.0,212.7004,213.4487,211.7651,211.7651,8293.0
2020-02-20 11:30:00,226.4,226.6,224.6,225.2,5382.7,211.7651,211.9521,210.0814,210.6426,5382.7
2020-02-20 12:00:00,225.0,225.4,224.4,224.4,4461.4,210.4556,210.8297,209.8944,209.8944,4461.4
2020-02-20 12:30:00,224.6,225.6,224.4,225.6,4476.35,210.0814,211.0168,209.8944,211.0168,4476.35
2020-02-20 13:00:00,225.4,225.8,225.0,225.2,2025.95,210.8297,211.2039,210.4556,210.6426,2025.95
2020-02-20 13:30:00,225.0,225.0,224.4,224.6,3826.5,210.4556,210.4556,209.8944,210.0814,3826.5
2020-02-20 14:00:00,224.4,225.2,224.4,224.4,3723.8,209.8944,210.6426,209.8944,209.8944,3723.8
2020-02-20 14:30:00,224.2,225.0,224.2,224.6,4329.45,209.7073,210.4556,209.7073,210.0814,4329.45
2020-02-20 15:00:00,224.4,224.6,223.8,224.6,2621.55,209.8944,210.0814,209.3331,210.0814,2621.55
2020-02-20 15:30:00,224.4,224.4,223.4,223.8,8224.55,209.8944,209.8944,208.959,209.3331,8224.55
2020-02-21 09:30:00,220.2,220.2,215.4,215.6,23405.3,205.9659,205.9659,201.4761,201.6632,23405.3
2020-02-21 10:00:00,215.6,216.0,214.6,214.8,12531.9,201.6632,202.0374,200.7279,200.9149,12531.9
2020-02-21 10:30:00,214.8,214.8,213.8,214.2,8228.65,200.9149,200.9149,199.9796,200.3537,8228.65
2020-02-21 11:00:00,214.4,217.6,214.4,216.6,7294.7,200.5408,203.5339,200.5408,202.5986,7294.7
2020-02-21 11:30:00,216.6,217.2,216.4,216.6,4708.65,202.5986,203.1598,202.4115,202.5986,4708.65
2020-02-21 12:00:00,216.6,217.0,216.0,216.6,1722.4,202.5986,202.9727,202.0374,202.5986,1722.4
2020-02-21 12:30:00,216.8,216.8,216.4,216.6,3307.05,202.7856,202.7856,202.4115,202.5986,3307.05
2020-02-21 13:00:00,216.4,216.8,216.0,216.6,1838.15,202.4115,202.7856,202.0374,202.5986,1838.15
2020-02-21 13:30:00,216.6,216.6,216.2,216.2,2429.55,202.5986,202.5986,202.2244,202.2244,2429.55
2020-02-21 14:00:00,216.4,216.8,216.2,216.8,5795.8,202.4115,202.7856,202.2244,202.7856,5795.8
2020-02-21 14:30:00,216.8,217.6,216.8,217.0,1955.0,202.7856,203.5339,202.7856,202.9727,1955.0
2020-02-21 15:00:00,217.0,217.0,216.4,216.8,4188.8,202.9727,202.9727,202.4115,202.7856,4188.8
2020-02-21 15:30:00,216.8,217.0,216.4,216.4,15780.4,202.7856,202.9727,202.4115,202.4115,15780.4
2020-02-24 09:30:00,206.6,206.6,202.6,204.6,30053.95,193.245,193.245,189.5036,191.3743,30053.95
2020-02-24 10:00:00,204.6,205.6,204.0,204.0,9489.35,191.3743,192.3096,190.8131,190.8131,9489.35
2020-02-24 10:30:00,203.8,205.6,203.8,204.8,6303.2,190.626,192.3096,190.626,191.5613,6303.2
2020-02-24 11:00:00,204.8,204.8,204.0,204.2,5875.8,191.5613,191.5613,190.8131,191.0001,5875.8
2020-02-24 11:30:00,204.2,204.6,203.6,203.8,4175.7,191.0001,191.3743,190.4389,190.626,4175.7
2020-02-24 12:00:00,203.8,203.8,203.4,203.4,5352.45,190.626,190.626,190.2518,190.2518,5352.45
2020-02-24 12:30:00,203.2,203.4,202.2,202.2,2676.25,190.0648,190.2518,189.1294,189.1294,2676.25
2020-02-24 13:00:00,202.2,202.2,201.0,201.8,6766.55,189.1294,189.1294,188.007,188.7553,6766.55
2020-02-24 13:30:00,201.6,201.8,201.2,201.2,5554.55,188.5682,188.7553,188.1941,188.1941,5554.55
2020-02-24 14:00:00,201.4,202.4,201.0,202.2,4108.05,188.3811,189.3165,188.007,189.1294,4108.05
2020-02-24 14:30:00,202.2,202.4,202.0,202.2,4479.9,189.1294,189.3165,188.9423,189.1294,4479.9
2020-02-24 15:00:00,202.2,203.0,202.0,202.2,5231.95,189.1294,189.8777,188.9423,189.1294,5231.95
2020-02-24 15:30:00,202.0,202.4,200.6,200.6,31686.8,188.9423,189.3165,187.6328,187.6328,31686.8
2020-02-25 09:30:00,202.4,203.2,200.6,201.4,13059.95,189.3165,190.0648,187.6328,188.3811,13059.95
2020-02-25 10:00:00,201.2,201.4,197.6,197.6,13366.35,188.1941,188.3811,184.8268,184.8268,13366.35
2020-02-25 10:30:00,197.6,198.2,196.0,197.2,12627.65,184.8268,185.388,183.3302,184.4526,12627.65
2020-02-25 11:00:00,197.2,197.8,196.4,197.0,7091.5,184.4526,185.0138,183.7043,184.2655,7091.5
2020-02-25 11:30:00,197.0,197.6,196.2,197.0,6306.8,184.2655,184.8268,183.5173,184.2655,6306.8
2020-02-25 12:00:00,197.0,197.2,195.8,195.8,2566.75,184.2655,184.4526,183.1431,183.1431,2566.75
2020-02-25 12:30:00,195.8,196.8,195.0,195.6,4847.65,183.1431,184.0785,182.3948,182.956,4847.65
2020-02-25 13:00:00,195.6,195.8,194.2,194.2,4661.55,182.956,183.1431,181.6465,181.6465,4661.55
2020-02-25 13:30:00,194.4,194.4,193.4,193.4,8259.7,181.8336,181.8336,180.8983,180.8983,8259.7
2020-02-25 14:00:00,193.2,193.2,191.4,191.4,7811.1,180.7112,180.7112,179.0275,179.0275,7811.1
2020-02-25 14:30:00,191.6,193.2,191.2,193.0,5696.65,179.2146,180.7112,178.8405,180.5241,5696.65
2020-02-25 15:00:00,193.2,194.2,191.8,192.6,5362.45,180.7112,181.6465,179.4017,180.15,5362.45
2020-02-25 15:30:00,192.4,192.8,191.4,192.0,19321.95,179.9629,180.337,179.0275,179.5888,19321.95
2020-02-26 09:30:00,193.4,194.4,191.8,193.0,17507.65,180.8983,181.8336,179.4017,180.5241,17507.65
2020-02-26 10:00:00,193.0,194.0,192.6,193.0,4678.3,180.5241,181.4595,180.15,180.5241,4678.3
2020-02-26 10:30:00,193.2,194.4,193.0,193.0,7905.6,180.7112,181.8336,180.5241,180.5241,7905.6
2020-02-26 11:00:00,193.0,193.0,191.4,192.0,5445.2,180.5241,180.5241,179.0275,179.5888,5445.2
2020-02-26 11:30:00,192.0,192.2,190.2,190.2,5659.3,179.5888,179.7758,177.9051,177.9051,5659.3
2020-02-26 12:00:00,190.2,190.2,189.2,189.4,5367.6,177.9051,177.9051,176.9698,177.1568,5367.6
2020-02-26 12:30:00,189.6,190.4,189.2,189.8,5116.45,177.3439,178.0922,176.9698,177.531,5116.45
2020-02-26 13:00:00,189.6,189.8,188.6,189.2,1910.0,177.3439,177.531,176.4085,176.9698,1910.0
2020-02-26 13:30:00,189.2,189.2,186.2,186.4,8281.85,176.9698,176.9698,174.1637,174.3508,8281.85
2020-02-26 14:00:00,186.4,187.8,186.0,187.6,2736.7,174.3508,175.6603,173.9766,175.4732,2736.7
2020-02-26 14:30:00,187.2,188.0,186.6,186.8,6149.85,175.099,175.8473,174.5378,174.7249,6149.85
2020-02-26 15:00:00,186.8,188.6,186.6,187.2,5725.1,174.7249,176.4085,174.5378,175.099,5725.1
2020-02-26 15:30:00,187.2,187.6,186.2,186.2,11315.8,175.099,175.4732,174.1637,174.1637,11315.8
2020-02-27 09:30:00,180.0,180.0,176.4,177.4,32426.75,168.3645,168.3645,164.9972,165.9325,32426.75
2020-02-27 10:00:00,177.6,177.8,176.0,176.0,17618.75,166.1196,166.3067,164.623,164.623,17618.75
2020-02-27 10:30:00,175.8,180.4,174.8,180.4,28450.35,164.436,168.7386,163.5006,168.7386,28450.35
2020-02-27 11:00:00,180.2,181.4,179.6,180.2,13066.2,168.5515,169.674,167.9903,168.5515,13066.2
2020-02-27 11:30:00,180.2,181.6,178.8,181.6,10149.2,168.5515,169.861,167.242,169.861,10149.2
2020-02-27 12:00:00,181.6,184.2,181.6,182.4,21214.2,169.861,172.293,169.861,170.6093,21214.2
2020-02-27 12:30:00,182.2,184.4,182.2,182.2,11139.2,170.4222,172.48,170.4222,170.4222,11139.2
2020-02-27 13:00:00,182.0,183.4,181.8,182.2,9669.95,170.2352,171.5447,170.0481,170.4222,9669.95
2020-02-27 13:30:00,182.0,182.4,179.6,179.6,12871.6,170.2352,170.6093,167.9903,167.9903,12871.6
2020-02-27 14:00:00,179.8,181.0,179.4,181.0,5133.7,168.1774,169.2998,167.8032,169.2998,5133.7
2020-02-27 14:30:00,181.0,181.4,179.8,179.8,2663.45,169.2998,169.674,168.1774,168.1774,2663.45
2020-02-27 15:00:00,179.8,180.4,178.6,178.6,10640.35,168.1774,168.7386,167.055,167.055,10640.35
2020-02-27 15:30:00,178.4,178.8,175.8,175.8,19711.2,166.8679,167.242,164.436,164.436,19711.2
2020-02-28 09:30:00,170.6,174.2,169.0,171.6,43886.95,159.5721,162.9394,158.0755,160.5075,43886.95
2020-02-28 10:00:00,171.6,173.2,170.0,171.4,10874.7,160.5075,162.004,159.0109,160.3204,10874.7
2020-02-28 10:30:00,171.2,175.0,171.2,174.4,12871.85,160.1333,163.6877,160.1333,163.1265,12871.85
2020-02-28 11:00:00,174.2,176.2,173.6,176.0,9917.75,162.9394,164.8101,162.3782,164.623,9917.75
2020-02-28 11:30:00,176.2,179.8,175.0,175.6,20359.0,164.8101,168.1774,163.6877,164.2489,20359.0
2020-02-28 12:00:00,175.4,176.2,174.6,175.6,4975.75,164.0618,164.8101,163.3135,164.2489,4975.75
2020-02-28 12:30:00,176.0,177.6,175.4,177.4,16796.4,164.623,166.1196,164.0618,165.9325,16796.4
2020-02-28 13:00:00,177.8,178.4,177.0,177.2,3311.5,166.3067,166.8679,165.5584,165.7455,3311.5
2020-02-28 13:30:00,177.0,177.0,175.0,175.6,6617.15,165.5584,165.5584,163.6877,164.2489,6617.15
2020-02-28 14:00:00,175.2,175.4,174.0,175.0,5972.75,163.8747,164.0618,162.7523,163.6877,5972.75
2020-02-28 14:30:00,175.0,178.2,175.0,177.2,19301.55,163.6877,166.6808,163.6877,165.7455,19301.55
2020-02-28 15:00:00,177.4,177.8,175.6,175.6,9547.75,165.9325,166.3067,164.2489,164.2489,9547.75
2020-02-28 15:30:00,175.6,179.4,174.6,179.4,27723.1,164.2489,167.8032,163.3135,167.8032,27723.1
2020-03-02 09:30:00,181.4,181.8,173.2,173.6,27495.0,169.674,170.0481,162.004,162.3782,27495.0
2020-03-02 10:00:00,174.4,175.0,172.6,174.8,6942.45,163.1265,163.6877,161.4428,163.5006,6942.45
2020-03-02 10:30:00,174.8,178.0,173.6,176.8,5867.85,163.5006,166.4937,162.3782,165.3713,5867.85
2020-03-02 11:00:00,176.6,179.2,176.4,178.0,14808.9,165.1842,167.6162,164.9972,166.4937,14808.9
2020-03-02 11:30:00,178.2,179.6,177.4,178.8,8916.1,166.6808,167.9903,165.9325,167.242,8916.1
2020-03-02 12:00:00,179.0,179.4,176.8,177.2,17072.3,167.4291,167.8032,165.3713,165.7455,17072.3
2020-03-02 12:30:00,177.0,178.8,177.0,178.6,2909.5,165.5584,167.242,165.5584,167.055,2909.5
2020-03-02 13:00:00,178.6,179.0,176.0,176.4,10499.85,167.055,167.4291,164.623,164.9972,10499.85
2020-03-02 13:30:00,176.4,177.4,176.0,177.2,4905.85,164.9972,165.9325,164.623,165.7455,4905.85
2020-03-02 14:00:00,177.2,178.4,177.2,177.4,6091.8,165.7455,166.8679,165.7455,165.9325,6091.8
2020-03-02 14:30:00,177.4,177.4,175.8,176.6,5953.05,165.9325,165.9325,164.436,165.1842,5953.05
2020-03-02 15:00:00,176.6,179.2,176.6,179.0,9004.6,165.1842,167.6162,165.1842,167.4291,9004.6
2020-03-02 15:30:00,179.2,183.2,179.2,183.2,10875.0,167.6162,171.3576,167.6162,171.3576,10875.0
2020-03-03 09:30:00,183.4,183.4,176.4,177.8,12885.05,171.5447,171.5447,164.9972,166.3067,12885.05
2020-03-03 10:00:00,177.8,185.0,177.6,180.6,33754.35,166.3067,173.0413,166.1196,168.9257,33754.35
2020-03-03 10:30:00,180.6,181.4,178.8,180.4,21657.65,168.9257,169.674,167.242,168.7386,21657.65
2020-03-03 11:00:00,180.4,180.4,175.4,176.0,26759.45,168.7386,168.7386,164.0618,164.623,26759.45
2020-03-03 11:30:00,176.0,178.2,175.6,177.8,19568.8,164.623,166.6808,164.2489,166.3067,19568.8
2020-03-03 12:00:00,178.0,178.8,177.4,177.6,6270.4,166.4937,167.242,165.9325,166.1196,6270.4
2020-03-03 12:30:00,177.6,177.6,176.4,177.0,6430.0,166.1196,166.1196,164.9972,165.5584,6430.0
2020-03-03 13:00:00,176.6,176.8,174.0,174.6,14696.0,165.1842,165.3713,162.7523,163.3135,14696.0
2020-03-03 13:30:00,174.6,175.2,172.6,172.8,14467.7,163.3135,163.8747,161.4428,161.6299,14467.7
2020-03-03 14:00:00,172.8,174.0,172.0,174.0,13176.35,161.6299,162.7523,160.8816,162.7523,13176.35
2020-03-03 14:30:00,174.0,175.8,173.2,175.6,12380.1,162.7523,164.436,162.004,164.2489,12380.1
2020-03-03 15:00:00,175.8,177.2,175.2,177.0,8502.5,164.436,165.7455,163.8747,165.5584,8502.5
2020-03-03 15:30:00,177.0,177.6,175.2,175.4,34078.25,165.5584,166.1196,163.8747,164.0618,34078.25
2020-03-04 09:30:00,180.0,180.0,174.2,174.2,34145.55,168.3645,168.3645,162.9394,162.9394,34145.55
2020-03-04 10:00:00,174.6,177.0,174.4,176.4,9432.9,163.3135,165.5584,163.1265,164.9972,9432.9
2020-03-04 10:30:00,176.6,176.6,173.0,173.0,5083.55,165.1842,165.1842,161.817,161.817,5083.55
2020-03-04 11:00:00,173.2,174.6,173.0,173.2,9277.8,162.004,163.3135,161.817,162.004,9277.8
2020-03-04 11:30:00,173.4,173.6,170.8,171.2,11304.7,162.1911,162.3782,159.7592,160.1333,11304.7
2020-03-04 12:00:00,171.2,172.8,171.2,172.8,3263.4,160.1333,161.6299,160.1333,161.6299,3263.4
2020-03-04 12:30:00,173.0,173.8,172.6,173.4,4864.75,161.817,162.5652,161.4428,162.1911,4864.75
2020-03-04 13:00:00,173.6,174.4,173.6,173.8,4135.0,162.3782,163.1265,162.3782,162.5652,4135.0
2020-03-04 13:30:00,173.8,174.0,173.2,173.6,4073.0,162.5652,162.7523,162.004,162.3782,4073.0
2020-03-04 14:00:00,173.6,174.0,173.4,173.6,4309.8,162.3782,162.7523,162.1911,162.3782,4309.8
2020-03-04 14:30:00,173.6,173.8,173.4,173.8,5571.4,162.3782,162.5652,162.1911,162.5652,5571.4
2020-03-04 15:00:00,173.8,174.6,173.2,174.6,7368.95,162.5652,163.3135,162.004,163.3135,7368.95
2020-03-04 15:30:00,174.6,174.8,173.2,174.6,9775.05,163.3135,163.5006,162.004,163.3135,9775.05
2020-03-05 09:30:00,171.0,171.0,166.2,166.6,20971.75,159.9462,159.9462,155.4565,155.8307,20971.75
2020-03-05 10:00:00,166.8,169.6,166.6,168.2,4218.9,156.0177,158.6367,155.8307,157.3272,4218.9
2020-03-05 10:30:00,168.0,168.0,166.2,167.0,3289.9,157.1402,157.1402,155.4565,156.2048,3289.9
2020-03-05 11:00:00,166.8,168.0,166.4,167.2,3448.55,156.0177,157.1402,155.6436,156.3919,3448.55
2020-03-05 11:30:00,167.2,167.4,166.0,166.0,5068.7,156.3919,156.5789,155.2694,155.2694,5068.7
2020-03-05 12:00:00,166.2,166.2,164.4,164.8,2678.05,155.4565,155.4565,153.7729,154.147,2678.05
2020-03-05 12:30:00,164.6,165.0,162.8,162.8,4901.9,153.9599,154.3341,152.2763,152.2763,4901.9
2020-03-05 13:00:00,162.8,164.0,162.8,163.8,14405.05,152.2763,153.3987,152.2763,153.2117,14405.05
2020-03-05 13:30:00,163.8,165.4,163.4,165.4,8174.1,153.2117,154.7082,152.8375,154.7082,8174.1
2020-03-05 14:00:00,165.4,165.6,163.8,164.0,10239.2,154.7082,154.8953,153.2117,153.3987,10239.2
2020-03-05 14:30:00,163.8,164.6,163.6,164.6,2435.0,153.2117,153.9599,153.0246,153.9599,2435.0
2020-03-05 15:00:00,164.4,164.4,163.0,164.0,6896.75,153.7729,153.7729,152.4634,153.3987,6896.75
2020-03-05 15:30:00,163.8,165.6,163.8,165.4,21871.9,153.2117,154.8953,153.2117,154.7082,21871.9
2020-03-06 09:30:00,161.6,161.6,156.0,156.2,63278.55,151.1539,151.1539,145.9159,146.1029,63278.55
2020-03-06 10:00:00,156.2,157.0,154.4,155.2,24842.9,146.1029,146.8512,144.4193,145.1676,24842.9
2020-03-06 10:30:00,155.4,156.2,154.2,154.4,34186.0,145.3547,146.1029,144.2322,144.4193,34186.0
2020-03-06 11:00:00,154.2,154.4,149.4,149.8,21675.3,144.2322,144.4193,139.7425,140.1166,21675.3
2020-03-06 11:30:00,149.8,150.8,149.8,150.2,19782.15,140.1166,141.052,140.1166,140.4908,19782.15
2020-03-06 12:00:00,150.2,150.2,149.0,149.0,8982.2,140.4908,140.4908,139.3684,139.3684,8982.2
2020-03-06 12:30:00,149.0,151.0,149.0,150.6,5805.15,139.3684,141.2391,139.3684,140.8649,5805.15
2020-03-06 13:00:00,150.6,151.0,150.2,150.2,7671.85,140.8649,141.2391,140.4908,140.4908,7671.85
2020-03-06 13:30:00,150.2,150.2,149.8,149.8,4222.6,140.4908,140.4908,140.1166,140.1166,4222.6
2020-03-06 14:00:00,149.8,149.8,148.6,148.6,20687.55,140.1166,140.1166,138.9942,138.9942,20687.55
2020-03-06 14:30:00,148.6,148.6,147.2,147.2,5145.5,138.9942,138.9942,137.6847,137.6847,5145.5
2020-03-06 15:00:00,147.2,147.2,146.0,146.0,7825.45,137.6847,137.6847,136.5623,136.5623,7825.45
2020-03-06 15:30:00,146.2,147.2,146.0,147.0,71998.0,136.7494,137.6847,136.5623,137.4976,71998.0
2020-03-09 09:30:00,111.4,113.6,104.0,104.0,35707.5,104.1989,106.2567,97.2772,97.2772,35707.5
2020-03-09 10:00:00,100.0,107.2,100.0,105.0,64585.1,93.5358,100.2704,93.5358,98.2126,64585.1
2020-03-09 10:30:00,105.2,107.2,104.4,105.2,19508.0,98.3997,100.2704,97.6514,98.3997,19508.0
2020-03-09 11:00:00,105.4,105.6,105.0,105.2,11489.4,98.5867,98.7738,98.2126,98.3997,11489.4
2020-03-09 11:30:00,105.2,105.6,104.6,105.2,7951.6,98.3997,98.7738,97.8385,98.3997,7951.6
2020-03-09 12:00:00,105.2,106.0,104.4,104.4,6351.15,98.3997,99.148,97.6514,97.6514,6351.15
2020-03-09 12:30:00,104.4,104.8,103.2,103.2,6590.2,97.6514,98.0255,96.529,96.529,6590.2
2020-03-09 13:00:00,103.2,103.6,103.0,103.2,4634.95,96.529,96.9031,96.3419,96.529,4634.95
2020-03-09 13:30:00,103.2,103.2,101.8,101.8,9785.35,96.529,96.529,95.2195,95.2195,9785.35
2020-03-09 14:00:00,101.8,102.6,101.6,101.8,3786.05,95.2195,95.9677,95.0324,95.2195,3786.05
2020-03-09 14:30:00,101.8,101.8,101.0,101.8,26500.05,95.2195,95.2195,94.4712,95.2195,26500.05
2020-03-09 15:00:00,101.8,102.0,101.0,101.0,17184.9,95.2195,95.4065,94.4712,94.4712,17184.9
2020-03-09 15:30:00,101.0,101.0,99.6,99.6,17105.35,94.4712,94.4712,93.1617,93.1617,17105.35
2020-03-10 09:30:00,109.6,110.2,98.6,100.2,62974.05,102.5152,103.0765,92.2263,93.7229,62974.05
2020-03-10 10:00:00,100.2,102.2,100.2,100.6,28081.85,93.7229,95.5936,93.7229,94.097,28081.85
2020-03-10 10:30:00,100.6,100.6,98.2,98.2,3263.6,94.097,94.097,91.8522,91.8522,3263.6
2020-03-10 11:00:00,98.0,98.2,96.8,97.2,4915.75,91.6651,91.8522,90.5427,90.9168,4915.75
2020-03-10 11:30:00,97.0,98.4,96.4,97.2,5735.0,90.7297,92.0392,90.1685,90.9168,5735.0
2020-03-10 12:00:00,97.2,98.8,97.2,98.6,8513.45,90.9168,92.4134,90.9168,92.2263,8513.45
2020-03-10 12:30:00,98.4,99.0,97.8,99.0,3988.05,92.0392,92.6005,91.478,92.6005,3988.05
2020-03-10 13:00:00,98.8,99.8,98.8,99.4,2539.95,92.4134,93.3487,92.4134,92.9746,2539.95
2020-03-10 13:30:00,99.4,100.4,99.4,99.6,9401.75,92.9746,93.91,92.9746,93.1617,9401.75
2020-03-10 14:00:00,99.4,101.2,99.0,101.2,4465.0,92.9746,94.6582,92.6005,94.6582,4465.0
2020-03-10 14:30:00,101.2,104.6,101.2,103.2,10483.35,94.6582,97.8385,94.6582,96.529,10483.35
2020-03-10 15:00:00,103.2,104.4,103.2,104.2,7979.8,96.529,97.6514,96.529,97.4643,7979.8
2020-03-10 15:30:00,104.2,104.4,103.2,104.2,32028.35,97.4643,97.6514,96.529,97.4643,32028.35
2020-03-11 09:30:00,99.6,100.4,96.0,96.0,70455.4,93.1617,93.91,89.7944,89.7944,70455.4
2020-03-11 10:00:00,96.2,97.4,95.8,97.0,13323.85,89.9815,91.1039,89.6073,90.7297,13323.85
2020-03-11 10:30:00,96.8,98.6,96.8,97.8,15247.55,90.5427,92.2263,90.5427,91.478,15247.55
2020-03-11 11:00:00,97.8,97.8,94.8,95.2,5971.35,91.478,91.478,88.6719,89.0461,5971.35
2020-03-11 11:30:00,95.2,96.8,95.2,96.4,6130.0,89.0461,90.5427,89.0461,90.1685,6130.0
2020-03-11 12:00:00,96.4,98.2,96.4,97.2,4828.4,90.1685,91.8522,90.1685,90.9168,4828.4
2020-03-11 12:30:00,97.2,97.4,96.8,97.0,7170.4,90.9168,91.1039,90.5427,90.7297,7170.4
2020-03-11 13:00:00,96.8,96.8,95.8,95.8,7598.85,90.5427,90.5427,89.6073,89.6073,7598.85
2020-03-11 13:30:00,95.6,95.8,95.2,95.8,3240.55,89.4202,89.6073,89.0461,89.6073,3240.55
2020-03-11 14:00:00,96.0,96.0,93.8,94.0,1564.5,89.7944,89.7944,87.7366,87.9237,1564.5
2020-03-11 14:30:00,94.0,95.6,94.0,95.2,2555.0,87.9237,89.4202,87.9237,89.0461,2555.0
2020-03-11 15:00:00,95.2,95.2,93.2,93.2,3890.95,89.0461,89.0461,87.1754,87.1754,3890.95
2020-03-11 15:30:00,93.2,93.6,93.2,93.6,17413.35,87.1754,87.5495,87.1754,87.5495,17413.35
2020-03-12 09:30:00,84.8,86.8,84.6,86.4,14727.45,79.3184,81.1891,79.1313,80.8149,14727.45
2020-03-12 10:00:00,86.6,87.0,84.4,84.4,5301.5,81.002,81.3762,78.9442,78.9442,5301.5
2020-03-12 10:30:00,84.2,86.0,84.0,85.6,5895.35,78.7572,80.4408,78.5701,80.0667,5895.35
2020-03-12 11:00:00,85.6,85.6,84.8,84.8,2329.05,80.0667,80.0667,79.3184,79.3184,2329.05
2020-03-12 11:30:00,84.8,84.8,84.4,84.6,3983.75,79.3184,79.3184,78.9442,79.1313,3983.75
2020-03-12 12:00:00,84.8,84.8,83.6,84.4,15772.05,79.3184,79.3184,78.1959,78.9442,15772.05
2020-03-12 12:30:00,84.2,84.8,83.6,84.8,4606.6,78.7572,79.3184,78.1959,79.3184,4606.6
2020-03-12 13:00:00,84.8,87.4,84.8,86.0,16745.0,79.3184,81.7503,79.3184,80.4408,16745.0
2020-03-12 13:30:00,86.0,86.4,84.0,84.8,6937.45,80.4408,80.8149,78.5701,79.3184,6937.45
2020-03-12 14:00:00,84.8,84.8,84.0,84.0,3449.7,79.3184,79.3184,78.5701,78.5701,3449.7
2020-03-12 14:30:00,84.0,84.0,81.8,81.8,11318.25,78.5701,78.5701,76.5123,76.5123,11318.25
2020-03-12 15:00:00,81.8,81.8,80.6,80.6,14671.9,76.5123,76.5123,75.3899,75.3899,14671.9
2020-03-12 15:30:00,80.4,80.8,80.2,80.2,11645.05,75.2028,75.5769,75.0157,75.0157,11645.05
2020-03-13 09:30:00,88.4,88.4,82.6,82.6,11049.45,82.6857,82.6857,77.2606,77.2606,11049.45
2020-03-13 10:00:00,82.6,84.8,82.6,84.0,4326.5,77.2606,79.3184,77.2606,78.5701,4326.5
2020-03-13 10:30:00,84.0,84.0,82.4,82.4,3602.6,78.5701,78.5701,77.0735,77.0735,3602.6
2020-03-13 11:00:00,82.4,82.4,81.4,81.4,7123.35,77.0735,77.0735,76.1382,76.1382,7123.35
2020-03-13 11:30:00,81.0,81.0,79.0,79.0,4697.35,75.764,75.764,73.8933,73.8933,4697.35
2020-03-13 12:00:00,79.2,79.2,78.6,79.2,2884.3,74.0804,74.0804,73.5191,74.0804,2884.3
2020-03-13 12:30:00,79.2,82.0,79.2,81.6,5906.6,74.0804,76.6994,74.0804,76.3252,5906.6
2020-03-13 13:00:00,81.4,83.8,81.4,83.8,2263.9,76.1382,78.383,76.1382,78.383,2263.9
2020-03-13 13:30:00,83.6,84.8,83.2,84.8,4159.0,78.1959,79.3184,77.8218,79.3184,4159.0
2020-03-13 14:00:00,84.8,84.8,82.8,82.8,4767.85,79.3184,79.3184,77.4477,77.4477,4767.85
2020-03-13 14:30:00,82.6,83.0,82.0,83.0,2376.5,77.2606,77.6347,76.6994,77.6347,2376.5
2020-03-13 15:00:00,83.2,84.2,83.2,84.2,3759.1,77.8218,78.7572,77.8218,78.7572,3759.1
2020-03-13 15:30:00,84.0,89.4,83.2,89.2,34184.05,78.5701,83.621,77.8218,83.4339,34184.05
2020-03-16 09:30:00,76.4,78.0,74.2,77.0,11251.95,71.4614,72.9579,69.4036,72.0226,11251.95
2020-03-16 10:00:00,77.2,78.8,76.2,78.8,19933.9,72.2096,73.7062,71.2743,73.7062,19933.9
2020-03-16 10:30:00,79.0,84.6,79.0,82.2,14158.8,73.8933,79.1313,73.8933,76.8864,14158.8
2020-03-16 11:00:00,82.2,85.6,82.2,85.2,22826.0,76.8864,80.0667,76.8864,79.6925,22826.0
2020-03-16 11:30:00,85.2,85.4,84.0,84.4,10206.6,79.6925,79.8796,78.5701,78.9442,10206.6
2020-03-16 12:00:00,84.4,84.8,84.2,84.2,3719.25,78.9442,79.3184,78.7572,78.7572,3719.25
2020-03-16 12:30:00,84.4,84.4,82.0,82.4,3186.5,78.9442,78.9442,76.6994,77.0735,3186.5
2020-03-16 13:00:00,82.4,82.4,81.8,82.2,9151.7,77.0735,77.0735,76.5123,76.8864,9151.7
2020-03-16 13:30:00,82.2,82.2,80.8,80.8,1186.15,76.8864,76.8864,75.5769,75.5769,1186.15
2020-03-16 14:00:00,80.6,81.0,80.4,80.4,21960.0,75.3899,75.764,75.2028,75.2028,21960.0
2020-03-16 14:30:00,80.2,81.0,80.2,80.6,4880.15,75.0157,75.764,75.0157,75.3899,4880.15
2020-03-16 15:00:00,80.8,81.0,80.4,80.6,1767.9,75.5769,75.764,75.2028,75.3899,1767.9
2020-03-16 15:30:00,80.4,80.4,77.8,77.8,25352.2,75.2028,75.2028,72.7709,72.7709,25352.2
2020-03-17 09:30:00,79.4,80.2,75.0,75.0,13286.4,74.2674,75.0157,70.1519,70.1519,13286.4
2020-03-17 10:00:00,75.0,76.6,74.8,75.8,4507.9,70.1519,71.6484,69.9648,70.9001,4507.9
2020-03-17 10:30:00,76.0,76.2,74.6,75.8,7302.4,71.0872,71.2743,69.7777,70.9001,7302.4
2020-03-17 11:00:00,76.0,79.0,76.0,78.2,9016.1,71.0872,73.8933,71.0872,73.145,9016.1
2020-03-17 11:30:00,78.2,79.0,77.6,78.4,6258.0,73.145,73.8933,72.5838,73.3321,6258.0
2020-03-17 12:00:00,78.4,80.2,78.2,79.0,10512.0,73.3321,75.0157,73.145,73.8933,10512.0
2020-03-17 12:30:00,79.0,79.0,77.4,77.4,3147.15,73.8933,73.8933,72.3967,72.3967,3147.15
2020-03-17 13:00:00,77.4,77.6,75.8,75.8,5972.75,72.3967,72.5838,70.9001,70.9001,5972.75
2020-03-17 13:30:00,75.8,76.6,75.4,76.0,4716.05,70.9001,71.6484,70.526,71.0872,4716.05
2020-03-17 14:00:00,76.0,77.6,76.0,77.4,2471.8,71.0872,72.5838,71.0872,72.3967,2471.8
2020-03-17 14:30:00,77.4,78.2,77.0,77.6,2036.95,72.3967,73.145,72.0226,72.5838,2036.95
2020-03-17 15:00:00,77.6,77.6,77.0,77.0,1966.45,72.5838,72.5838,72.0226,72.0226,1966.45
2020-03-17 15:30:00,77.0,78.2,77.0,78.2,5393.85,72.0226,73.145,72.0226,73.145,5393.85
2020-03-18 09:30:00,73.8,76.2,72.2,73.4,51940.35,69.0294,71.2743,67.5329,68.6553,51940.35
2020-03-18 10:00:00,73.6,75.6,73.6,74.4,23061.2,68.8424,70.7131,68.8424,69.5906,23061.2
2020-03-18 10:30:00,74.4,74.4,73.4,73.8,15594.6,69.5906,69.5906,68.6553,69.0294,15594.6
2020-03-18 11:00:00,73.8,73.8,72.4,73.0,16649.3,69.0294,69.0294,67.7199,68.2811,16649.3
2020-03-18 11:30:00,73.0,74.2,73.0,74.2,9711.15,68.2811,69.4036,68.2811,69.4036,9711.15
2020-03-18 12:00:00,74.2,74.2,72.2,72.8,10090.05,69.4036,69.4036,67.5329,68.0941,10090.05
2020-03-18 12:30:00,72.8,72.8,71.0,71.0,12685.0,68.0941,68.0941,66.4104,66.4104,12685.0
2020-03-18 13:00:00,71.0,71.0,69.4,69.4,6043.0,66.4104,66.4104,64.9139,64.9139,6043.0
2020-03-18 13:30:00,69.0,70.8,69.0,69.2,16039.9,64.5397,66.2234,64.5397,64.7268,16039.9
2020-03-18 14:00:00,69.0,69.0,67.8,68.0,3145.55,64.5397,64.5397,63.4173,63.6044,3145.55
2020-03-18 14:30:00,68.0,69.0,67.8,68.6,4777.0,63.6044,64.5397,63.4173,64.1656,4777.0
2020-03-18 15:00:00,68.8,69.2,67.0,67.0,15473.3,64.3526,64.7268,62.669,62.669,15473.3
2020-03-18 15:30:00,67.2,68.0,66.2,67.4,21721.3,62.8561,63.6044,61.9207,63.0431,21721.3
2020-03-19 09:30:00,70.0,71.2,68.2,71.0,8163.75,65.4751,66.5975,63.7914,66.4104,8163.75
2020-03-19 10:00:00,70.8,75.4,70.4,73.6,12221.95,66.2234,70.526,65.8492,68.8424,12221.95
2020-03-19 10:30:00,74.0,75.0,72.4,72.4,8047.0,69.2165,70.1519,67.7199,67.7199,8047.0
2020-03-19 11:00:00,72.6,75.2,72.6,75.2,4590.0,67.907,70.3389,67.907,70.3389,4590.0
2020-03-19 11:30:00,75.2,75.8,73.6,74.2,18633.15,70.3389,70.9001,68.8424,69.4036,18633.15
2020-03-19 12:00:00,74.0,74.2,72.4,72.8,11292.35,69.2165,69.4036,67.7199,68.0941,11292.35
2020-03-19 12:30:00,72.8,74.4,72.4,74.0,12261.0,68.0941,69.5906,67.7199,69.2165,12261.0
2020-03-19 13:00:00,74.2,74.2,73.0,73.8,3222.8,69.4036,69.4036,68.2811,69.0294,3222.8
2020-03-19 13:30:00,73.8,74.6,73.4,74.2,6171.05,69.0294,69.7777,68.6553,69.4036,6171.05
2020-03-19 14:00:00,74.2,74.8,73.6,74.4,9298.35,69.4036,69.9648,68.8424,69.5906,9298.35
2020-03-19 14:30:00,74.4,76.0,74.4,74.8,8018.2,69.5906,71.0872,69.5906,69.9648,8018.2
2020-03-19 15:00:00,74.8,76.2,73.6,75.8,4975.6,69.9648,71.2743,68.8424,70.9001,4975.6
2020-03-19 15:30:00,75.8,76.2,75.2,76.2,25510.4,70.9001,71.2743,70.3389,71.2743,25510.4
2020-03-20 09:30:00,77.4,78.8,73.8,75.8,46761.4,72.3967,73.7062,69.0294,70.9001,46761.4
2020-03-20 10:00:00,75.8,79.0,75.8,78.8,51819.6,70.9001,73.8933,70.9001,73.7062,51819.6
2020-03-20 10:30:00,79.0,80.2,78.4,80.0,37359.85,73.8933,75.0157,73.3321,74.8286,37359.85
2020-03-20 11:00:00,80.2,80.2,76.2,77.8,27083.1,75.0157,75.0157,71.2743,72.7709,27083.1
2020-03-20 11:30:00,77.6,78.8,77.2,78.6,30000.9,72.5838,73.7062,72.2096,73.5191,30000.9
2020-03-20 12:00:00,78.6,79.2,76.4,77.4,26135.95,73.5191,74.0804,71.4614,72.3967,26135.95
2020-03-20 12:30:00,77.4,78.6,77.4,78.0,19829.5,72.3967,73.5191,72.3967,72.9579,19829.5
2020-03-20 13:00:00,77.8,79.6,77.8,78.6,22265.65,72.7709,74.4545,72.7709,73.5191,22265.65
2020-03-20 13:30:00,78.8,78.8,77.8,78.4,14104.15,73.7062,73.7062,72.7709,73.3321,14104.15
2020-03-20 14:00:00,78.4,78.8,76.4,76.8,10201.45,73.3321,73.7062,71.4614,71.8355,10201.45
2020-03-20 14:30:00,77.0,77.6,74.4,74.6,8901.65,72.0226,72.5838,69.5906,69.7777,8901.65
2020-03-20 15:00:00,74.8,76.4,74.4,76.2,5644.65,69.9648,71.4614,69.5906,71.2743,5644.65
2020-03-20 15:30:00,76.4,77.2,75.8,76.8,16801.8,71.4614,72.2096,70.9001,71.8355,16801.8
2020-03-23 09:30:00,78.4,78.4,74.6,77.2,21081.7,73.3321,73.3321,69.7777,72.2096,21081.7
2020-03-23 10:00:00,77.4,78.0,75.6,77.6,14564.0,72.3967,72.9579,70.7131,72.5838,14564.0
2020-03-23 10:30:00,77.6,78.4,76.8,77.8,8718.75,72.5838,73.3321,71.8355,72.7709,8718.75
2020-03-23 11:00:00,77.8,78.0,74.2,74.4,5636.85,72.7709,72.9579,69.4036,69.5906,5636.85
2020-03-23 11:30:00,74.6,75.4,73.6,75.4,12068.15,69.7777,70.526,68.8424,70.526,12068.15
2020-03-23 12:00:00,75.2,76.2,74.4,75.4,11671.8,70.3389,71.2743,69.5906,70.526,11671.8
2020-03-23 12:30:00,75.0,76.6,74.4,76.0,7020.0,70.1519,71.6484,69.5906,71.0872,7020.0
2020-03-23 13:00:00,75.8,76.6,75.2,75.2,7003.7,70.9001,71.6484,70.3389,70.3389,7003.7
2020-03-23 13:30:00,75.2,76.6,74.4,75.0,12650.6,70.3389,71.6484,69.5906,70.1519,12650.6
2020-03-23 14:00:00,74.8,76.4,74.6,76.2,13547.3,69.9648,71.4614,69.7777,71.2743,13547.3
2020-03-23 14:30:00,76.2,76.6,75.2,75.6,11965.0,71.2743,71.6484,70.3389,70.7131,11965.0
2020-03-23 15:00:00,75.6,75.8,74.4,74.8,4502.7,70.7131,70.9001,69.5906,69.9648,4502.7
2020-03-23 15:30:00,74.8,74.8,73.8,74.2,10539.75,69.9648,69.9648,69.0294,69.4036,10539.75
2020-03-24 09:30:00,79.2,81.6,79.2,80.6,23741.05,74.0804,76.3252,74.0804,75.3899,23741.05
2020-03-24 10:00:00,80.6,82.6,80.4,82.6,7169.45,75.3899,77.2606,75.2028,77.2606,7169.45
2020-03-24 10:30:00,82.6,83.4,82.0,82.6,8803.75,77.2606,78.0089,76.6994,77.2606,8803.75
2020-03-24 11:00:00,82.8,83.0,81.6,81.6,5963.35,77.4477,77.6347,76.3252,76.3252,5963.35
2020-03-24 11:30:00,82.2,83.2,82.0,82.8,4983.35,76.8864,77.8218,76.6994,77.4477,4983.35
2020-03-24 12:00:00,83.0,83.8,82.8,83.6,6810.75,77.6347,78.383,77.4477,78.1959,6810.75
2020-03-24 12:30:00,83.6,84.2,83.2,83.6,7888.8,78.1959,78.7572,77.8218,78.1959,7888.8
2020-03-24 13:00:00,83.6,83.8,82.2,83.2,12461.25,78.1959,78.383,76.8864,77.8218,12461.25
2020-03-24 13:30:00,83.2,83.6,82.2,82.4,4692.25,77.8218,78.1959,76.8864,77.0735,4692.25
2020-03-24 14:00:00,82.4,82.8,81.2,82.6,9182.5,77.0735,77.4477,75.9511,77.2606,9182.5
2020-03-24 14:30:00,82.4,84.0,82.2,84.0,5559.95,77.0735,78.5701,76.8864,78.5701,5559.95
2020-03-24 15:00:00,84.0,84.6,83.2,84.4,8389.5,78.5701,79.1313,77.8218,78.9442,8389.5
2020-03-24 15:30:00,84.6,87.4,84.0,87.0,15809.85,79.1313,81.7503,78.5701,81.3762,15809.85
2020-03-25 09:30:00,89.2,90.4,82.4,82.8,21370.95,83.4339,84.5564,77.0735,77.4477,21370.95
2020-03-25 10:00:00,83.0,83.4,81.2,82.4,10331.25,77.6347,78.0089,75.9511,77.0735,10331.25
2020-03-25 10:30:00,82.8,84.2,82.4,84.0,9115.15,77.4477,78.7572,77.0735,78.5701,9115.15
2020-03-25 11:00:00,83.8,86.0,83.8,85.4,5852.25,78.383,80.4408,78.383,79.8796,5852.25
2020-03-25 11:30:00,85.2,86.2,85.2,85.8,4887.7,79.6925,80.6279,79.6925,80.2537,4887.7
2020-03-25 12:00:00,85.8,88.2,85.8,88.2,3461.0,80.2537,82.4986,80.2537,82.4986,3461.0
2020-03-25 12:30:00,88.4,90.2,87.6,89.0,16902.05,82.6857,84.3693,81.9374,83.2469,16902.05
2020-03-25 13:00:00,89.0,91.4,89.0,90.0,11890.65,83.2469,85.4917,83.2469,84.1822,11890.65
2020-03-25 13:30:00,90.0,90.8,88.6,88.6,2585.0,84.1822,84.9305,82.8727,82.8727,2585.0
2020-03-25 14:00:00,88.8,89.6,87.6,88.2,10974.0,83.0598,83.8081,81.9374,82.4986,10974.0
2020-03-25 14:30:00,88.2,88.2,87.2,87.8,1916.3,82.4986,82.4986,81.5632,82.1244,1916.3
2020-03-25 15:00:00,87.8,88.2,87.2,87.4,5894.65,82.1244,82.4986,81.5632,81.7503,5894.65
2020-03-25 15:30:00,87.2,88.2,86.2,87.0,10537.2,81.5632,82.4986,80.6279,81.3762,10537.2
2020-03-26 09:30:00,87.0,89.4,86.4,88.4,30766.5,81.3762,83.621,80.8149,82.6857,30766.5
2020-03-26 10:00:00,88.6,90.0,87.2,88.8,24071.1,82.8727,84.1822,81.5632,83.0598,24071.1
2020-03-26 10:30:00,89.0,90.4,89.0,90.2,11633.45,83.2469,84.5564,83.2469,84.3693,11633.45
2020-03-26 11:00:00,90.2,90.6,89.8,90.4,6775.25,84.3693,84.7434,83.9952,84.5564,6775.25
2020-03-26 11:30:00,90.4,92.4,90.4,91.8,7410.7,84.5564,86.4271,84.5564,85.8659,7410.7
2020-03-26 12:00:00,91.8,92.0,89.4,90.6,7787.95,85.8659,86.0529,83.621,84.7434,7787.95
2020-03-26 12:30:00,90.6,90.6,89.0,89.4,7069.45,84.7434,84.7434,83.2469,83.621,7069.45
2020-03-26 13:00:00,89.4,90.0,87.2,87.4,8919.3,83.621,84.1822,81.5632,81.7503,8919.3
2020-03-26 13:30:00,87.6,87.6,86.4,87.0,14079.65,81.9374,81.9374,80.8149,81.3762,14079.65
2020-03-26 14:00:00,87.2,87.2,85.2,86.0,12434.6,81.5632,81.5632,79.6925,80.4408,12434.6
2020-03-26 14:30:00,86.0,87.2,86.0,87.2,8897.5,80.4408,81.5632,80.4408,81.5632,8897.5
2020-03-26 15:00:00,87.0,87.4,86.4,87.4,4433.9,81.3762,81.7503,80.8149,81.7503,4433.9
2020-03-26 15:30:00,87.4,88.6,85.6,88.2,11933.85,81.7503,82.8727,80.0667,82.4986,11933.85
2020-03-27 09:30:00,84.8,84.8,81.0,81.8,24400.2,79.3184,79.3184,75.764,76.5123,24400.2
2020-03-27 10:00:00,81.8,84.4,81.8,83.2,5705.65,76.5123,78.9442,76.5123,77.8218,5705.65
2020-03-27 10:30:00,83.0,83.2,82.2,83.2,6147.8,77.6347,77.8218,76.8864,77.8218,6147.8
2020-03-27 11:00:00,83.2,83.4,82.4,82.8,5315.0,77.8218,78.0089,77.0735,77.4477,5315.0
2020-03-27 11:30:00,82.8,83.0,82.0,82.0,4132.3,77.4477,77.6347,76.6994,76.6994,4132.3
2020-03-27 12:00:00,82.0,82.4,81.8,82.2,2480.0,76.6994,77.0735,76.5123,76.8864,2480.0
2020-03-27 12:30:00,82.0,82.8,82.0,82.6,3445.0,76.6994,77.4477,76.6994,77.2606,3445.0
2020-03-27 13:00:00,82.8,82.8,82.2,82.4,2139.65,77.4477,77.4477,76.8864,77.0735,2139.65
2020-03-27 13:30:00,82.4,83.0,82.2,82.4,3025.0,77.0735,77.6347,76.8864,77.0735,3025.0
2020-03-27 14:00:00,82.6,82.6,82.2,82.2,1198.75,77.2606,77.2606,76.8864,76.8864,1198.75
2020-03-27 14:30:00,82.2,82.4,81.8,82.2,3160.0,76.8864,77.0735,76.5123,76.8864,3160.0
2020-03-27 15:00:00,82.2,82.8,82.2,82.8,514.85,76.8864,77.4477,76.8864,77.4477,514.85
2020-03-27 15:30:00,82.8,82.8,81.6,81.8,6111.3,77.4477,77.4477,76.3252,76.5123,6111.3
2020-03-30 09:30:00,79.8,79.8,76.8,76.8,11740.7,74.6416,74.6416,71.8355,71.8355,11740.7
2020-03-30 10:00:00,76.8,77.0,76.0,77.0,4050.9,71.8355,72.0226,71.0872,72.0226,4050.9
2020-03-30 10:30:00,77.0,78.2,77.0,77.6,2772.7,72.0226,73.145,72.0226,72.5838,2772.7
2020-03-30 11:00:00,77.6,79.0,77.6,79.0,4388.45,72.5838,73.8933,72.5838,73.8933,4388.45
2020-03-30 11:30:00,79.0,79.8,78.8,79.2,2329.35,73.8933,74.6416,73.7062,74.0804,2329.35
2020-03-30 12:00:00,79.0,79.2,78.4,79.2,6449.55,73.8933,74.0804,73.3321,74.0804,6449.55
2020-03-30 12:30:00,79.0,79.2,78.8,79.2,2279.0,73.8933,74.0804,73.7062,74.0804,2279.0
2020-03-30 13:00:00,79.2,79.2,78.8,78.8,1562.95,74.0804,74.0804,73.7062,73.7062,1562.95
2020-03-30 13:30:00,78.8,78.8,78.0,78.0,1547.15,73.7062,73.7062,72.9579,72.9579,1547.15
2020-03-30 14:00:00,77.8,78.2,77.6,78.2,1702.95,72.7709,73.145,72.5838,73.145,1702.95
2020-03-30 14:30:00,78.2,78.6,78.0,78.0,682.4,73.145,73.5191,72.9579,72.9579,682.4
2020-03-30 15:00:00,78.0,78.6,77.2,77.2,1912.85,72.9579,73.5191,72.2096,72.2096,1912.85
2020-03-30 15:30:00,77.0,78.8,77.0,78.6,7616.15,72.0226,73.7062,72.0226,73.5191,7616.15
2020-03-31 09:30:00,81.6,82.8,80.0,81.8,12354.75,76.3252,77.4477,74.8286,76.5123,12354.75
2020-03-31 10:00:00,82.0,83.6,82.0,82.6,8279.5,76.6994,78.1959,76.6994,77.2606,8279.5
2020-03-31 10:30:00,82.8,83.2,82.2,83.2,15889.2,77.4477,77.8218,76.8864,77.8218,15889.2
2020-03-31 11:00:00,83.2,83.2,82.6,82.8,1567.95,77.8218,77.8218,77.2606,77.4477,1567.95
2020-03-31 11:30:00,82.8,83.2,82.8,83.2,8118.4,77.4477,77.8218,77.4477,77.8218,8118.4
2020-03-31 12:00:00,83.2,83.2,82.4,82.4,917.85,77.8218,77.8218,77.0735,77.0735,917.85
2020-03-31 12:30:00,82.2,82.6,81.0,81.0,741.15,76.8864,77.2606,75.764,75.764,741.15
2020-03-31 13:00:00,80.8,81.0,80.2,80.2,1194.6,75.5769,75.764,75.0157,75.0157,1194.6
2020-03-31 13:30:00,80.2,80.8,80.2,80.6,3779.2,75.0157,75.5769,75.0157,75.3899,3779.2
2020-03-31 14:00:00,80.6,80.6,80.2,80.2,1405.05,75.3899,75.3899,75.0157,75.0157,1405.05
2020-03-31 14:30:00,80.4,81.0,80.4,80.8,2297.1,75.2028,75.764,75.2028,75.5769,2297.1
2020-03-31 15:00:00,81.0,81.0,79.4,79.6,4749.8,75.764,75.764,74.2674,74.4545,4749.8
2020-03-31 15:30:00,79.6,81.0,79.4,80.4,14989.1,74.4545,75.764,74.2674,75.2028,14989.1
2020-04-01 09:30:00,78.0,78.8,74.4,75.0,13091.8,72.9579,73.7062,69.5906,70.1519,13091.8
2020-04-01 10:00:00,75.0,76.0,74.8,75.4,1967.45,70.1519,71.0872,69.9648,70.526,1967.45
2020-04-01 10:30:00,75.4,75.6,74.8,75.2,882.1,70.526,70.7131,69.9648,70.3389,882.1
2020-04-01 11:00:00,75.2,76.0,74.4,74.4,1845.95,70.3389,71.0872,69.5906,69.5906,1845.95
2020-04-01 11:30:00,74.4,75.2,74.4,75.0,1104.8,69.5906,70.3389,69.5906,70.1519,1104.8
2020-04-01 12:00:00,74.8,74.8,73.6,73.6,3061.25,69.9648,69.9648,68.8424,68.8424,3061.25
2020-04-01 12:30:00,73.4,73.6,73.0,73.4,1504.7,68.6553,68.8424,68.2811,68.6553,1504.7
2020-04-01 13:00:00,73.6,74.0,73.4,74.0,1463.85,68.8424,69.2165,68.6553,69.2165,1463.85
2020-04-01 13:30:00,74.0,75.6,74.0,75.4,3553.2,69.2165,70.7131,69.2165,70.526,3553.2
2020-04-01 14:00:00,75.2,75.6,74.8,75.0,1207.25,70.3389,70.7131,69.9648,70.1519,1207.25
2020-04-01 14:30:00,74.8,75.4,74.6,75.2,809.1,69.9648,70.526,69.7777,70.3389,809.1
2020-04-01 15:00:00,75.2,75.8,75.2,75.6,6071.55,70.3389,70.9001,70.3389,70.7131,6071.55
2020-04-01 15:30:00,75.6,75.6,74.8,75.4,6126.85,70.7131,70.7131,69.9648,70.526,6126.85
2020-04-02 09:30:00,79.6,79.6,77.4,78.6,11849.6,74.4545,74.4545,72.3967,73.5191,11849.6
2020-04-02 10:00:00,78.4,80.4,78.2,80.4,3277.35,73.3321,75.2028,73.145,75.2028,3277.35
2020-04-02 10:30:00,80.4,87.0,80.4,85.2,29763.3,75.2028,81.3762,75.2028,79.6925,29763.3
2020-04-02 11:00:00,85.4,85.4,80.4,80.6,18079.9,79.8796,79.8796,75.2028,75.3899,18079.9
2020-04-02 11:30:00,81.0,83.6,80.8,83.2,4049.4,75.764,78.1959,75.5769,77.8218,4049.4
2020-04-02 12:00:00,83.2,84.8,83.2,84.0,2115.55,77.8218,79.3184,77.8218,78.5701,2115.55
2020-04-02 12:30:00,84.0,84.6,83.8,84.4,3989.45,78.5701,79.1313,78.383,78.9442,3989.45
2020-04-02 13:00:00,84.2,84.8,81.6,81.6,7167.15,78.7572,79.3184,76.3252,76.3252,7167.15
2020-04-02 13:30:00,81.4,82.0,81.4,81.6,2624.0,76.1382,76.6994,76.1382,76.3252,2624.0
2020-04-02 14:00:00,81.4,81.4,79.8,80.8,2325.9,76.1382,76.1382,74.6416,75.5769,2325.9
2020-04-02 14:30:00,80.8,81.8,80.6,81.8,1626.55,75.5769,76.5123,75.3899,76.5123,1626.55
2020-04-02 15:00:00,82.0,82.2,81.4,81.8,3772.2,76.6994,76.8864,76.1382,76.5123,3772.2
2020-04-02 15:30:00,82.0,82.2,81.0,82.2,13837.85,76.6994,76.8864,75.764,76.8864,13837.85
2020-04-03 09:30:00,86.2,86.2,82.6,82.8,14741.9,80.6279,80.6279,77.2606,77.4477,14741.9
2020-04-03 10:00:00,83.0,83.2,80.2,81.0,6612.45,77.6347,77.8218,75.0157,75.764,6612.45
2020-04-03 10:30:00,81.0,81.0,79.4,80.6,4503.35,75.764,75.764,74.2674,75.3899,4503.35
2020-04-03 11:00:00,81.0,81.2,80.2,80.2,1873.45,75.764,75.9511,75.0157,75.0157,1873.45
2020-04-03 11:30:00,80.2,80.6,79.0,79.2,820.0,75.0157,75.3899,73.8933,74.0804,820.0
2020-04-03 12:00:00,79.2,79.2,78.2,78.4,2906.65,74.0804,74.0804,73.145,73.3321,2906.65
2020-04-03 12:30:00,78.4,79.8,78.4,79.2,1143.45,73.3321,74.6416,73.3321,74.0804,1143.45
2020-04-03 13:00:00,79.0,79.8,79.0,79.0,1402.2,73.8933,74.6416,73.8933,73.8933,1402.2
2020-04-03 13:30:00,79.0,79.4,78.8,79.2,4446.35,73.8933,74.2674,73.7062,74.0804,4446.35
2020-04-03 14:00:00,79.8,80.6,79.4,80.6,1075.95,74.6416,75.3899,74.2674,75.3899,1075.95
2020-04-03 14:30:00,80.6,81.2,80.4,81.0,4829.1,75.3899,75.9511,75.2028,75.764,4829.1
2020-04-03 15:00:00,81.2,81.4,80.6,81.0,3310.55,75.9511,76.1382,75.3899,75.764,3310.55
2020-04-03 15:30:00,81.0,81.2,79.8,80.6,9103.75,75.764,75.9511,74.6416,75.3899,9103.75
2020-04-06 09:30:00,83.6,86.0,82.8,84.6,10024.85,78.1959,80.4408,77.4477,79.1313,10024.85
2020-04-06 10:00:00,84.8,86.4,84.6,85.0,1680.0,79.3184,80.8149,79.1313,79.5054,1680.0
2020-04-06 10:30:00,84.8,84.8,83.2,84.0,2062.6,79.3184,79.3184,77.8218,78.5701,2062.6
2020-04-06 11:00:00,84.2,84.4,83.4,84.0,951.6,78.7572,78.9442,78.0089,78.5701,951.6
2020-04-06 11:30:00,84.2,85.6,84.2,84.8,1727.6,78.7572,80.0667,78.7572,79.3184,1727.6
2020-04-06 12:00:00,84.8,86.2,84.6,86.2,1313.6,79.3184,80.6279,79.1313,80.6279,1313.6
2020-04-06 12:30:00,86.0,86.0,85.0,85.2,1351.25,80.4408,80.4408,79.5054,79.6925,1351.25
2020-04-06 13:00:00,85.2,85.6,85.2,85.6,765.35,79.6925,80.0667,79.6925,80.0667,765.35
2020-04-06 13:30:00,85.6,86.4,85.6,86.0,1550.8,80.0667,80.8149,80.0667,80.4408,1550.8
2020-04-06 14:00:00,86.0,86.0,85.2,85.6,686.25,80.4408,80.4408,79.6925,80.0667,686.25
2020-04-06 14:30:00,85.8,86.2,85.2,86.2,1219.95,80.2537,80.6279,79.6925,80.6279,1219.95
2020-04-06 15:00:00,86.2,86.8,85.8,86.8,2076.45,80.6279,81.1891,80.2537,81.1891,2076.45
2020-04-06 15:30:00,86.8,87.6,86.6,87.2,6366.3,81.1891,81.9374,81.002,81.5632,6366.3
2020-04-07 09:30:00,91.8,96.2,91.8,96.2,21770.55,85.8659,89.9815,85.8659,89.9815,21770.55
2020-04-07 10:00:00,96.4,96.6,91.8,93.0,5537.5,90.1685,90.3556,85.8659,86.9883,5537.5
2020-04-07 10:30:00,92.6,93.8,91.4,92.8,8522.8,86.6142,87.7366,85.4917,86.8012,8522.8
2020-04-07 11:00:00,92.8,95.2,92.8,94.0,4033.05,86.8012,89.0461,86.8012,87.9237,4033.05
2020-04-07 11:30:00,94.2,94.8,93.8,94.0,3934.3,88.1107,88.6719,87.7366,87.9237,3934.3
2020-04-07 12:00:00,94.2,95.2,94.2,94.8,1018.0,88.1107,89.0461,88.1107,88.6719,1018.0
2020-04-07 12:30:00,95.0,95.0,94.2,94.2,1831.7,88.859,88.859,88.1107,88.1107,1831.7
2020-04-07 13:00:00,94.4,94.4,92.8,93.6,1705.4,88.2978,88.2978,86.8012,87.5495,1705.4
2020-04-07 13:30:00,93.6,93.6,92.6,92.8,833.9,87.5495,87.5495,86.6142,86.8012,833.9
2020-04-07 14:00:00,92.6,92.6,90.6,91.4,1809.4,86.6142,86.6142,84.7434,85.4917,1809.4
2020-04-07 14:30:00,91.4,91.6,89.4,89.8,3111.95,85.4917,85.6788,83.621,83.9952,3111.95
2020-04-07 15:00:00,89.8,91.0,89.4,89.6,2516.95,83.9952,85.1176,83.621,83.8081,2516.95
2020-04-07 15:30:00,89.8,92.0,89.4,90.2,5902.75,83.9952,86.0529,83.621,84.3693,5902.75
2020-04-08 09:30:00,92.0,94.6,92.0,93.0,6177.85,86.0529,88.4849,86.0529,86.9883,6177.85
2020-04-08 10:00:00,93.0,93.2,91.8,92.8,2808.6,86.9883,87.1754,85.8659,86.8012,2808.6
2020-04-08 10:30:00,92.8,93.4,91.6,92.4,3978.3,86.8012,87.3624,85.6788,86.4271,3978.3
2020-04-08 11:00:00,92.4,93.4,92.4,92.8,1262.75,86.4271,87.3624,86.4271,86.8012,1262.75
2020-04-08 11:30:00,92.8,94.0,92.6,93.6,2131.35,86.8012,87.9237,86.6142,87.5495,2131.35
2020-04-08 12:00:00,93.2,94.2,93.2,94.0,1981.95,87.1754,88.1107,87.1754,87.9237,1981.95
2020-04-08 12:30:00,94.0,94.0,93.4,93.6,586.0,87.9237,87.9237,87.3624,87.5495,586.0
2020-04-08 13:00:00,93.6,93.8,92.8,93.6,2062.5,87.5495,87.7366,86.8012,87.5495,2062.5
2020-04-08 13:30:00,93.6,93.6,92.6,92.6,1343.85,87.5495,87.5495,86.6142,86.6142,1343.85
2020-04-08 14:00:00,92.8,94.8,92.8,94.8,9531.95,86.8012,88.6719,86.8012,88.6719,9531.95
2020-04-08 14:30:00,94.8,96.0,94.8,96.0,2850.6,88.6719,89.7944,88.6719,89.7944,2850.6
2020-04-08 15:00:00,96.2,96.8,95.8,96.4,2315.3,89.9815,90.5427,89.6073,90.1685,2315.3
2020-04-08 15:30:00,96.4,97.8,96.0,97.2,14359.7,90.1685,91.478,89.7944,90.9168,14359.7
2020-04-09 09:30:00,104.4,107.6,102.4,107.2,31829.65,97.6514,100.6445,95.7807,100.2704,31829.65
2020-04-09 10:00:00,107.2,107.4,103.2,106.2,17586.55,100.2704,100.4575,96.529,99.335,17586.55
2020-04-09 10:30:00,106.8,109.4,106.8,107.8,13751.75,99.8962,102.3282,99.8962,100.8316,13751.75
2020-04-09 11:00:00,107.8,107.8,103.0,103.8,10995.7,100.8316,100.8316,96.3419,97.0902,10995.7
2020-04-09 11:30:00,104.0,104.0,101.6,102.4,7695.4,97.2772,97.2772,95.0324,95.7807,7695.4
2020-04-09 12:00:00,102.4,103.6,102.2,103.4,3971.65,95.7807,96.9031,95.5936,96.716,3971.65
2020-04-09 12:30:00,103.4,104.6,102.8,104.2,5706.0,96.716,97.8385,96.1548,97.4643,5706.0
2020-04-09 13:00:00,104.2,104.8,103.4,104.4,2482.4,97.4643,98.0255,96.716,97.6514,2482.4
2020-04-09 13:30:00,104.8,104.8,100.4,100.8,8463.95,98.0255,98.0255,93.91,94.2841,8463.95
2020-04-09 14:00:00,100.8,100.8,94.8,95.0,11772.4,94.2841,94.2841,88.6719,88.859,11772.4
2020-04-09 14:30:00,95.0,96.2,93.8,95.4,20857.05,88.859,89.9815,87.7366,89.2332,20857.05
2020-04-09 15:00:00,95.4,98.2,95.0,98.0,11405.85,89.2332,91.8522,88.859,91.6651,11405.85
2020-04-09 15:30:00,98.2,99.0,98.0,98.6,10467.55,91.8522,92.6005,91.6651,92.2263,10467.55
2020-04-13 09:30:00,103.4,103.6,96.8,101.0,16816.35,96.716,96.9031,90.5427,94.4712,16816.35
2020-04-13 10:00:00,100.8,101.8,99.0,100.0,5997.65,94.2841,95.2195,92.6005,93.5358,5997.65
2020-04-13 10:30:00,99.8,100.2,97.6,98.0,8533.5,93.3487,93.7229,91.291,91.6651,8533.5
2020-04-13 11:00:00,97.8,99.4,97.0,99.4,3369.85,91.478,92.9746,90.7297,92.9746,3369.85
2020-04-13 11:30:00,99.0,99.0,97.8,98.2,2041.0,92.6005,92.6005,91.478,91.8522,2041.0
2020-04-13 12:00:00,98.4,99.4,98.2,98.2,1514.8,92.0392,92.9746,91.8522,91.8522,1514.8
2020-04-13 12:30:00,98.0,98.0,97.2,97.2,2278.05,91.6651,91.6651,90.9168,90.9168,2278.05
2020-04-13 13:00:00,97.0,97.4,97.0,97.2,1380.45,90.7297,91.1039,90.7297,90.9168,1380.45
2020-04-13 13:30:00,97.2,98.0,97.2,97.8,1944.95,90.9168,91.6651,90.9168,91.478,1944.95
2020-04-13 14:00:00,97.8,98.6,97.6,97.6,1791.8,91.478,92.2263,91.291,91.291,1791.8
2020-04-13 14:30:00,97.8,97.8,97.0,97.2,4845.75,91.478,91.478,90.7297,90.9168,4845.75
2020-04-13 15:00:00,97.2,97.6,96.8,97.6,2176.25,90.9168,91.291,90.5427,91.291,2176.25
2020-04-13 15:30:00,97.6,98.2,97.0,97.8,6418.4,91.291,91.8522,90.7297,91.478,6418.4
2020-04-14 09:30:00,99.0,100.6,97.2,100.6,9087.9,92.6005,94.097,90.9168,94.097,9087.9
2020-04-14 10:00:00,100.4,100.4,99.0,99.0,6053.15,93.91,93.91,92.6005,92.6005,6053.15
2020-04-14 10:30:00,99.0,99.0,96.4,96.4,6664.35,92.6005,92.6005,90.1685,90.1685,6664.35
2020-04-14 11:00:00,96.4,97.2,95.0,96.8,5846.0,90.1685,90.9168,88.859,90.5427,5846.0
2020-04-14 11:30:00,96.8,97.6,96.0,96.0,2858.85,90.5427,91.291,89.7944,89.7944,2858.85
2020-04-14 12:00:00,96.0,97.2,96.0,96.4,1699.1,89.7944,90.9168,89.7944,90.1685,1699.1
2020-04-14 12:30:00,96.4,96.8,96.0,96.6,6163.45,90.1685,90.5427,89.7944,90.3556,6163.45
2020-04-14 13:00:00,96.4,96.4,96.0,96.4,1579.55,90.1685,90.1685,89.7944,90.1685,1579.55
2020-04-14 13:30:00,96.6,96.8,96.4,96.4,852.5,90.3556,90.5427,90.1685,90.1685,852.5
2020-04-14 14:00:00,96.2,96.6,95.8,95.8,2900.15,89.9815,90.3556,89.6073,89.6073,2900.15
2020-04-14 14:30:00,96.0,96.6,95.8,96.4,2402.1,89.7944,90.3556,89.6073,90.1685,2402.1
2020-04-14 15:00:00,96.2,96.4,95.8,96.4,3761.3,89.9815,90.1685,89.6073,90.1685,3761.3
2020-04-14 15:30:00,96.4,96.6,96.0,96.4,6523.1,90.1685,90.3556,89.7944,90.1685,6523.1
2020-04-16 09:30:00,89.49,89.49,84.57,84.63,49037.0,83.7052,83.7052,79.1032,79.1594,49037.0
2020-04-16 10:00:00,84.78,84.91,83.47,84.33,17776.0,79.2997,79.4213,78.0743,78.8787,17776.0
2020-04-16 10:30:00,84.16,84.96,84.11,84.96,4600.0,78.7197,79.468,78.673,79.468,4600.0
2020-04-16 11:00:00,85.05,85.29,84.3,84.3,9141.0,79.5522,79.7767,78.8507,78.8507,9141.0
2020-04-16 11:30:00,84.22,84.57,83.77,84.53,3268.0,78.7759,79.1032,78.3549,79.0658,3268.0
2020-04-16 12:00:00,84.49,84.53,83.51,83.7,10738.0,79.0284,79.0658,78.1118,78.2895,10738.0
2020-04-16 12:30:00,83.61,83.65,83.19,83.27,5318.0,78.2053,78.2427,77.8124,77.8873,5318.0
2020-04-16 13:00:00,83.5,83.5,83.21,83.43,2710.0,78.1024,78.1024,77.8311,78.0369,2710.0
2020-04-16 13:30:00,83.45,83.55,82.88,82.88,3684.0,78.0556,78.1492,77.5225,77.5225,3684.0
2020-04-16 14:00:00,82.91,83.35,82.91,82.99,1600.0,77.5505,77.9621,77.5505,77.6254,1600.0
2020-04-16 14:30:00,83.21,83.35,83.13,83.35,5676.0,77.8311,77.9621,77.7563,77.9621,5676.0
2020-04-16 15:00:00,83.34,83.51,83.17,83.51,4252.0,77.9527,78.1118,77.7937,78.1118,4252.0
2020-04-16 15:30:00,83.41,83.48,83.19,83.43,5218.0,78.0182,78.0837,77.8124,78.0369,5218.0
2020-04-17 09:30:00,85.84,87.87,85.43,87.87,30618.0,80.2911,82.1899,79.9076,82.1899,30618.0
2020-04-17 10:00:00,87.96,88.2,86.4,86.65,14498.0,82.2741,82.4986,80.8149,81.0488,14498.0
2020-04-17 10:30:00,86.51,87.19,86.13,86.87,8420.0,80.9178,81.5539,80.5624,81.2546,8420.0
2020-04-17 11:00:00,86.8,87.73,86.8,87.64,6225.0,81.1891,82.059,81.1891,81.9748,6225.0
2020-04-17 11:30:00,87.6,87.93,86.96,87.22,5801.0,81.9374,82.246,81.3387,81.5819,5801.0
2020-04-17 12:00:00,87.96,88.46,87.84,87.89,8324.0,82.2741,82.7418,82.1619,82.2086,8324.0
2020-04-17 12:30:00,88.06,89.18,88.06,88.89,6990.0,82.3676,83.4152,82.3676,83.144,6990.0
2020-04-17 13:00:00,88.81,89.37,88.73,89.35,6427.0,83.0692,83.593,82.9943,83.5742,6427.0
2020-04-17 13:30:00,89.18,89.76,88.64,88.93,8076.0,83.4152,83.9577,82.9101,83.1814,8076.0
2020-04-17 14:00:00,88.74,88.79,87.85,88.47,18040.0,83.0037,83.0504,82.1712,82.7511,18040.0
2020-04-17 14:30:00,88.23,88.55,87.94,88.28,12300.0,82.5266,82.826,82.2554,82.5734,12300.0
2020-04-17 15:00:00,88.37,88.79,88.2,88.71,9869.0,82.6576,83.0504,82.4986,82.9756,9869.0
2020-04-17 15:30:00,88.71,90.29,88.71,90.13,39211.0,82.9756,84.4535,82.9756,84.3038,39211.0
2020-04-20 09:30:00,84.85,87.98,82.93,87.11,46858.0,79.3651,82.2928,77.5692,81.479,46858.0
2020-04-20 10:00:00,87.09,88.01,86.85,87.38,5114.0,81.4603,82.3209,81.2359,81.7316,5114.0
2020-04-20 10:30:00,87.22,90.25,87.01,90.12,9126.0,81.5819,84.4161,81.3855,84.2945,9126.0
2020-04-20 11:00:00,90.11,90.76,89.48,90.47,3575.0,84.2851,84.8931,83.6958,84.6218,3575.0
2020-04-20 11:30:00,91.0,92.15,91.0,92.0,4412.0,85.1176,86.1933,85.1176,86.0529,4412.0
2020-04-20 12:00:00,91.89,91.89,90.35,90.35,2300.0,85.9501,85.9501,84.5096,84.5096,2300.0
2020-04-20 12:30:00,90.7,90.96,89.95,89.97,5146.0,84.837,85.0802,84.1355,84.1542,5146.0
2020-04-20 13:00:00,89.81,90.64,89.45,90.6,2700.0,84.0045,84.7809,83.6678,84.7434,2700.0
2020-04-20 13:30:00,90.06,90.66,89.66,90.1,10794.0,84.2384,84.7996,83.8642,84.2758,10794.0
2020-04-20 14:00:00,90.2,90.26,87.0,87.0,5416.0,84.3693,84.4254,81.3762,81.3762,5416.0
2020-04-20 14:30:00,87.62,88.14,87.34,87.34,7065.0,81.9561,82.4425,81.6942,81.6942,7065.0
2020-04-20 15:00:00,87.43,88.64,87.41,87.73,3859.0,81.7784,82.9101,81.7597,82.059,3859.0
2020-04-20 15:30:00,87.93,88.44,87.93,88.21,5413.0,82.246,82.7231,82.246,82.5079,5413.0
2020-04-21 09:30:00,86.15,89.51,85.0,88.27,35541.0,80.5811,83.7239,79.5054,82.5641,35541.0
2020-04-21 10:00:00,88.52,88.52,86.63,87.33,23076.0,82.7979,82.7979,81.0301,81.6848,23076.0
2020-04-21 10:30:00,87.42,87.45,86.5,87.01,11666.0,81.769,81.7971,80.9085,81.3855,11666.0
2020-04-21 11:00:00,86.71,86.71,85.17,85.17,7488.0,81.1049,81.1049,79.6645,79.6645,7488.0
2020-04-21 11:30:00,85.79,85.93,84.75,85.08,10351.0,80.2444,80.3753,79.2716,79.5803,10351.0
2020-04-21 12:00:00,85.46,86.5,85.4,85.54,4441.0,79.9357,80.9085,79.8796,80.0105,4441.0
2020-04-21 12:30:00,85.39,85.7,84.76,85.22,10675.0,79.8702,80.1602,79.281,79.7112,10675.0
2020-04-21 13:00:00,85.73,85.99,85.24,85.91,3554.0,80.1883,80.4314,79.7299,80.3566,3554.0
2020-04-21 13:30:00,85.52,85.99,84.73,85.14,17859.0,79.9918,80.4314,79.2529,79.6364,17859.0
2020-04-21 14:00:00,85.1,86.48,85.06,86.2,4150.0,79.599,80.8898,79.5616,80.6279,4150.0
2020-04-21 14:30:00,86.2,87.29,86.2,87.29,3661.0,80.6279,81.6474,80.6279,81.6474,3661.0
2020-04-21 15:00:00,87.4,88.05,87.07,87.41,10485.0,81.7503,82.3583,81.4416,81.7597,10485.0
2020-04-21 15:30:00,86.97,87.09,86.52,86.52,9831.0,81.3481,81.4603,80.9272,80.9272,9831.0
2020-04-22 09:30:00,90.19,92.89,89.41,89.66,34764.0,84.3599,86.8854,83.6304,83.8642,34764.0
2020-04-22 10:00:00,88.79,90.09,88.5,88.88,8168.0,83.0504,84.2664,82.7792,83.1346,8168.0
2020-04-22 10:30:00,89.07,90.5,89.07,90.5,1513.0,83.3123,84.6499,83.3123,84.6499,1513.0
2020-04-22 11:00:00,90.49,90.63,89.63,90.13,11011.0,84.6406,84.7715,83.8361,84.3038,11011.0
2020-04-22 11:30:00,90.43,91.12,90.43,90.9,2142.0,84.5844,85.2298,84.5844,85.0241,2142.0
2020-04-22 12:00:00,90.45,90.45,89.11,89.11,2204.0,84.6031,84.6031,83.3498,83.3498,2204.0
2020-04-22 12:30:00,89.05,89.22,88.43,88.43,1200.0,83.2936,83.4527,82.7137,82.7137,1200.0
2020-04-22 13:00:00,88.65,88.75,88.65,88.75,400.0,82.9195,83.013,82.9195,83.013,400.0
2020-04-22 13:30:00,88.9,89.22,88.78,89.19,900.0,83.1533,83.4527,83.0411,83.4246,900.0
2020-04-22 14:00:00,89.1,89.51,89.1,89.27,900.0,83.3404,83.7239,83.3404,83.4994,900.0
2020-04-22 14:30:00,89.37,89.47,89.25,89.28,3620.0,83.593,83.6865,83.4807,83.5088,3620.0
2020-04-22 15:00:00,89.3,89.91,89.3,89.78,3488.0,83.5275,84.098,83.5275,83.9765,3488.0
2020-04-22 15:30:00,89.77,90.06,89.6,89.73,18168.0,83.9671,84.2384,83.8081,83.9297,18168.0
2020-04-23 09:30:00,92.73,94.45,91.49,92.92,12009.0,86.7358,88.3446,85.5759,86.9135,12009.0
2020-04-23 10:00:00,93.47,95.46,93.47,95.24,7393.0,87.4279,89.2893,87.4279,89.0835,7393.0
2020-04-23 10:30:00,95.37,96.79,95.28,96.65,5393.0,89.2051,90.5333,89.1209,90.4024,5393.0
2020-04-23 11:00:00,96.63,97.44,96.55,97.25,7109.0,90.3837,91.1413,90.3088,90.9636,7109.0
2020-04-23 11:30:00,97.28,97.38,96.42,96.98,9323.0,90.9916,91.0852,90.1872,90.711,9323.0
2020-04-23 12:00:00,97.0,97.17,96.74,97.16,2144.0,90.7297,90.8887,90.4865,90.8794,2144.0
2020-04-23 12:30:00,97.17,97.58,96.05,96.62,32055.0,90.8887,91.2722,89.8411,90.3743,32055.0
2020-04-23 13:00:00,96.72,97.63,96.18,96.31,5500.0,90.4678,91.319,89.9627,90.0843,5500.0
2020-04-23 13:30:00,96.65,96.85,96.36,96.73,3900.0,90.4024,90.5894,90.1311,90.4772,3900.0
2020-04-23 14:00:00,97.04,98.04,96.91,98.04,3600.0,90.7672,91.7025,90.6456,91.7025,3600.0
2020-04-23 14:30:00,97.83,99.3,97.83,98.99,8445.0,91.5061,92.8811,91.5061,92.5911,8445.0
2020-04-23 15:00:00,98.66,98.95,98.13,98.6,6701.0,92.2824,92.5537,91.7867,92.2263,6701.0
2020-04-23 15:30:00,98.56,99.44,98.16,98.16,21709.0,92.1889,93.012,91.8148,91.8148,21709.0
2020-04-24 09:30:00,101.78,104.75,101.07,101.07,46746.0,95.2007,97.9788,94.5366,94.5366,46746.0
2020-04-24 10:00:00,101.01,101.39,98.5,98.64,7561.0,94.4805,94.836,92.1328,92.2637,7561.0
2020-04-24 10:30:00,98.52,99.43,98.33,98.87,2700.0,92.1515,93.0027,91.9738,92.4789,2700.0
2020-04-24 11:00:00,98.63,98.7,96.79,97.09,7240.0,92.2544,92.3198,90.5333,90.8139,7240.0
2020-04-24 11:30:00,97.08,97.4,96.72,96.78,1306.0,90.8046,91.1039,90.4678,90.524,1306.0
2020-04-24 12:00:00,96.97,96.97,95.07,95.36,3560.0,90.7017,90.7017,88.9245,89.1957,3560.0
2020-04-24 12:30:00,95.24,95.45,95.09,95.45,400.0,89.0835,89.2799,88.9432,89.2799,400.0
2020-04-24 13:00:00,95.5,95.5,94.75,95.44,1200.0,89.3267,89.3267,88.6252,89.2706,1200.0
2020-04-24 13:30:00,95.52,96.5,95.52,96.5,1100.0,89.3454,90.2621,89.3454,90.2621,1100.0
2020-04-24 14:00:00,96.67,96.67,95.93,96.35,1100.0,90.4211,90.4211,89.7289,90.1218,1100.0
2020-04-24 14:30:00,96.91,97.08,96.77,97.08,600.0,90.6456,90.8046,90.5146,90.8046,600.0
2020-04-24 15:00:00,96.86,97.36,96.86,97.36,1579.0,90.5988,91.0665,90.5988,91.0665,1579.0
2020-04-24 15:30:00,97.53,97.66,96.56,96.56,8733.0,91.2255,91.3471,90.3182,90.3182,8733.0
2020-04-27 09:30:00,94.31,94.31,90.12,92.1,15359.0,88.2136,88.2136,84.2945,86.1465,15359.0
2020-04-27 10:00:00,92.19,93.22,91.53,92.47,10794.0,86.2307,87.1941,85.6133,86.4926,10794.0
2020-04-27 10:30:00,92.17,93.32,91.86,93.17,10679.0,86.212,87.2876,85.922,87.1473,10679.0
2020-04-27 11:00:00,93.4,93.78,92.88,92.96,15514.0,87.3624,87.7179,86.8761,86.9509,15514.0
2020-04-27 11:30:00,93.17,94.14,93.17,93.96,4400.0,87.1473,88.0546,87.1473,87.8862,4400.0
2020-04-27 12:00:00,93.68,94.27,93.68,93.96,2150.0,87.6243,88.1762,87.6243,87.8862,2150.0
2020-04-27 12:30:00,93.96,94.57,93.95,94.57,1400.0,87.8862,88.4568,87.8769,88.4568,1400.0
2020-04-27 13:00:00,94.0,94.0,93.75,94.0,1100.0,87.9237,87.9237,87.6898,87.9237,1100.0
2020-04-27 13:30:00,94.81,95.15,94.78,94.82,1735.0,88.6813,88.9993,88.6532,88.6907,1735.0
2020-04-27 14:00:00,94.8,95.13,94.46,95.13,9951.0,88.6719,88.9806,88.3539,88.9806,9951.0
2020-04-27 14:30:00,94.99,96.19,94.98,95.95,8090.0,88.8497,89.9721,88.8403,89.7476,8090.0
2020-04-27 15:00:00,96.39,97.06,96.34,96.37,9294.0,90.1592,90.7859,90.1124,90.1405,9294.0
2020-04-27 15:30:00,96.58,96.94,95.7,95.93,11300.0,90.3369,90.6736,89.5138,89.7289,11300.0
2020-04-28 09:30:00,98.41,101.09,98.27,100.35,24906.0,92.0486,94.5554,91.9176,93.8632,24906.0
2020-04-28 10:00:00,100.53,100.99,99.43,99.43,16328.0,94.0316,94.4618,93.0027,93.0027,16328.0
2020-04-28 10:30:00,99.61,99.77,96.72,96.72,4200.0,93.171,93.3207,90.4678,90.4678,4200.0
2020-04-28 11:00:00,96.76,98.47,96.76,98.47,2133.0,90.5053,92.1047,90.5053,92.1047,2133.0
2020-04-28 11:30:00,98.64,98.84,97.52,97.59,1322.0,92.2637,92.4508,91.2161,91.2816,1322.0
2020-04-28 12:00:00,97.9,98.5,97.68,98.5,2377.0,91.5716,92.1328,91.3658,92.1328,2377.0
2020-04-28 12:30:00,98.8,98.98,98.48,98.92,1400.0,92.4134,92.5817,92.1141,92.5256,1400.0
2020-04-28 13:00:00,99.01,100.1,99.01,100.1,6161.0,92.6098,93.6293,92.6098,93.6293,6161.0
2020-04-28 13:30:00,100.14,100.14,99.72,99.84,3658.0,93.6668,93.6668,93.2739,93.3862,3658.0
2020-04-28 14:00:00,99.56,100.2,99.56,100.2,2432.0,93.1243,93.7229,93.1243,93.7229,2432.0
2020-04-28 14:30:00,100.43,100.48,99.7,99.7,1500.0,93.938,93.9848,93.2552,93.2552,1500.0
2020-04-28 15:00:00,99.93,100.27,99.78,100.27,2157.0,93.4703,93.7884,93.33,93.7884,2157.0
2020-04-28 15:30:00,100.3,100.67,99.73,100.1,11242.0,93.8164,94.1625,93.2833,93.6293,11242.0
2020-04-29 09:30:00,104.71,107.14,104.71,106.26,14692.0,97.9413,100.2143,97.9413,99.3912,14692.0
2020-04-29 10:00:00,106.41,107.07,105.59,107.0,7885.0,99.5315,100.1488,98.7645,100.0833,7885.0
2020-04-29 10:30:00,107.0,109.44,106.87,109.23,20072.0,100.0833,102.3656,99.9617,102.1692,20072.0
2020-04-29 11:00:00,109.28,110.24,108.41,110.14,9881.0,102.2159,103.1139,101.4022,103.0203,9881.0
2020-04-29 11:30:00,109.91,110.07,108.56,109.47,3816.0,102.8052,102.9549,101.5425,102.3937,3816.0
2020-04-29 12:00:00,109.03,109.29,108.88,108.88,2323.0,101.9821,102.2253,101.8418,101.8418,2323.0
2020-04-29 12:30:00,108.85,110.18,108.84,110.18,1850.0,101.8137,103.0578,101.8044,103.0578,1850.0
2020-04-29 13:00:00,110.49,111.0,110.11,110.11,1683.0,103.3477,103.8248,102.9923,102.9923,1683.0
2020-04-29 13:30:00,109.25,109.52,109.25,109.37,1401.0,102.1879,102.4404,102.1879,102.3001,1401.0
2020-04-29 14:00:00,108.92,110.49,108.17,110.11,2500.0,101.8792,103.3477,101.1777,102.9923,2500.0
2020-04-29 14:30:00,110.29,110.76,109.97,110.43,3546.0,103.1606,103.6003,102.8613,103.2916,3546.0
2020-04-29 15:00:00,111.07,112.38,110.98,112.38,2422.0,103.8902,105.1155,103.806,105.1155,2422.0
2020-04-29 15:30:00,112.55,114.2,112.28,113.97,6587.0,105.2746,106.8179,105.022,106.6028,6587.0
2020-04-30 09:30:00,115.71,115.71,107.75,113.46,34181.0,108.2303,108.2303,100.7848,106.1257,34181.0
2020-04-30 10:00:00,113.57,114.24,112.18,112.93,12857.0,106.2286,106.8553,104.9285,105.63,12857.0
2020-04-30 10:30:00,114.32,114.43,112.53,112.53,2289.0,106.9301,107.033,105.2558,105.2558,2289.0
2020-04-30 11:00:00,111.52,112.71,110.93,111.87,3129.0,104.3111,105.4242,103.7593,104.6385,3129.0
2020-04-30 11:30:00,112.02,112.48,110.5,110.5,2582.0,104.7788,105.2091,103.3571,103.3571,2582.0
2020-04-30 12:00:00,108.76,110.61,108.68,110.3,1300.0,101.7295,103.46,101.6547,103.17,1300.0
2020-04-30 12:30:00,109.67,110.2,109.66,109.92,2664.0,102.5807,103.0765,102.5714,102.8146,2664.0
2020-04-30 13:00:00,109.41,109.41,108.0,108.0,3297.0,102.3375,102.3375,101.0187,101.0187,3297.0
2020-04-30 13:30:00,107.82,108.94,107.76,108.03,4935.0,100.8503,101.8979,100.7942,101.0467,4935.0
2020-04-30 14:00:00,108.13,109.5,108.13,109.5,6709.0,101.1403,102.4217,101.1403,102.4217,6709.0
2020-04-30 14:30:00,109.33,110.33,109.33,110.09,4000.0,102.2627,103.1981,102.2627,102.9736,4000.0
2020-04-30 15:00:00,110.09,110.42,108.66,109.08,7584.0,102.9736,103.2822,101.636,102.0289,7584.0
2020-04-30 15:30:00,109.41,110.14,108.87,109.76,10197.0,102.3375,103.0203,101.8324,102.6649,10197.0
2020-05-01 09:30:00,106.31,108.57,103.24,103.48,12275.0,99.4379,101.5518,96.5664,96.7909,12275.0
2020-05-01 10:00:00,104.21,104.21,102.76,102.98,2900.0,97.4737,97.4737,96.1174,96.3232,2900.0
2020-05-01 10:30:00,103.25,104.7,103.25,104.7,1700.0,96.5757,97.932,96.5757,97.932,1700.0
2020-05-01 11:00:00,103.51,103.64,103.49,103.61,600.0,96.8189,96.9405,96.8002,96.9125,600.0
2020-05-01 11:30:00,103.35,103.36,100.75,100.75,4109.0,96.6693,96.6786,94.2373,94.2373,4109.0
2020-05-01 12:00:00,100.98,101.99,100.75,101.99,800.0,94.4525,95.3972,94.2373,95.3972,800.0
2020-05-01 12:30:00,101.43,101.43,101.43,101.43,100.0,94.8734,94.8734,94.8734,94.8734,100.0
2020-05-01 13:00:00,102.15,102.15,101.75,101.75,1280.0,95.5468,95.5468,95.1727,95.1727,1280.0
2020-05-01 13:30:00,102.17,102.24,101.0,101.0,564.0,95.5655,95.631,94.4712,94.4712,564.0
2020-05-01 14:00:00,101.17,101.61,101.17,101.59,2341.0,94.6302,95.0417,94.6302,95.023,2341.0
2020-05-01 14:30:00,101.45,101.45,100.87,100.87,600.0,94.8921,94.8921,94.3496,94.3496,600.0
2020-05-01 15:00:00,100.27,101.05,100.04,100.97,2839.0,93.7884,94.5179,93.5732,94.4431,2839.0
2020-05-01 15:30:00,100.53,101.11,100.53,100.95,3218.0,94.0316,94.5741,94.0316,94.4244,3218.0
2020-05-04 09:30:00,98.19,101.01,96.35,101.01,16489.0,91.8428,94.4805,90.1218,94.4805,16489.0
2020-05-04 10:00:00,101.0,103.71,101.0,101.82,8173.0,94.4712,97.006,94.4712,95.2382,8173.0
2020-05-04 10:30:00,101.32,101.65,101.22,101.57,1350.0,94.7705,95.0792,94.6769,95.0043,1350.0
2020-05-04 11:00:00,100.41,100.69,100.29,100.29,1751.0,93.9193,94.1812,93.8071,93.8071,1751.0
2020-05-04 11:30:00,100.51,100.72,100.17,100.17,626.0,94.0128,94.2093,93.6948,93.6948,626.0
2020-05-04 12:00:00,100.26,101.06,100.26,101.06,400.0,93.779,94.5273,93.779,94.5273,400.0
2020-05-04 12:30:00,101.05,101.05,100.55,100.66,900.0,94.5179,94.5179,94.0503,94.1531,900.0
2020-05-04 13:00:00,100.42,100.42,99.5,99.71,2587.0,93.9287,93.9287,93.0681,93.2646,2587.0
2020-05-04 13:30:00,99.86,100.07,99.55,100.06,1900.0,93.4049,93.6013,93.1149,93.5919,1900.0
2020-05-04 14:00:00,99.87,100.7,99.87,100.7,2400.0,93.4142,94.1906,93.4142,94.1906,2400.0
2020-05-04 14:30:00,100.61,101.26,100.61,101.26,830.0,94.1064,94.7144,94.1064,94.7144,830.0
2020-05-04 15:00:00,101.91,102.6,101.91,102.6,900.0,95.3223,95.9677,95.3223,95.9677,900.0
2020-05-04 15:30:00,103.15,104.0,103.04,104.0,3036.0,96.4822,97.2772,96.3793,97.2772,3036.0
2020-05-05 09:30:00,108.93,110.95,107.92,108.7,17563.0,101.8886,103.778,100.9438,101.6734,17563.0
2020-05-05 10:00:00,108.61,109.82,105.91,106.6,16542.0,101.5892,102.721,99.0638,99.7092,16542.0
2020-05-05 10:30:00,105.97,106.96,105.0,105.76,14089.0,99.1199,100.0459,98.2126,98.9235,14089.0
2020-05-05 11:00:00,106.17,107.08,106.1,106.79,6240.0,99.307,100.1581,99.2415,99.8869,6240.0
2020-05-05 11:30:00,107.54,108.26,107.1,107.24,10597.0,100.5884,101.2619,100.1769,100.3078,10597.0
2020-05-05 12:00:00,107.19,107.25,106.7,107.18,6351.0,100.261,100.3172,99.8027,100.2517,6351.0
2020-05-05 12:30:00,107.3,107.64,106.68,106.71,2639.0,100.3639,100.6819,99.784,99.8121,2639.0
2020-05-05 13:00:00,106.64,106.79,105.92,106.25,4454.0,99.7466,99.8869,99.0731,99.3818,4454.0
2020-05-05 13:30:00,106.34,106.4,105.73,106.16,9264.0,99.466,99.5221,98.8954,99.2976,9264.0
2020-05-05 14:00:00,106.09,106.39,105.32,105.35,10449.0,99.2321,99.5128,98.5119,98.54,10449.0
2020-05-05 14:30:00,105.28,105.52,104.52,104.52,3480.0,98.4745,98.699,97.7636,97.7636,3480.0
2020-05-05 15:00:00,104.6,104.71,102.7,102.77,8048.0,97.8385,97.9413,96.0613,96.1268,8048.0
2020-05-05 15:30:00,102.87,102.87,101.54,102.11,20426.0,96.2203,96.2203,94.9763,95.5094,20426.0
2020-05-06 09:30:00,102.7,103.61,98.93,99.56,11147.0,96.0613,96.9125,92.535,93.1243,11147.0
2020-05-06 10:00:00,99.81,101.55,99.5,101.55,5318.0,93.3581,94.9856,93.0681,94.9856,5318.0
2020-05-06 10:30:00,101.73,102.63,100.13,100.42,3807.0,95.154,95.9958,93.6574,93.9287,3807.0
2020-05-06 11:00:00,100.34,100.53,98.65,98.65,6431.0,93.8538,94.0316,92.2731,92.2731,6431.0
2020-05-06 11:30:00,98.89,99.1,98.29,98.94,4886.0,92.4976,92.694,91.9363,92.5443,4886.0
2020-05-06 12:00:00,99.0,99.75,98.75,99.75,2412.0,92.6005,93.302,92.3666,93.302,2412.0
2020-05-06 12:30:00,99.69,99.84,99.38,99.46,2930.0,93.2459,93.3862,92.9559,93.0307,2930.0
2020-05-06 13:00:00,99.06,99.06,98.56,98.71,1350.0,92.6566,92.6566,92.1889,92.3292,1350.0
2020-05-06 13:30:00,98.7,99.55,98.7,99.35,1480.0,92.3198,93.1149,92.3198,92.9278,1480.0
2020-05-06 14:00:00,99.32,99.32,98.74,98.74,4322.0,92.8998,92.8998,92.3573,92.3573,4322.0
2020-05-06 14:30:00,99.18,99.42,99.18,99.28,1572.0,92.7688,92.9933,92.7688,92.8624,1572.0
2020-05-06 15:00:00,99.24,99.24,98.59,98.59,4025.0,92.8249,92.8249,92.217,92.217,4025.0
2020-05-06 15:30:00,98.4,98.4,97.6,97.66,7544.0,92.0392,92.0392,91.291,91.3471,7544.0
2020-05-07 09:30:00,100.75,102.65,100.75,101.11,12812.0,94.2373,96.0145,94.2373,94.5741,12812.0
2020-05-07 10:00:00,100.5,101.08,100.0,100.89,4371.0,94.0035,94.546,93.5358,94.3683,4371.0
2020-05-07 10:30:00,101.47,101.48,101.02,101.17,2024.0,94.9108,94.9201,94.4899,94.6302,2024.0
2020-05-07 11:00:00,101.4,102.06,101.4,101.99,600.0,94.8453,95.4626,94.8453,95.3972,600.0
2020-05-07 11:30:00,102.13,102.9,102.13,102.85,2550.0,95.5281,96.2484,95.5281,96.2016,2550.0
2020-05-07 12:00:00,103.22,103.22,102.96,103.11,1353.0,96.5477,96.5477,96.3045,96.4448,1353.0
2020-05-07 12:30:00,102.91,102.91,101.34,101.98,2680.0,96.2577,96.2577,94.7892,95.3878,2680.0
2020-05-07 13:00:00,101.98,101.98,101.73,101.81,600.0,95.3878,95.3878,95.154,95.2288,600.0
2020-05-07 13:30:00,101.36,101.53,101.19,101.2,1900.0,94.8079,94.9669,94.6489,94.6582,1900.0
2020-05-07 14:00:00,101.23,101.65,101.04,101.1,1931.0,94.6863,95.0792,94.5086,94.5647,1931.0
2020-05-07 14:30:00,101.27,101.27,100.41,100.47,4179.0,94.7237,94.7237,93.9193,93.9754,4179.0
2020-05-07 15:00:00,100.41,100.59,100.0,100.56,1932.0,93.9193,94.0877,93.5358,94.0596,1932.0
2020-05-07 15:30:00,100.72,101.38,100.36,101.38,5255.0,94.2093,94.8266,93.8725,94.8266,5255.0
2020-05-08 09:30:00,103.29,105.17,103.29,104.53,5049.0,96.6131,98.3716,96.6131,97.773,5049.0
2020-05-08 10:00:00,105.35,106.43,105.11,105.11,3748.0,98.54,99.5502,98.3155,98.3155,3748.0
2020-05-08 10:30:00,105.45,105.81,104.25,104.25,3388.0,98.6335,98.9702,97.5111,97.5111,3388.0
2020-05-08 11:00:00,105.47,106.0,104.89,106.0,1600.0,98.6522,99.148,98.1097,99.148,1600.0
2020-05-08 11:30:00,106.0,106.15,105.25,106.0,1971.0,99.148,99.2883,98.4464,99.148,1971.0
2020-05-08 12:00:00,106.0,106.2,106.0,106.2,2746.0,99.148,99.335,99.148,99.335,2746.0
2020-05-08 12:30:00,106.49,106.98,106.49,106.98,2751.0,99.6063,100.0646,99.6063,100.0646,2751.0
2020-05-08 13:00:00,106.84,107.31,106.77,107.25,7374.0,99.9337,100.3733,99.8682,100.3172,7374.0
2020-05-08 13:30:00,107.51,107.51,106.9,107.5,5433.0,100.5604,100.5604,99.9898,100.551,5433.0
2020-05-08 14:00:00,107.76,108.36,107.76,108.31,2600.0,100.7942,101.3554,100.7942,101.3086,2600.0
2020-05-08 14:30:00,108.27,108.93,107.93,108.93,8136.0,101.2712,101.8886,100.9532,101.8886,8136.0
2020-05-08 15:00:00,109.31,109.32,109.0,109.0,2700.0,102.244,102.2533,101.954,101.954,2700.0
2020-05-08 15:30:00,109.18,110.34,109.08,110.34,17065.0,102.1224,103.2074,102.0289,103.2074,17065.0
2020-05-11 09:30:00,109.03,109.09,105.86,106.38,46260.0,101.9821,102.0382,99.017,99.5034,46260.0
2020-05-11 10:00:00,106.68,107.05,105.18,105.95,14340.0,99.784,100.1301,98.381,99.1012,14340.0
2020-05-11 10:30:00,105.7,106.52,105.4,106.0,7137.0,98.8674,99.6343,98.5867,99.148,7137.0
2020-05-11 11:00:00,105.84,106.99,105.84,105.96,4117.0,98.9983,100.074,98.9983,99.1105,4117.0
2020-05-11 11:30:00,106.25,107.84,106.2,107.66,9821.0,99.3818,100.869,99.335,100.7007,9821.0
2020-05-11 12:00:00,107.7,108.68,107.54,108.68,5333.0,100.7381,101.6547,100.5884,101.6547,5333.0
2020-05-11 12:30:00,108.51,108.66,108.32,108.63,6791.0,101.4957,101.636,101.318,101.608,6791.0
2020-05-11 13:00:00,108.61,109.24,108.57,108.97,11938.0,101.5892,102.1785,101.5518,101.926,11938.0
2020-05-11 13:30:00,108.83,108.94,108.41,108.49,11163.0,101.795,101.8979,101.4022,101.477,11163.0
2020-05-11 14:00:00,108.54,108.58,107.76,108.18,11565.0,101.5238,101.5612,100.7942,101.187,11565.0
2020-05-11 14:30:00,108.31,108.83,108.12,108.23,17964.0,101.3086,101.795,101.1309,101.2338,17964.0
2020-05-11 15:00:00,108.31,108.67,108.29,108.43,7511.0,101.3086,101.6454,101.2899,101.4209,7511.0
2020-05-11 15:30:00,108.29,108.36,107.94,108.06,20268.0,101.2899,101.3554,100.9626,101.0748,20268.0
2020-05-12 09:30:00,108.8,110.6,107.83,108.57,18232.0,101.767,103.4506,100.8597,101.5518,18232.0
2020-05-12 10:00:00,108.71,109.21,108.1,108.55,6180.0,101.6828,102.1505,101.1122,101.5331,6180.0
2020-05-12 10:30:00,108.41,108.82,106.98,107.59,12964.0,101.4022,101.7857,100.0646,100.6352,12964.0
2020-05-12 11:00:00,107.36,108.17,107.14,107.63,10431.0,100.42,101.1777,100.2143,100.6726,10431.0
2020-05-12 11:30:00,107.83,108.08,107.22,108.08,11959.0,100.8597,101.0935,100.2891,101.0935,11959.0
2020-05-12 12:00:00,107.96,108.78,107.87,108.56,9874.0,100.9813,101.7483,100.8971,101.5425,9874.0
2020-05-12 12:30:00,108.73,108.99,108.47,108.71,5150.0,101.7015,101.9447,101.4583,101.6828,5150.0
2020-05-12 13:00:00,108.67,108.68,106.29,106.49,12348.0,101.6454,101.6547,99.4192,99.6063,12348.0
2020-05-12 13:30:00,106.55,107.09,106.42,107.05,13564.0,99.6624,100.1675,99.5408,100.1301,13564.0
2020-05-12 14:00:00,107.18,107.22,106.13,106.19,9192.0,100.2517,100.2891,99.2696,99.3257,9192.0
2020-05-12 14:30:00,106.22,107.31,105.94,107.29,16461.0,99.3537,100.3733,99.0918,100.3546,16461.0
2020-05-12 15:00:00,107.28,111.55,107.28,110.89,101026.0,100.3452,104.3392,100.3452,103.7219,101026.0
2020-05-12 15:30:00,110.86,110.86,108.64,108.95,83718.0,103.6938,103.6938,101.6173,101.9073,83718.0
2020-05-13 09:30:00,107.53,107.54,102.59,102.73,36700.0,100.5791,100.5884,95.9584,96.0893,36700.0
2020-05-13 10:00:00,102.79,103.77,101.48,102.37,18750.0,96.1455,97.0621,94.9201,95.7526,18750.0
2020-05-13 10:30:00,102.6,103.94,100.44,100.45,11484.0,95.9677,97.2211,93.9474,93.9567,11484.0
2020-05-13 11:00:00,100.32,100.59,99.51,100.02,14345.0,93.8351,94.0877,93.0775,93.5545,14345.0
2020-05-13 11:30:00,99.92,100.33,98.75,98.84,10784.0,93.461,93.8445,92.3666,92.4508,10784.0
2020-05-13 12:00:00,98.83,99.0,97.75,98.93,7723.0,92.4414,92.6005,91.4313,92.535,7723.0
2020-05-13 12:30:00,99.05,99.94,98.72,99.0,12498.0,92.6472,93.4797,92.3386,92.6005,12498.0
2020-05-13 13:00:00,99.1,100.98,98.62,100.32,9286.0,92.694,94.4525,92.245,93.8351,9286.0
2020-05-13 13:30:00,100.15,100.23,99.75,99.8,689.0,93.6761,93.7509,93.302,93.3487,689.0
2020-05-13 14:00:00,99.76,99.89,99.37,99.89,5127.0,93.3113,93.4329,92.9465,93.4329,5127.0
2020-05-13 14:30:00,99.73,99.73,99.72,99.72,300.0,93.2833,93.2833,93.2739,93.2739,300.0
2020-05-13 15:00:00,99.54,99.66,98.89,99.07,4320.0,93.1055,93.2178,92.4976,92.6659,4320.0
2020-05-13 15:30:00,99.04,99.88,99.0,99.51,10420.0,92.6379,93.4236,92.6005,93.0775,10420.0
2020-05-14 09:30:00,97.25,97.25,93.92,94.49,29108.0,90.9636,90.9636,87.8488,88.382,29108.0
2020-05-14 10:00:00,94.44,98.55,94.11,98.43,19615.0,88.3352,92.1795,88.0266,92.0673,19615.0
2020-05-14 10:30:00,98.44,103.47,98.44,101.6,28024.0,92.0767,96.7815,92.0767,95.0324,28024.0
2020-05-14 11:00:00,102.41,103.5,100.03,100.03,16796.0,95.79,96.8096,93.5639,93.5639,16796.0
2020-05-14 11:30:00,100.22,100.72,98.15,99.98,17954.0,93.7416,94.2093,91.8054,93.5171,17954.0
2020-05-14 12:00:00,100.16,100.96,99.5,99.5,5201.0,93.6855,94.4338,93.0681,93.0681,5201.0
2020-05-14 12:30:00,99.6,100.75,99.36,100.69,2746.0,93.1617,94.2373,92.9372,94.1812,2746.0
2020-05-14 13:00:00,100.57,101.36,99.97,101.36,5377.0,94.069,94.8079,93.5078,94.8079,5377.0
2020-05-14 13:30:00,101.6,101.6,100.03,100.03,3462.0,95.0324,95.0324,93.5639,93.5639,3462.0
2020-05-14 14:00:00,99.93,100.35,99.51,100.3,4427.0,93.4703,93.8632,93.0775,93.8164,4427.0
2020-05-14 14:30:00,100.47,100.52,100.32,100.52,403.0,93.9754,94.0222,93.8351,94.0222,403.0
2020-05-14 15:00:00,100.61,100.61,100.01,100.06,1816.0,94.1064,94.1064,93.5452,93.5919,1816.0
2020-05-14 15:30:00,100.31,100.96,99.88,100.96,7642.0,93.8258,94.4338,93.4236,94.4338,7642.0
2020-05-15 09:30:00,100.49,102.03,99.51,101.36,5926.0,93.9941,95.4346,93.0775,94.8079,5926.0
2020-05-15 10:00:00,101.15,102.21,100.75,102.05,2945.0,94.6115,95.603,94.2373,95.4533,2945.0
2020-05-15 10:30:00,102.59,103.22,101.65,102.07,1160.0,95.9584,96.5477,95.0792,95.472,1160.0
2020-05-15 11:00:00,101.88,102.4,101.1,102.4,1172.0,95.2943,95.7807,94.5647,95.7807,1172.0
2020-05-15 11:30:00,101.48,101.61,101.35,101.44,1050.0,94.9201,95.0417,94.7985,94.8827,1050.0
2020-05-15 12:00:00,102.31,102.31,102.13,102.13,840.0,95.6965,95.6965,95.5281,95.5281,840.0
2020-05-15 12:30:00,102.2,102.22,101.84,101.84,4230.0,95.5936,95.6123,95.2569,95.2569,4230.0
2020-05-15 13:00:00,101.99,101.99,101.34,101.34,500.0,95.3972,95.3972,94.7892,94.7892,500.0
2020-05-15 13:30:00,101.67,101.81,101.48,101.48,1244.0,95.0979,95.2288,94.9201,94.9201,1244.0
2020-05-15 14:00:00,102.5,103.19,102.5,102.7,800.0,95.8742,96.5196,95.8742,96.0613,800.0
2020-05-15 14:30:00,102.48,102.48,102.16,102.32,600.0,95.8555,95.8555,95.5562,95.7058,600.0
2020-05-15 15:00:00,102.05,102.05,101.85,101.89,700.0,95.4533,95.4533,95.2662,95.3036,700.0
2020-05-15 15:30:00,101.94,101.94,100.81,101.05,6901.0,95.3504,95.3504,94.2935,94.5179,6901.0
2020-05-18 09:30:00,106.55,110.89,106.55,108.7,31128.0,99.6624,103.7219,99.6624,101.6734,31128.0
2020-05-18 10:00:00,108.16,108.69,107.5,108.65,15428.0,101.1683,101.6641,100.551,101.6267,15428.0
2020-05-18 10:30:00,108.67,109.99,108.67,109.35,3677.0,101.6454,102.88,101.6454,102.2814,3677.0
2020-05-18 11:00:00,108.79,112.22,108.79,112.22,11113.0,101.7576,104.9659,101.7576,104.9659,11113.0
2020-05-18 11:30:00,111.95,111.95,111.01,111.38,4380.0,104.7133,104.7133,103.8341,104.1802,4380.0
2020-05-18 12:00:00,111.5,111.54,110.92,111.2,14700.0,104.2924,104.3298,103.7499,104.0118,14700.0
2020-05-18 12:30:00,111.11,111.55,111.06,111.5,9050.0,103.9276,104.3392,103.8809,104.2924,9050.0
2020-05-18 13:00:00,111.94,112.5,111.94,112.5,3955.0,104.704,105.2278,104.704,105.2278,3955.0
2020-05-18 13:30:00,112.4,112.4,111.37,112.24,3376.0,105.1343,105.1343,104.1708,104.9846,3376.0
2020-05-18 14:00:00,111.79,111.9,110.92,111.36,2396.0,104.5637,104.6666,103.7499,104.1615,2396.0
2020-05-18 14:30:00,111.65,112.58,111.65,112.53,3378.0,104.4327,105.3026,104.4327,105.2558,3378.0
2020-05-18 15:00:00,112.8,113.78,112.72,113.67,4211.0,105.5084,106.425,105.4336,106.3222,4211.0
2020-05-18 15:30:00,113.78,114.67,113.72,113.97,5606.0,106.425,107.2575,106.3689,106.6028,5606.0
2020-05-19 09:30:00,113.35,113.35,108.75,110.21,13077.0,106.0228,106.0228,101.7202,103.0858,13077.0
2020-05-19 10:00:00,110.58,112.11,110.58,111.2,3825.0,103.4319,104.863,103.4319,104.0118,3825.0
2020-05-19 10:30:00,110.28,110.88,109.57,110.88,2770.0,103.1513,103.7125,102.4872,103.7125,2770.0
2020-05-19 11:00:00,110.45,111.08,109.87,110.71,6654.0,103.3103,103.8996,102.7678,103.5535,6654.0
2020-05-19 11:30:00,110.77,111.06,110.05,110.05,3563.0,103.6096,103.8809,102.9362,102.9362,3563.0
2020-05-19 12:00:00,110.43,110.81,110.43,110.56,800.0,103.2916,103.647,103.2916,103.4132,800.0
2020-05-19 12:30:00,110.6,110.6,110.46,110.46,500.0,103.4506,103.4506,103.3197,103.3197,500.0
2020-05-19 13:00:00,110.03,110.69,110.0,110.6,1041.0,102.9175,103.5348,102.8894,103.4506,1041.0
2020-05-19 13:30:00,110.51,110.61,110.28,110.39,1760.0,103.3664,103.46,103.1513,103.2542,1760.0
2020-05-19 14:00:00,110.72,111.29,110.72,111.29,400.0,103.5629,104.096,103.5629,104.096,400.0
2020-05-19 14:30:00,111.17,111.3,109.18,109.21,5001.0,103.9838,104.1054,102.1224,102.1505,5001.0
2020-05-19 15:00:00,109.38,110.84,109.35,109.57,1480.0,102.3095,103.6751,102.2814,102.4872,1480.0
2020-05-19 15:30:00,109.92,109.92,108.26,108.26,3317.0,102.8146,102.8146,101.2619,101.2619,3317.0
2020-05-20 09:30:00,111.18,113.75,111.18,113.48,6946.0,103.9931,106.397,103.9931,106.1444,6946.0
2020-05-20 10:00:00,114.04,114.31,113.46,113.8,2110.0,106.6682,106.9208,106.1257,106.4438,2110.0
2020-05-20 10:30:00,114.09,114.8,113.46,114.56,15033.0,106.715,107.3791,106.1257,107.1546,15033.0
2020-05-20 11:00:00,114.11,114.79,113.71,114.7,3542.0,106.7337,107.3698,106.3596,107.2856,3542.0
2020-05-20 11:30:00,114.52,114.52,114.2,114.33,753.0,107.1172,107.1172,106.8179,106.9395,753.0
2020-05-20 12:00:00,114.0,114.0,113.78,113.91,597.0,106.6308,106.6308,106.425,106.5466,597.0
2020-05-20 12:30:00,113.97,114.31,113.97,114.31,300.0,106.6028,106.9208,106.6028,106.9208,300.0
2020-05-20 13:00:00,113.95,114.45,113.84,114.02,18274.0,106.5841,107.0517,106.4812,106.6495,18274.0
2020-05-20 13:30:00,114.06,114.06,114.06,114.06,128.0,106.6869,106.6869,106.6869,106.6869,128.0
2020-05-20 14:00:00,113.73,114.54,113.73,114.54,882.0,106.3783,107.1359,106.3783,107.1359,882.0
2020-05-20 14:30:00,114.8,115.26,114.8,115.22,2950.0,107.3791,107.8094,107.3791,107.772,2950.0
2020-05-20 15:00:00,115.02,115.29,114.68,115.06,10213.0,107.5849,107.8374,107.2669,107.6223,10213.0
2020-05-20 15:30:00,115.33,115.33,114.87,115.28,2745.0,107.8749,107.8749,107.4446,107.8281,2745.0
2020-05-21 09:30:00,115.45,116.25,114.52,114.91,7361.0,107.9871,108.7354,107.1172,107.482,7361.0
2020-05-21 10:00:00,115.09,115.49,115.09,115.21,1053.0,107.6504,108.0245,107.6504,107.7626,1053.0
2020-05-21 10:30:00,114.86,114.86,113.74,113.89,3206.0,107.4352,107.4352,106.3876,106.5279,3206.0
2020-05-21 11:00:00,113.59,113.59,111.8,111.8,4175.0,106.2473,106.2473,104.573,104.573,4175.0
2020-05-21 11:30:00,112.55,113.4,112.55,113.4,600.0,105.2746,106.0696,105.2746,106.0696,600.0
2020-05-21 12:00:00,113.98,114.49,113.87,114.24,4593.0,106.6121,107.0892,106.5092,106.8553,4593.0
2020-05-21 12:30:00,114.25,114.67,114.25,114.29,4110.0,106.8647,107.2575,106.8647,106.9021,4110.0
2020-05-21 13:00:00,114.66,114.76,114.46,114.47,700.0,107.2482,107.3417,107.0611,107.0704,700.0
2020-05-21 13:30:00,114.24,114.24,113.87,113.87,300.0,106.8553,106.8553,106.5092,106.5092,300.0
2020-05-21 14:00:00,113.94,114.2,113.94,114.2,400.0,106.5747,106.8179,106.5747,106.8179,400.0
2020-05-21 14:30:00,113.64,113.64,113.64,113.64,100.0,106.2941,106.2941,106.2941,106.2941,100.0
2020-05-21 15:00:00,113.89,114.26,113.89,114.26,653.0,106.5279,106.874,106.5279,106.874,653.0
2020-05-21 15:30:00,114.15,114.89,114.11,114.71,22103.0,106.7711,107.4633,106.7337,107.2949,22103.0
2020-05-22 09:30:00,113.85,113.85,111.0,111.67,15893.0,106.4905,106.4905,103.8248,104.4514,15893.0
2020-05-22 10:00:00,110.65,110.65,109.66,109.66,4648.0,103.4974,103.4974,102.5714,102.5714,4648.0
2020-05-22 10:30:00,111.32,111.32,110.17,110.17,1800.0,104.1241,104.1241,103.0484,103.0484,1800.0
2020-05-22 11:00:00,111.31,111.47,110.87,110.87,1093.0,104.1147,104.2644,103.7032,103.7032,1093.0
2020-05-22 11:30:00,111.13,111.48,111.13,111.48,600.0,103.9463,104.2737,103.9463,104.2737,600.0
2020-05-22 12:00:00,111.73,111.73,111.57,111.57,200.0,104.5076,104.5076,104.3579,104.3579,200.0
2020-05-22 12:30:00,111.57,111.57,111.57,111.57,0.0,104.3579,104.3579,104.3579,104.3579,0.0
2020-05-22 13:00:00,111.57,111.57,111.57,111.57,0.0,104.3579,104.3579,104.3579,104.3579,0.0
2020-05-22 13:30:00,111.1,111.37,111.1,111.37,3280.0,103.9183,104.1708,103.9183,104.1708,3280.0
2020-05-22 14:00:00,111.79,111.81,111.65,111.65,300.0,104.5637,104.5824,104.4327,104.4327,300.0
2020-05-22 14:30:00,111.1,111.18,110.78,111.18,700.0,103.9183,103.9931,103.619,103.9931,700.0
2020-05-22 15:00:00,111.22,111.57,110.73,110.73,11194.0,104.0305,104.3579,103.5722,103.5722,11194.0
2020-05-22 15:30:00,110.78,111.62,110.77,111.49,12906.0,103.619,104.4047,103.6096,104.2831,12906.0
2020-05-26 09:30:00,116.26,117.46,115.8,116.46,36610.0,108.7447,109.8672,108.3145,108.9318,36610.0
2020-05-26 10:00:00,116.67,117.27,116.16,117.27,23493.0,109.1282,109.6894,108.6512,109.6894,23493.0
2020-05-26 10:30:00,117.27,118.23,117.25,118.03,20383.0,109.6894,110.5874,109.6707,110.4003,20383.0
2020-05-26 11:00:00,118.03,118.14,117.0,117.0,8823.0,110.4003,110.5032,109.4369,109.4369,8823.0
2020-05-26 11:30:00,116.5,117.01,116.5,117.01,2350.0,108.9692,109.4463,108.9692,109.4463,2350.0
2020-05-26 12:00:00,116.68,116.69,116.38,116.48,9309.0,109.1376,109.1469,108.857,108.9505,9309.0
2020-05-26 12:30:00,116.93,117.94,116.93,117.75,3150.0,109.3714,110.3161,109.3714,110.1384,3150.0
2020-05-26 13:00:00,117.64,118.05,117.64,117.95,6557.0,110.0355,110.419,110.0355,110.3255,6557.0
2020-05-26 13:30:00,117.8,117.8,117.46,117.47,2765.0,110.1852,110.1852,109.8672,109.8765,2765.0
2020-05-26 14:00:00,117.57,117.84,117.57,117.82,4977.0,109.9701,110.2226,109.9701,110.2039,4977.0
2020-05-26 14:30:00,117.36,117.94,117.27,117.9,2100.0,109.7736,110.3161,109.6894,110.2787,2100.0
2020-05-26 15:00:00,117.88,118.39,117.78,118.22,4697.0,110.26,110.737,110.1665,110.578,4697.0
2020-05-26 15:30:00,118.39,118.39,117.33,117.67,24027.0,110.737,110.737,109.7456,110.0636,24027.0
2020-05-27 09:30:00,119.65,121.61,118.35,118.35,24951.0,111.9156,113.7489,110.6996,110.6996,24951.0
2020-05-27 10:00:00,118.49,119.46,117.62,118.86,8393.0,110.8306,111.7379,110.0168,111.1767,8393.0
2020-05-27 10:30:00,118.59,118.59,115.57,116.94,10158.0,110.9241,110.9241,108.0993,109.3808,10158.0
2020-05-27 11:00:00,117.06,117.91,117.05,117.4,2633.0,109.493,110.2881,109.4837,109.811,2633.0
2020-05-27 11:30:00,119.13,119.47,118.51,119.47,7452.0,111.4292,111.7472,110.8493,111.7472,7452.0
2020-05-27 12:00:00,119.55,119.96,119.55,119.91,2200.0,111.8221,112.2056,111.8221,112.1588,2200.0
2020-05-27 12:30:00,119.8,119.8,119.68,119.68,400.0,112.0559,112.0559,111.9437,111.9437,400.0
2020-05-27 13:00:00,119.48,119.89,119.42,119.76,1036.0,111.7566,112.1401,111.7005,112.0185,1036.0
2020-05-27 13:30:00,119.5,120.26,119.5,120.26,900.0,111.7753,112.4862,111.7753,112.4862,900.0
2020-05-27 14:00:00,120.26,120.56,120.24,120.43,2360.0,112.4862,112.7668,112.4675,112.6452,2360.0
2020-05-27 14:30:00,120.35,120.45,120.11,120.36,7500.0,112.5703,112.6639,112.3459,112.5797,7500.0
2020-05-27 15:00:00,120.38,120.89,120.38,120.58,5570.0,112.5984,113.0754,112.5984,112.7855,5570.0
2020-05-27 15:30:00,120.98,121.86,120.98,121.71,6372.0,113.1596,113.9827,113.1596,113.8424,6372.0
2020-05-28 09:30:00,122.35,122.39,119.8,122.38,15658.0,114.4411,114.4785,112.0559,114.4691,15658.0
2020-05-28 10:00:00,122.18,122.43,120.99,121.11,12529.0,114.2821,114.5159,113.169,113.2812,12529.0
2020-05-28 10:30:00,121.76,123.14,121.67,122.81,4688.0,113.8892,115.18,113.805,114.8713,4688.0
2020-05-28 11:00:00,122.69,123.34,122.05,123.15,7012.0,114.7591,115.3671,114.1605,115.1894,7012.0
2020-05-28 11:30:00,123.27,123.92,122.47,123.66,5347.0,115.3016,115.9096,114.5533,115.6664,5347.0
2020-05-28 12:00:00,123.78,124.42,123.78,124.4,760.0,115.7786,116.3773,115.7786,116.3585,760.0
2020-05-28 12:30:00,124.12,125.43,124.01,125.15,3134.0,116.0966,117.322,115.9938,117.0601,3134.0
2020-05-28 13:00:00,125.04,125.04,124.21,124.39,5081.0,116.9572,116.9572,116.1808,116.3492,5081.0
2020-05-28 13:30:00,124.2,124.87,124.2,124.68,1304.0,116.1715,116.7982,116.1715,116.6204,1304.0
2020-05-28 14:00:00,124.72,124.85,124.32,124.32,2540.0,116.6579,116.7795,116.2837,116.2837,2540.0
2020-05-28 14:30:00,124.3,124.4,123.97,124.03,1753.0,116.265,116.3585,115.9563,116.0125,1753.0
2020-05-28 15:00:00,124.37,124.72,123.53,123.56,5123.0,116.3305,116.6579,115.5448,115.5728,5123.0
2020-05-28 15:30:00,123.53,123.53,120.86,121.89,31897.0,115.5448,115.5448,113.0474,114.0108,31897.0
2020-05-29 09:30:00,120.59,120.59,117.5,118.12,14560.0,112.7948,112.7948,109.9046,110.4845,14560.0
2020-05-29 10:00:00,117.1,118.36,116.5,117.79,4783.0,109.5304,110.709,108.9692,110.1758,4783.0
2020-05-29 10:30:00,116.64,116.75,116.5,116.5,3639.0,109.1002,109.2031,108.9692,108.9692,3639.0
2020-05-29 11:00:00,116.57,117.35,116.57,117.17,3703.0,109.0347,109.7643,109.0347,109.5959,3703.0
2020-05-29 11:30:00,117.25,117.37,117.25,117.32,600.0,109.6707,109.783,109.6707,109.7362,600.0
2020-05-29 12:00:00,116.64,116.9,116.5,116.5,2232.0,109.1002,109.3434,108.9692,108.9692,2232.0
2020-05-29 12:30:00,116.39,116.53,115.35,116.53,2354.0,108.8663,108.9973,107.8936,108.9973,2354.0
2020-05-29 13:00:00,116.04,116.6,116.04,116.6,1130.0,108.539,109.0628,108.539,109.0628,1130.0
2020-05-29 13:30:00,116.43,116.53,116.15,116.17,1800.0,108.9037,108.9973,108.6418,108.6606,1800.0
2020-05-29 14:00:00,116.15,118.7,115.68,118.7,9758.0,108.6418,111.027,108.2022,111.027,9758.0
2020-05-29 14:30:00,118.71,118.91,117.39,118.91,2764.0,111.0364,111.2234,109.8017,111.2234,2764.0
2020-05-29 15:00:00,119.65,120.56,119.59,120.0,9642.0,111.9156,112.7668,111.8595,112.243,9642.0
2020-05-29 15:30:00,120.24,120.24,118.62,119.02,17094.0,112.4675,112.4675,110.9522,111.3263,17094.0
2020-06-01 09:30:00,119.05,119.33,117.19,119.33,4361.0,111.3544,111.6163,109.6146,111.6163,4361.0
2020-06-01 10:00:00,119.4,121.61,119.4,121.61,2040.0,111.6818,113.7489,111.6818,113.7489,2040.0
2020-06-01 10:30:00,121.27,122.29,120.83,120.83,900.0,113.4309,114.3849,113.0193,113.0193,900.0
2020-06-01 11:00:00,120.22,120.86,119.38,119.67,8980.0,112.4488,113.0474,111.6631,111.9343,8980.0
2020-06-01 11:30:00,119.41,119.77,119.14,119.69,12071.0,111.6911,112.0278,111.4386,111.953,12071.0
2020-06-01 12:00:00,119.49,119.68,119.37,119.37,1600.0,111.7659,111.9437,111.6537,111.6537,1600.0
2020-06-01 12:30:00,119.47,120.16,119.45,119.85,1900.0,111.7472,112.3926,111.7285,112.1027,1900.0
2020-06-01 13:00:00,119.76,120.67,119.74,120.67,1820.0,112.0185,112.8697,111.9998,112.8697,1820.0
2020-06-01 13:30:00,120.39,120.79,120.32,120.6,4569.0,112.6078,112.9819,112.5423,112.8042,4569.0
2020-06-01 14:00:00,120.49,120.49,119.44,119.62,10033.0,112.7013,112.7013,111.7192,111.8875,10033.0
2020-06-01 14:30:00,119.45,120.08,119.18,119.99,10327.0,111.7285,112.3178,111.476,112.2336,10327.0
2020-06-01 15:00:00,120.1,120.51,119.94,120.51,5635.0,112.3365,112.72,112.1869,112.72,5635.0
2020-06-01 15:30:00,120.62,120.62,119.68,119.68,18288.0,112.8229,112.8229,111.9437,111.9437,18288.0
2020-06-02 09:30:00,120.84,123.0,120.6,122.74,4145.0,113.0287,115.049,112.8042,114.8059,4145.0
2020-06-02 10:00:00,122.91,124.17,122.33,124.17,3758.0,114.9649,116.1434,114.4224,116.1434,3758.0
2020-06-02 10:30:00,123.94,124.27,123.15,124.05,1100.0,115.9283,116.237,115.1894,116.0312,1100.0
2020-06-02 11:00:00,124.11,124.7,123.39,124.51,3702.0,116.0873,116.6392,115.4138,116.4614,3702.0
2020-06-02 11:30:00,124.81,125.08,124.57,124.65,2415.0,116.742,116.9946,116.5176,116.5924,2415.0
2020-06-02 12:00:00,124.8,126.03,124.77,126.03,400.0,116.7327,117.8832,116.7046,117.8832,400.0
2020-06-02 12:30:00,125.93,126.41,125.93,126.15,3345.0,117.7896,118.2386,117.7896,117.9954,3345.0
2020-06-02 13:00:00,125.35,125.89,125.25,125.32,6516.0,117.2471,117.7522,117.1536,117.2191,6516.0
2020-06-02 13:30:00,125.52,125.6,125.25,125.25,2187.0,117.4062,117.481,117.1536,117.1536,2187.0
2020-06-02 14:00:00,125.79,125.81,125.23,125.5,2042.0,117.6587,117.6774,117.1349,117.3874,2042.0
2020-06-02 14:30:00,125.0,125.47,125.0,125.47,3540.0,116.9198,117.3594,116.9198,117.3594,3540.0
2020-06-02 15:00:00,125.46,125.52,125.0,125.0,4435.0,117.35,117.4062,116.9198,116.9198,4435.0
2020-06-02 15:30:00,125.31,125.71,125.03,125.71,11788.0,117.2097,117.5839,116.9478,117.5839,11788.0
2020-06-03 09:30:00,128.01,129.47,127.93,128.41,17078.0,119.7352,121.1008,119.6604,120.1093,17078.0
2020-06-03 10:00:00,128.08,129.04,128.01,128.7,12534.0,119.8007,120.6986,119.7352,120.3806,12534.0
2020-06-03 10:30:00,128.76,128.79,126.86,127.52,14587.0,120.4367,120.4648,118.6595,119.2769,14587.0
2020-06-03 11:00:00,127.11,128.1,127.11,127.33,4423.0,118.8934,119.8194,118.8934,119.0991,4423.0
2020-06-03 11:30:00,127.64,128.15,126.95,126.98,2459.0,119.3891,119.8661,118.7437,118.7718,2459.0
2020-06-03 12:00:00,127.2,127.9,127.18,127.39,2033.0,118.9776,119.6323,118.9588,119.1553,2033.0
2020-06-03 12:30:00,127.62,127.69,126.94,127.53,3841.0,119.3704,119.4359,118.7344,119.2862,3841.0
2020-06-03 13:00:00,127.55,128.12,127.46,128.12,9863.0,119.3049,119.8381,119.2207,119.8381,9863.0
2020-06-03 13:30:00,128.12,128.88,127.95,128.87,1200.0,119.8381,120.549,119.6791,120.5396,1200.0
2020-06-03 14:00:00,129.18,129.5,129.17,129.5,4092.0,120.8296,121.1289,120.8202,121.1289,4092.0
2020-06-03 14:30:00,129.29,129.41,129.09,129.1,1000.0,120.9325,121.0447,120.7454,120.7547,1000.0
2020-06-03 15:00:00,129.25,129.43,128.96,129.22,5357.0,120.895,121.0634,120.6238,120.867,5357.0
2020-06-03 15:30:00,129.17,129.7,129.17,129.42,11391.0,120.8202,121.3159,120.8202,121.054,11391.0
2020-06-04 09:30:00,128.63,130.22,127.63,129.48,6073.0,120.3151,121.8023,119.3798,121.1102,6073.0
2020-06-04 10:00:00,129.87,132.46,129.87,132.29,3248.0,121.475,123.8975,121.475,123.7385,3248.0
2020-06-04 10:30:00,132.9,134.06,132.27,133.74,10897.0,124.3091,125.3941,123.7198,125.0948,10897.0
2020-06-04 11:00:00,133.65,133.93,132.01,132.01,3100.0,125.0106,125.2725,123.4766,123.4766,3100.0
2020-06-04 11:30:00,132.65,134.37,132.6,134.16,6804.0,124.0753,125.6841,124.0285,125.4876,6804.0
2020-06-04 12:00:00,134.32,134.8,134.27,134.5,6137.0,125.6373,126.0863,125.5905,125.8057,6137.0
2020-06-04 12:30:00,134.4,135.13,133.92,134.79,10326.0,125.7121,126.3949,125.2632,126.0769,10326.0
2020-06-04 13:00:00,134.92,135.82,134.64,135.67,10950.0,126.1985,127.0403,125.9366,126.9,10950.0
2020-06-04 13:30:00,135.43,136.59,135.18,136.47,9915.0,126.6755,127.7606,126.4417,127.6483,9915.0
2020-06-04 14:00:00,136.56,137.52,136.56,137.34,6473.0,127.7325,128.6304,127.7325,128.4621,6473.0
2020-06-04 14:30:00,137.34,137.61,136.14,136.14,3236.0,128.4621,128.7146,127.3397,127.3397,3236.0
2020-06-04 15:00:00,136.08,136.08,134.46,135.41,11327.0,127.2835,127.2835,125.7683,126.6568,11327.0
2020-06-04 15:30:00,135.74,137.29,134.93,136.69,85135.0,126.9655,128.4153,126.2079,127.8541,85135.0
2020-06-05 09:30:00,147.19,152.75,147.19,148.77,94076.0,137.6754,142.876,137.6754,139.1532,94076.0
2020-06-05 10:00:00,149.35,150.98,149.34,150.17,17561.0,139.6957,141.2204,139.6864,140.4627,17561.0
2020-06-05 10:30:00,150.16,150.62,148.91,150.52,14067.0,140.4534,140.8836,139.2842,140.7901,14067.0
2020-06-05 11:00:00,150.41,153.11,150.41,152.89,10099.0,140.6872,143.2127,140.6872,143.0069,10099.0
2020-06-05 11:30:00,152.9,155.0,152.88,154.75,4403.0,143.0163,144.9805,142.9975,144.7467,4403.0
2020-06-05 12:00:00,154.95,155.0,151.78,152.1,3675.0,144.9337,144.9805,141.9687,142.268,3675.0
2020-06-05 12:30:00,152.33,153.67,152.27,152.82,1900.0,142.4831,143.7365,142.427,142.9414,1900.0
2020-06-05 13:00:00,153.05,154.25,153.05,154.25,700.0,143.1566,144.279,143.1566,144.279,700.0
2020-06-05 13:30:00,154.32,155.13,154.21,154.59,4053.0,144.3445,145.1021,144.2416,144.597,4053.0
2020-06-05 14:00:00,154.75,154.82,152.83,153.05,10361.0,144.7467,144.8121,142.9508,143.1566,10361.0
2020-06-05 14:30:00,152.32,153.51,152.0,153.05,2995.0,142.4737,143.5868,142.1744,143.1566,2995.0
2020-06-05 15:00:00,153.1,153.28,151.55,153.28,8138.0,143.2033,143.3717,141.7535,143.3717,8138.0
2020-06-05 15:30:00,153.06,154.65,152.42,154.24,8787.0,143.1659,144.6531,142.5673,144.2696,8787.0
2020-06-08 09:30:00,165.03,167.24,162.16,166.75,61399.0,154.3621,156.4293,151.6777,155.971,61399.0
2020-06-08 10:00:00,166.81,168.41,163.45,163.45,31007.0,156.0271,157.5237,152.8843,152.8843,31007.0
2020-06-08 10:30:00,163.24,166.06,161.47,166.06,7040.0,152.6879,155.3256,151.0323,155.3256,7040.0
2020-06-08 11:00:00,166.51,167.68,165.53,167.59,4435.0,155.7465,156.8408,154.8298,156.7567,4435.0
2020-06-08 11:30:00,167.24,167.5,166.75,166.78,5538.0,156.4293,156.6725,155.971,155.999,5538.0
2020-06-08 12:00:00,167.04,168.52,167.04,167.94,12622.0,156.2422,157.6265,156.2422,157.084,12622.0
2020-06-08 12:30:00,167.92,169.6,167.85,169.15,14320.0,157.0653,158.6367,156.9999,158.2158,14320.0
2020-06-08 13:00:00,169.44,170.5,169.44,170.3,3278.0,158.4871,159.4786,158.4871,159.2915,3278.0
2020-06-08 13:30:00,170.42,170.8,169.52,169.52,4044.0,159.4037,159.7592,158.5619,158.5619,4044.0
2020-06-08 14:00:00,168.91,169.68,168.77,168.94,2983.0,157.9913,158.7116,157.8604,158.0194,2983.0
2020-06-08 14:30:00,168.81,171.16,168.81,170.85,2010.0,157.8978,160.0959,157.8978,159.8059,2010.0
2020-06-08 15:00:00,170.93,172.22,170.62,172.17,9884.0,159.8808,161.0874,159.5908,161.0406,9884.0
2020-06-08 15:30:00,172.28,173.86,172.26,173.51,26212.0,161.1435,162.6214,161.1248,162.294,26212.0
2020-06-09 09:30:00,163.46,163.51,159.27,161.0,53915.0,152.8936,152.9404,148.9745,150.5927,53915.0
2020-06-09 10:00:00,160.28,160.28,156.78,159.4,8878.0,149.9192,149.9192,146.6454,149.0961,8878.0
2020-06-09 10:30:00,159.1,162.5,158.6,161.58,8687.0,148.8155,151.9957,148.3478,151.1352,8687.0
2020-06-09 11:00:00,160.95,163.27,160.89,162.45,5994.0,150.5459,152.7159,150.4898,151.9489,5994.0
2020-06-09 11:30:00,162.31,162.7,161.36,162.24,4634.0,151.818,152.1828,150.9294,151.7525,4634.0
2020-06-09 12:00:00,162.22,162.3,161.29,161.76,3196.0,151.7338,151.8086,150.8639,151.3035,3196.0
2020-06-09 12:30:00,161.81,162.23,161.29,161.41,1900.0,151.3503,151.7431,150.8639,150.9762,1900.0
2020-06-09 13:00:00,161.51,162.6,161.47,162.6,3459.0,151.0697,152.0892,151.0323,152.0892,3459.0
2020-06-09 13:30:00,162.38,163.02,162.28,162.46,3021.0,151.8835,152.4821,151.7899,151.9583,3021.0
2020-06-09 14:00:00,162.49,162.49,160.38,160.53,4817.0,151.9863,151.9863,150.0127,150.153,4817.0
2020-06-09 14:30:00,160.55,160.77,159.8,160.66,5350.0,150.1717,150.3775,149.4702,150.2746,5350.0
2020-06-09 15:00:00,160.79,161.9,160.44,161.9,5827.0,150.3962,151.4345,150.0689,151.4345,5827.0
2020-06-09 15:30:00,161.6,161.6,160.29,160.3,16518.0,151.1539,151.1539,149.9286,149.9379,16518.0
2020-06-10 09:30:00,157.49,157.49,147.5,148.1,33690.0,147.3095,147.3095,137.9653,138.5265,33690.0
2020-06-10 10:00:00,149.7,149.7,145.0,146.5,11949.0,140.0231,140.0231,135.6269,137.03,11949.0
2020-06-10 10:30:00,146.57,148.56,146.57,148.18,2200.0,137.0954,138.9568,137.0954,138.6014,2200.0
2020-06-10 11:00:00,148.15,151.03,148.15,150.57,3738.0,138.5733,141.2671,138.5733,140.8369,3738.0
2020-06-10 11:30:00,150.98,153.17,150.7,152.1,6424.0,141.2204,143.2688,140.9585,142.268,6424.0
2020-06-10 12:00:00,153.46,153.46,152.0,152.56,3500.0,143.5401,143.5401,142.1744,142.6982,3500.0
2020-06-10 12:30:00,152.22,152.22,150.73,150.95,2345.0,142.3802,142.3802,140.9865,141.1923,2345.0
2020-06-10 13:00:00,151.1,151.36,150.49,151.26,1866.0,141.3326,141.5758,140.762,141.4823,1866.0
2020-06-10 13:30:00,151.48,152.05,151.48,152.05,975.0,141.688,142.2212,141.688,142.2212,975.0
2020-06-10 14:00:00,152.5,155.55,151.43,154.9,5479.0,142.6421,145.495,141.6413,144.887,5479.0
2020-06-10 14:30:00,154.54,154.54,152.0,152.16,4601.0,144.5502,144.5502,142.1744,142.3241,4601.0
2020-06-10 15:00:00,152.25,152.25,150.49,150.55,3338.0,142.4083,142.4083,140.762,140.8182,3338.0
2020-06-10 15:30:00,152.08,152.08,148.25,148.27,6669.0,142.2493,142.2493,138.6668,138.6855,6669.0
2020-06-11 09:30:00,131.89,136.69,128.89,135.82,34078.0,123.3644,127.8541,120.5583,127.0403,34078.0
2020-06-11 10:00:00,136.46,138.04,135.25,136.17,5574.0,127.639,129.1168,126.5072,127.3677,5574.0
2020-06-11 10:30:00,135.61,136.4,133.26,133.49,6321.0,126.8439,127.5828,124.6458,124.861,6321.0
2020-06-11 11:00:00,133.22,133.71,132.27,132.78,8170.0,124.6084,125.0667,123.7198,124.1969,8170.0
2020-06-11 11:30:00,132.71,132.88,131.42,131.51,3900.0,124.1314,124.2904,122.9248,123.0089,3900.0
2020-06-11 12:00:00,131.3,131.3,129.14,129.14,18233.0,122.8125,122.8125,120.7921,120.7921,18233.0
2020-06-11 12:30:00,129.15,130.64,129.15,129.47,5357.0,120.8015,122.1952,120.8015,121.1008,5357.0
2020-06-11 13:00:00,130.35,132.24,130.35,131.71,3846.0,121.9239,123.6918,121.9239,123.196,3846.0
2020-06-11 13:30:00,131.99,132.55,131.45,132.55,3633.0,123.4579,123.9817,122.9528,123.9817,3633.0
2020-06-11 14:00:00,131.9,132.2,131.1,131.9,3201.0,123.3737,123.6543,122.6254,123.3737,3201.0
2020-06-11 14:30:00,131.26,131.29,130.01,130.01,4439.0,122.7751,122.8032,121.6059,121.6059,4439.0
2020-06-11 15:00:00,129.8,129.84,127.17,127.26,9698.0,121.4095,121.4469,118.9495,119.0337,9698.0
2020-06-11 15:30:00,127.17,128.06,126.61,126.75,23893.0,118.9495,119.782,118.4257,118.5566,23893.0
2020-06-12 09:30:00,137.0,139.34,135.23,136.09,26695.0,128.1441,130.3328,126.4885,127.2929,26695.0
2020-06-12 10:00:00,137.24,137.87,136.31,136.31,2658.0,128.3685,128.9578,127.4987,127.4987,2658.0
2020-06-12 10:30:00,135.8,135.94,132.43,132.43,5260.0,127.0216,127.1526,123.8695,123.8695,5260.0
2020-06-12 11:00:00,131.97,133.63,130.24,131.96,3849.0,123.4392,124.9919,121.821,123.4299,3849.0
2020-06-12 11:30:00,131.75,133.86,131.75,133.86,4223.0,123.2334,125.207,123.2334,125.207,4223.0
2020-06-12 12:00:00,134.19,134.39,132.6,133.07,1549.0,125.5157,125.7028,124.0285,124.4681,1549.0
2020-06-12 12:30:00,132.32,133.3,132.06,132.98,2300.0,123.7666,124.6832,123.5234,124.3839,2300.0
2020-06-12 13:00:00,132.82,133.0,132.33,132.79,3950.0,124.2343,124.4026,123.7759,124.2062,3950.0
2020-06-12 13:30:00,132.65,132.69,129.61,129.61,8991.0,124.0753,124.1127,121.2318,121.2318,8991.0
2020-06-12 14:00:00,129.6,130.95,129.29,130.05,3952.0,121.2224,122.4851,120.9325,121.6433,3952.0
2020-06-12 14:30:00,130.5,131.49,130.45,130.77,7890.0,122.0642,122.9902,122.0175,122.3168,7890.0
2020-06-12 15:00:00,131.5,132.36,131.47,131.6,6404.0,122.9996,123.804,122.9715,123.0931,6404.0
2020-06-12 15:30:00,131.71,133.99,131.55,133.64,11811.0,123.196,125.3286,123.0464,125.0013,11811.0
2020-06-15 09:30:00,126.12,127.57,124.01,126.11,44033.0,117.9674,119.3236,115.9938,117.958,44033.0
2020-06-15 10:00:00,125.49,127.75,125.26,127.22,10599.0,117.3781,119.492,117.163,118.9963,10599.0
2020-06-15 10:30:00,126.5,128.96,126.5,128.68,7734.0,118.3228,120.6238,118.3228,120.3619,7734.0
2020-06-15 11:00:00,128.6,130.35,128.6,129.5,6660.0,120.2871,121.9239,120.2871,121.1289,6660.0
2020-06-15 11:30:00,129.34,129.72,128.68,129.56,2500.0,120.9792,121.3347,120.3619,121.185,2500.0
2020-06-15 12:00:00,130.4,132.38,130.4,132.23,3000.0,121.9707,123.8227,121.9707,123.6824,3000.0
2020-06-15 12:30:00,131.83,134.38,131.83,134.36,7098.0,123.3083,125.6934,123.3083,125.6747,7098.0
2020-06-15 13:00:00,135.27,136.13,133.91,133.91,7381.0,126.5259,127.3303,125.2538,125.2538,7381.0
2020-06-15 13:30:00,134.03,134.29,132.59,132.71,1400.0,125.366,125.6092,124.0191,124.1314,1400.0
2020-06-15 14:00:00,133.22,136.7,133.22,135.69,23486.0,124.6084,127.8635,124.6084,126.9187,23486.0
2020-06-15 14:30:00,135.56,135.56,134.46,134.83,2525.0,126.7971,126.7971,125.7683,126.1143,2525.0
2020-06-15 15:00:00,135.02,136.37,134.65,134.65,2300.0,126.2921,127.5548,125.946,125.946,2300.0
2020-06-15 15:30:00,134.74,134.74,133.03,134.59,11989.0,126.0302,126.0302,124.4307,125.8898,11989.0
2020-06-16 09:30:00,144.31,144.8,141.03,142.51,28729.0,134.9815,135.4399,131.9136,133.2979,28729.0
2020-06-16 10:00:00,143.37,143.53,142.22,142.87,9465.0,134.1023,134.252,133.0266,133.6346,9465.0
2020-06-16 10:30:00,142.22,142.52,135.83,135.83,11802.0,133.0266,133.3072,127.0497,127.0497,11802.0
2020-06-16 11:00:00,135.94,139.28,134.86,138.9,33965.0,127.1526,130.2767,126.1424,129.9212,33965.0
2020-06-16 11:30:00,138.81,138.81,137.58,138.78,700.0,129.8371,129.8371,128.6866,129.809,700.0
2020-06-16 12:00:00,137.39,138.15,137.2,138.15,1000.0,128.5089,129.2197,128.3311,129.2197,1000.0
2020-06-16 12:30:00,138.81,139.4,138.75,138.75,905.0,129.8371,130.3889,129.7809,129.7809,905.0
2020-06-16 13:00:00,138.75,139.1,138.44,139.1,2587.0,129.7809,130.1083,129.491,130.1083,2587.0
2020-06-16 13:30:00,138.58,139.07,138.31,138.55,2040.0,129.6219,130.0803,129.3694,129.5939,2040.0
2020-06-16 14:00:00,138.96,140.82,138.96,140.66,6927.0,129.9774,131.7171,129.9774,131.5675,6927.0
2020-06-16 14:30:00,140.73,140.73,138.49,138.49,1010.0,131.6329,131.6329,129.5377,129.5377,1010.0
2020-06-16 15:00:00,138.46,138.46,135.98,136.49,14968.0,129.5097,129.5097,127.19,127.667,14968.0
2020-06-16 15:30:00,136.15,137.05,136.15,137.05,6688.0,127.349,128.1908,127.349,128.1908,6688.0
2020-06-17 09:30:00,136.94,136.94,132.0,133.11,13692.0,128.0879,128.0879,123.4673,124.5055,13692.0
2020-06-17 10:00:00,133.5,133.78,131.99,132.16,3308.0,124.8703,125.1322,123.4579,123.6169,3308.0
2020-06-17 10:30:00,132.37,134.96,132.37,134.15,4160.0,123.8134,126.2359,123.8134,125.4783,4160.0
2020-06-17 11:00:00,133.68,133.68,132.34,132.34,2770.0,125.0387,125.0387,123.7853,123.7853,2770.0
2020-06-17 11:30:00,132.07,133.43,131.83,133.02,3200.0,123.5327,124.8048,123.3083,124.4213,3200.0
2020-06-17 12:00:00,132.7,132.73,132.0,132.04,1554.0,124.122,124.1501,123.4673,123.5047,1554.0
2020-06-17 12:30:00,132.73,132.96,132.11,132.34,1395.0,124.1501,124.3652,123.5702,123.7853,1395.0
2020-06-17 13:00:00,132.78,133.16,132.46,132.77,1528.0,124.1969,124.5523,123.8975,124.1875,1528.0
2020-06-17 13:30:00,132.66,132.67,132.25,132.27,1342.0,124.0846,124.094,123.7011,123.7198,1342.0
2020-06-17 14:00:00,131.87,132.54,131.69,131.69,1100.0,123.3457,123.9724,123.1773,123.1773,1100.0
2020-06-17 14:30:00,131.67,132.65,131.54,132.65,1703.0,123.1586,124.0753,123.037,124.0753,1703.0
2020-06-17 15:00:00,131.35,131.87,131.23,131.23,1000.0,122.8593,123.3457,122.747,122.747,1000.0
2020-06-17 15:30:00,131.08,131.3,130.45,131.04,8050.0,122.6067,122.8125,122.0175,122.5693,8050.0
2020-06-18 09:30:00,129.31,131.0,128.0,129.59,4651.0,120.9512,122.5319,119.7258,121.2131,4651.0
2020-06-18 10:00:00,130.01,133.87,130.01,133.87,19384.0,121.6059,125.2164,121.6059,125.2164,19384.0
2020-06-18 10:30:00,133.22,133.64,131.88,131.89,2042.0,124.6084,125.0013,123.355,123.3644,2042.0
2020-06-18 11:00:00,132.0,132.0,130.9,130.98,1154.0,123.4673,123.4673,122.4384,122.5132,1154.0
2020-06-18 11:30:00,131.74,131.74,130.91,130.91,750.0,123.2241,123.2241,122.4477,122.4477,750.0
2020-06-18 12:00:00,131.05,131.99,131.05,131.75,1875.0,122.5787,123.4579,122.5787,123.2334,1875.0
2020-06-18 12:30:00,131.75,131.75,131.75,131.75,0.0,123.2334,123.2334,123.2334,123.2334,0.0
2020-06-18 13:00:00,131.5,131.66,131.5,131.6,1066.0,122.9996,123.1492,122.9996,123.0931,1066.0
2020-06-18 13:30:00,131.83,132.34,131.83,132.34,1400.0,123.3083,123.7853,123.3083,123.7853,1400.0
2020-06-18 14:00:00,131.4,132.33,131.4,132.3,1200.0,122.9061,123.7759,122.9061,123.7479,1200.0
2020-06-18 14:30:00,132.12,132.35,131.41,131.41,1341.0,123.5795,123.7946,122.9154,122.9154,1341.0
2020-06-18 15:00:00,131.13,131.13,130.62,130.62,300.0,122.6535,122.6535,122.1765,122.1765,300.0
2020-06-18 15:30:00,131.29,131.62,130.46,131.62,4022.0,122.8032,123.1118,122.0268,123.1118,4022.0
2020-06-19 09:30:00,135.69,136.25,133.65,133.65,24164.0,126.9187,127.4425,125.0106,125.0106,24164.0
2020-06-19 10:00:00,133.91,134.48,133.88,134.47,1220.0,125.2538,125.787,125.2257,125.7776,1220.0
2020-06-19 10:30:00,134.04,134.04,133.0,133.37,3853.0,125.3754,125.3754,124.4026,124.7487,3853.0
2020-06-19 11:00:00,133.28,133.99,133.2,133.47,6517.0,124.6645,125.3286,124.5897,124.8422,6517.0
2020-06-19 11:30:00,132.98,133.15,132.73,132.89,5282.0,124.3839,124.5429,124.1501,124.2997,5282.0
2020-06-19 12:00:00,132.88,132.88,130.09,130.09,2125.0,124.2904,124.2904,121.6807,121.6807,2125.0
2020-06-19 12:30:00,130.76,130.82,130.46,130.82,810.0,122.3074,122.3635,122.0268,122.3635,810.0
2020-06-19 13:00:00,130.58,130.58,129.63,129.63,1445.0,122.1391,122.1391,121.2505,121.2505,1445.0
2020-06-19 13:30:00,129.34,129.4,128.58,128.59,9577.0,120.9792,121.0353,120.2683,120.2777,9577.0
2020-06-19 14:00:00,128.5,129.1,127.8,129.1,1700.0,120.1935,120.7547,119.5388,120.7547,1700.0
2020-06-19 14:30:00,128.88,130.79,128.88,130.7,4012.0,120.549,122.3355,120.549,122.2513,4012.0
2020-06-19 15:00:00,130.39,130.85,129.75,129.8,5320.0,121.9613,122.3916,121.3627,121.4095,5320.0
2020-06-19 15:30:00,129.67,129.92,128.27,128.64,11183.0,121.2879,121.5217,119.9784,120.3245,11183.0
2020-06-22 09:30:00,127.82,128.67,126.0,128.67,16588.0,119.5575,120.3525,117.8551,120.3525,16588.0
2020-06-22 10:00:00,128.11,128.96,127.93,128.21,4691.0,119.8287,120.6238,119.6604,119.9223,4691.0
2020-06-22 10:30:00,127.96,128.49,126.8,126.8,1460.0,119.6884,120.1842,118.6034,118.6034,1460.0
2020-06-22 11:00:00,126.32,126.93,126.23,126.89,1844.0,118.1544,118.725,118.0703,118.6876,1844.0
2020-06-22 11:30:00,127.13,127.49,126.89,126.89,610.0,118.9121,119.2488,118.6876,118.6876,610.0
2020-06-22 12:00:00,127.39,127.98,127.39,127.48,1300.0,119.1553,119.7071,119.1553,119.2395,1300.0
2020-06-22 12:30:00,127.73,128.95,127.73,128.95,2550.0,119.4733,120.6144,119.4733,120.6144,2550.0
2020-06-22 13:00:00,128.93,128.93,128.74,128.89,400.0,120.5957,120.5957,120.418,120.5583,400.0
2020-06-22 13:30:00,128.5,129.08,128.34,128.87,847.0,120.1935,120.736,120.0439,120.5396,847.0
2020-06-22 14:00:00,128.61,128.69,128.22,128.49,1050.0,120.2964,120.3712,119.9316,120.1842,1050.0
2020-06-22 14:30:00,128.76,128.86,128.76,128.81,400.0,120.4367,120.5302,120.4367,120.4835,400.0
2020-06-22 15:00:00,129.09,129.19,128.05,128.13,1200.0,120.7454,120.8389,119.7726,119.8474,1200.0
2020-06-22 15:30:00,128.31,129.03,128.31,129.03,2076.0,120.0158,120.6893,120.0158,120.6893,2076.0
2020-06-23 09:30:00,131.0,131.79,130.7,131.37,15649.0,122.5319,123.2708,122.2513,122.878,15649.0
2020-06-23 10:00:00,131.0,131.41,130.24,130.24,1973.0,122.5319,122.9154,121.821,121.821,1973.0
2020-06-23 10:30:00,130.19,130.19,129.05,129.77,1813.0,121.7743,121.7743,120.708,121.3814,1813.0
2020-06-23 11:00:00,129.45,130.38,129.45,130.06,1100.0,121.0821,121.952,121.0821,121.6527,1100.0
2020-06-23 11:30:00,129.92,129.92,129.61,129.61,895.0,121.5217,121.5217,121.2318,121.2318,895.0
2020-06-23 12:00:00,130.28,130.28,129.86,130.03,963.0,121.8585,121.8585,121.4656,121.6246,963.0
2020-06-23 12:30:00,129.85,129.85,129.6,129.62,1000.0,121.4563,121.4563,121.2224,121.2411,1000.0
2020-06-23 13:00:00,129.88,130.14,129.88,130.01,2630.0,121.4843,121.7275,121.4843,121.6059,2630.0
2020-06-23 13:30:00,129.39,129.39,128.53,128.53,1150.0,121.026,121.026,120.2216,120.2216,1150.0
2020-06-23 14:00:00,128.38,128.94,128.26,128.91,1368.0,120.0813,120.6051,119.969,120.577,1368.0
2020-06-23 14:30:00,129.12,129.63,129.12,129.3,818.0,120.7734,121.2505,120.7734,120.9418,818.0
2020-06-23 15:00:00,129.17,129.87,129.15,129.77,1136.0,120.8202,121.475,120.8015,121.3814,1136.0
2020-06-23 15:30:00,129.52,129.52,128.74,129.15,2800.0,121.1476,121.1476,120.418,120.8015,2800.0
2020-06-24 09:30:00,126.43,126.43,123.33,123.56,7649.0,118.2573,118.2573,115.3577,115.5728,7649.0
2020-06-24 10:00:00,123.47,124.91,123.47,124.78,3254.0,115.4887,116.8356,115.4887,116.714,3254.0
2020-06-24 10:30:00,124.78,124.78,122.0,122.13,8421.0,116.714,116.714,114.1137,114.2353,8421.0
2020-06-24 11:00:00,122.3,122.41,119.79,120.24,3879.0,114.3943,114.4972,112.0465,112.4675,3879.0
2020-06-24 11:30:00,119.2,119.2,117.08,117.93,9488.0,111.4947,111.4947,109.5117,110.3068,9488.0
2020-06-24 12:00:00,118.46,119.32,118.25,118.72,8254.0,110.8025,111.6069,110.6061,111.0457,8254.0
2020-06-24 12:30:00,118.73,120.22,118.73,120.22,2550.0,111.0551,112.4488,111.0551,112.4488,2550.0
2020-06-24 13:00:00,120.36,120.36,119.31,119.39,1885.0,112.5797,112.5797,111.5976,111.6724,1885.0
2020-06-24 13:30:00,119.07,119.48,119.07,119.43,763.0,111.3731,111.7566,111.3731,111.7098,763.0
2020-06-24 14:00:00,119.76,119.76,119.39,119.39,796.0,112.0185,112.0185,111.6724,111.6724,796.0
2020-06-24 14:30:00,119.47,119.53,118.85,119.27,1900.0,111.7472,111.8034,111.1673,111.5602,1900.0
2020-06-24 15:00:00,118.9,119.35,118.85,118.9,6461.0,111.2141,111.635,111.1673,111.2141,6461.0
2020-06-24 15:30:00,118.85,119.17,118.0,118.01,9987.0,111.1673,111.4666,110.3723,110.3816,9987.0
2020-06-25 09:30:00,116.38,119.83,116.0,119.65,7682.0,108.857,112.084,108.5015,111.9156,7682.0
2020-06-25 10:00:00,120.47,123.44,120.47,123.26,6422.0,112.6826,115.4606,112.6826,115.2922,6422.0
2020-06-25 10:30:00,122.99,122.99,120.75,121.3,4665.0,115.0397,115.0397,112.9445,113.4589,4665.0
2020-06-25 11:00:00,121.22,121.22,119.8,120.1,7785.0,113.3841,113.3841,112.0559,112.3365,7785.0
2020-06-25 11:30:00,120.23,120.49,118.83,119.67,14396.0,112.4581,112.7013,111.1486,111.9343,14396.0
2020-06-25 12:00:00,120.48,120.57,120.18,120.31,4819.0,112.6919,112.7761,112.4113,112.5329,4819.0
2020-06-25 12:30:00,120.34,120.86,120.21,120.79,2064.0,112.561,113.0474,112.4394,112.9819,2064.0
2020-06-25 13:00:00,120.7,120.87,120.38,120.41,3497.0,112.8977,113.0567,112.5984,112.6265,3497.0
2020-06-25 13:30:00,121.03,121.13,120.65,120.71,1860.0,113.2064,113.2999,112.851,112.9071,1860.0
2020-06-25 14:00:00,120.74,121.15,120.59,120.68,1759.0,112.9351,113.3186,112.7948,112.879,1759.0
2020-06-25 14:30:00,120.52,120.53,120.2,120.25,2050.0,112.7294,112.7387,112.43,112.4768,2050.0
2020-06-25 15:00:00,119.9,122.4,119.89,122.4,3050.0,112.1494,114.4878,112.1401,114.4878,3050.0
2020-06-25 15:30:00,122.45,122.64,121.95,122.48,6539.0,114.5346,114.7123,114.0669,114.5627,6539.0
2020-06-26 09:30:00,121.4,121.4,118.44,119.28,17721.0,113.5525,113.5525,110.7838,111.5695,17721.0
2020-06-26 10:00:00,118.45,118.45,117.0,117.87,2703.0,110.7932,110.7932,109.4369,110.2507,2703.0
2020-06-26 10:30:00,118.42,118.42,116.63,117.4,7195.0,110.7651,110.7651,109.0908,109.811,7195.0
2020-06-26 11:00:00,117.36,118.37,117.33,117.5,4497.0,109.7736,110.7183,109.7456,109.9046,4497.0
2020-06-26 11:30:00,117.53,117.86,117.2,117.57,2402.0,109.9326,110.2413,109.624,109.9701,2402.0
2020-06-26 12:00:00,117.51,117.75,116.79,117.63,4824.0,109.9139,110.1384,109.2405,110.0262,4824.0
2020-06-26 12:30:00,117.97,117.97,117.78,117.78,854.0,110.3442,110.3442,110.1665,110.1665,854.0
2020-06-26 13:00:00,118.0,118.0,117.59,117.6,500.0,110.3723,110.3723,109.9888,109.9981,500.0
2020-06-26 13:30:00,117.65,118.04,117.65,117.73,1050.0,110.0449,110.4097,110.0449,110.1197,1050.0
2020-06-26 14:00:00,117.83,117.83,116.71,116.71,2362.0,110.2132,110.2132,109.1656,109.1656,2362.0
2020-06-26 14:30:00,116.71,116.86,115.97,116.74,4553.0,109.1656,109.3059,108.4735,109.1937,4553.0
2020-06-26 15:00:00,116.84,117.46,116.59,117.05,8578.0,109.2872,109.8672,109.0534,109.4837,8578.0
2020-06-26 15:30:00,116.67,117.13,116.34,116.92,15816.0,109.1282,109.5585,108.8196,109.3621,15816.0
2020-06-29 09:30:00,117.45,119.32,116.43,118.36,12005.0,109.8578,111.6069,108.9037,110.709,12005.0
2020-06-29 10:00:00,119.06,119.7,119.0,119.0,1373.0,111.3637,111.9624,111.3076,111.3076,1373.0
2020-06-29 10:30:00,119.61,119.92,119.54,119.61,1518.0,111.8782,112.1681,111.8127,111.8782,1518.0
2020-06-29 11:00:00,119.24,119.43,117.9,118.71,2929.0,111.5321,111.7098,110.2787,111.0364,2929.0
2020-06-29 11:30:00,118.68,118.69,118.37,118.53,1950.0,111.0083,111.0177,110.7183,110.868,1950.0
2020-06-29 12:00:00,118.96,120.16,118.96,120.16,601.0,111.2702,112.3926,111.2702,112.3926,601.0
2020-06-29 12:30:00,120.31,120.81,119.99,120.04,2735.0,112.5329,113.0006,112.2336,112.2804,2735.0
2020-06-29 13:00:00,120.27,120.96,120.27,120.96,1000.0,112.4955,113.1409,112.4955,113.1409,1000.0
2020-06-29 13:30:00,120.69,120.69,120.02,120.02,1299.0,112.8884,112.8884,112.2617,112.2617,1299.0
2020-06-29 14:00:00,120.06,120.06,119.28,119.28,572.0,112.2991,112.2991,111.5695,111.5695,572.0
2020-06-29 14:30:00,119.48,119.48,118.76,118.89,3471.0,111.7566,111.7566,111.0831,111.2047,3471.0
2020-06-29 15:00:00,118.8,118.88,118.06,118.88,633.0,111.1205,111.1954,110.4284,111.1954,633.0
2020-06-29 15:30:00,118.88,119.07,118.22,118.88,1368.0,111.1954,111.3731,110.578,111.1954,1368.0
2020-06-30 09:30:00,117.89,117.98,116.65,117.86,13839.0,110.2694,110.3536,109.1095,110.2413,13839.0
2020-06-30 10:00:00,117.62,118.41,116.71,116.77,12274.0,110.0168,110.7558,109.1656,109.2218,12274.0
2020-06-30 10:30:00,117.26,119.29,117.16,119.08,6492.0,109.6801,111.5789,109.5866,111.3824,6492.0
2020-06-30 11:00:00,120.27,120.27,119.39,119.81,3388.0,112.4955,112.4955,111.6724,112.0653,3388.0
2020-06-30 11:30:00,119.49,119.74,118.63,119.58,4592.0,111.7659,111.9998,110.9615,111.8501,4592.0
2020-06-30 12:00:00,119.82,120.48,119.82,120.36,2863.0,112.0746,112.6919,112.0746,112.5797,2863.0
2020-06-30 12:30:00,120.0,120.0,119.64,119.85,1287.0,112.243,112.243,111.9062,112.1027,1287.0
2020-06-30 13:00:00,119.55,119.97,119.41,119.97,1950.0,111.8221,112.2149,111.6911,112.2149,1950.0
2020-06-30 13:30:00,119.78,120.85,119.78,120.85,500.0,112.0372,113.038,112.0372,113.038,500.0
2020-06-30 14:00:00,120.92,121.19,120.63,121.19,1000.0,113.1035,113.3561,112.8322,113.3561,1000.0
2020-06-30 14:30:00,121.15,121.86,121.15,121.58,3407.0,113.3186,113.9827,113.3186,113.7208,3407.0
2020-06-30 15:00:00,121.46,121.78,121.28,121.78,1685.0,113.6086,113.9079,113.4402,113.9079,1685.0
2020-06-30 15:30:00,122.02,122.68,121.62,121.88,6808.0,114.1324,114.7497,113.7583,114.0014,6808.0
2020-07-01 09:30:00,122.43,124.64,122.43,123.49,7293.0,114.5159,116.583,114.5159,115.5074,7293.0
2020-07-01 10:00:00,123.9,124.51,122.74,122.74,34679.0,115.8909,116.4614,114.8059,114.8059,34679.0
2020-07-01 10:30:00,122.28,122.38,120.88,120.88,1300.0,114.3756,114.4691,113.0661,113.0661,1300.0
2020-07-01 11:00:00,122.2,122.27,119.33,119.92,7008.0,114.3008,114.3662,111.6163,112.1681,7008.0
2020-07-01 11:30:00,119.92,119.93,119.22,119.83,6384.0,112.1681,112.1775,111.5134,112.084,6384.0
2020-07-01 12:00:00,119.36,120.25,119.13,119.61,3492.0,111.6443,112.4768,111.4292,111.8782,3492.0
2020-07-01 12:30:00,119.08,119.57,118.81,118.81,1300.0,111.3824,111.8408,111.1299,111.1299,1300.0
2020-07-01 13:00:00,118.3,118.96,118.3,118.91,3714.0,110.6529,111.2702,110.6529,111.2234,3714.0
2020-07-01 13:30:00,118.9,118.9,118.11,118.26,4030.0,111.2141,111.2141,110.4751,110.6155,4030.0
2020-07-01 14:00:00,118.86,119.12,118.86,119.12,1012.0,111.1767,111.4199,111.1767,111.4199,1012.0
2020-07-01 14:30:00,118.51,118.73,118.36,118.73,5000.0,110.8493,111.0551,110.709,111.0551,5000.0
2020-07-01 15:00:00,118.69,119.23,118.66,119.23,3740.0,111.0177,111.5227,110.9896,111.5227,3740.0
2020-07-01 15:30:00,119.26,119.38,118.41,118.43,7980.0,111.5508,111.6631,110.7558,110.7745,7980.0
2020-07-02 09:30:00,121.34,123.76,121.34,122.65,19820.0,113.4964,115.7599,113.4964,114.7217,19820.0
2020-07-02 10:00:00,122.25,122.25,120.75,120.75,1425.0,114.3475,114.3475,112.9445,112.9445,1425.0
2020-07-02 10:30:00,120.26,121.15,119.48,119.65,16246.0,112.4862,113.3186,111.7566,111.9156,16246.0
2020-07-02 11:00:00,119.57,120.29,119.17,119.97,8563.0,111.8408,112.5142,111.4666,112.2149,8563.0
2020-07-02 11:30:00,120.57,121.41,120.57,120.84,4488.0,112.7761,113.5618,112.7761,113.0287,4488.0
2020-07-02 12:00:00,120.74,121.43,120.74,121.21,4497.0,112.9351,113.5805,112.9351,113.3748,4497.0
2020-07-02 12:30:00,121.29,121.79,121.24,121.43,2680.0,113.4496,113.9173,113.4028,113.5805,2680.0
2020-07-02 13:00:00,121.27,121.27,120.73,120.73,2328.0,113.4309,113.4309,112.9258,112.9258,2328.0
2020-07-02 13:30:00,120.89,121.67,120.66,121.39,5311.0,113.0754,113.805,112.8603,113.5431,5311.0
2020-07-02 14:00:00,121.38,121.38,120.77,121.19,2771.0,113.5338,113.5338,112.9632,113.3561,2771.0
2020-07-02 14:30:00,121.56,121.93,121.46,121.7,5447.0,113.7021,114.0482,113.6086,113.8331,5447.0
2020-07-02 15:00:00,121.84,121.84,121.27,121.45,2952.0,113.964,113.964,113.4309,113.5992,2952.0
2020-07-02 15:30:00,121.16,121.16,119.97,120.08,8139.0,113.328,113.328,112.2149,112.3178,8139.0
2020-07-06 09:30:00,123.39,125.69,122.65,125.46,18134.0,115.4138,117.5652,114.7217,117.35,18134.0
2020-07-06 10:00:00,125.64,125.64,122.24,122.24,1093.0,117.5184,117.5184,114.3382,114.3382,1093.0
2020-07-06 10:30:00,122.09,122.81,122.08,122.81,4444.0,114.1979,114.8713,114.1885,114.8713,4444.0
2020-07-06 11:00:00,121.94,122.02,121.94,121.94,2334.0,114.0576,114.1324,114.0576,114.0576,2334.0
2020-07-06 11:30:00,121.82,121.97,120.91,120.91,3874.0,113.9453,114.0856,113.0941,113.0941,3874.0
2020-07-06 12:00:00,121.09,122.22,121.09,122.15,2050.0,113.2625,114.3195,113.2625,114.254,2050.0
2020-07-06 12:30:00,122.53,122.53,122.32,122.5,900.0,114.6094,114.6094,114.413,114.5814,900.0
2020-07-06 13:00:00,122.66,122.72,122.15,122.72,2207.0,114.731,114.7871,114.254,114.7871,2207.0
2020-07-06 13:30:00,122.91,122.94,122.69,122.94,909.0,114.9649,114.9929,114.7591,114.9929,909.0
2020-07-06 14:00:00,122.91,122.93,122.55,122.75,1025.0,114.9649,114.9836,114.6281,114.8152,1025.0
2020-07-06 14:30:00,122.68,123.5,122.68,123.29,4721.0,114.7497,115.5167,114.7497,115.3203,4721.0
2020-07-06 15:00:00,123.41,124.13,123.41,123.73,4290.0,115.4325,116.106,115.4325,115.7319,4290.0
2020-07-06 15:30:00,123.64,124.64,123.64,124.44,8983.0,115.6477,116.583,115.6477,116.396,8983.0
2020-07-07 09:30:00,122.32,122.35,120.45,120.46,8780.0,114.413,114.4411,112.6639,112.6732,8780.0
2020-07-07 10:00:00,120.62,121.68,120.58,120.75,5100.0,112.8229,113.8144,112.7855,112.9445,5100.0
2020-07-07 10:30:00,120.8,121.22,120.23,121.22,3432.0,112.9913,113.3841,112.4581,113.3841,3432.0
2020-07-07 11:00:00,121.18,122.0,120.73,121.99,6731.0,113.3467,114.1137,112.9258,114.1043,6731.0
2020-07-07 11:30:00,121.64,121.92,121.34,121.34,12131.0,113.777,114.0389,113.4964,113.4964,12131.0
2020-07-07 12:00:00,121.54,122.1,121.51,121.74,5464.0,113.6834,114.2072,113.6554,113.8705,5464.0
2020-07-07 12:30:00,121.36,121.98,121.32,121.82,3028.0,113.5151,114.095,113.4776,113.9453,3028.0
2020-07-07 13:00:00,122.18,122.28,121.98,122.07,3525.0,114.2821,114.3756,114.095,114.1792,3525.0
2020-07-07 13:30:00,122.02,122.71,121.88,122.71,4089.0,114.1324,114.7778,114.0014,114.7778,4089.0
2020-07-07 14:00:00,122.41,122.41,121.63,121.68,2156.0,114.4972,114.4972,113.7676,113.8144,2156.0
2020-07-07 14:30:00,121.49,121.52,121.15,121.28,4022.0,113.6367,113.6647,113.3186,113.4402,4022.0
2020-07-07 15:00:00,121.43,121.43,120.65,120.71,3500.0,113.5805,113.5805,112.851,112.9071,3500.0
2020-07-07 15:30:00,120.89,120.89,119.79,119.81,11715.0,113.0754,113.0754,112.0465,112.0653,11715.0
2020-07-08 09:30:00,120.93,122.6,119.84,122.59,14936.0,113.1129,114.6749,112.0933,114.6656,14936.0
2020-07-08 10:00:00,122.25,123.14,121.3,121.42,3363.0,114.3475,115.18,113.4589,113.5712,3363.0
2020-07-08 10:30:00,121.12,121.2,120.82,120.82,1486.0,113.2906,113.3654,113.01,113.01,1486.0
2020-07-08 11:00:00,120.0,120.04,118.69,118.69,4607.0,112.243,112.2804,111.0177,111.0177,4607.0
2020-07-08 11:30:00,119.35,119.37,118.72,118.74,2036.0,111.635,111.6537,111.0457,111.0644,2036.0
2020-07-08 12:00:00,118.68,119.86,118.68,119.68,1933.0,111.0083,112.112,111.0083,111.9437,1933.0
2020-07-08 12:30:00,120.06,120.07,119.54,119.69,2115.0,112.2991,112.3084,111.8127,111.953,2115.0
2020-07-08 13:00:00,120.08,120.08,119.73,119.75,1986.0,112.3178,112.3178,111.9904,112.0091,1986.0
2020-07-08 13:30:00,119.83,120.17,119.83,119.9,2579.0,112.084,112.402,112.084,112.1494,2579.0
2020-07-08 14:00:00,120.01,120.28,119.99,120.28,3420.0,112.2523,112.5049,112.2336,112.5049,3420.0
2020-07-08 14:30:00,120.27,120.27,119.53,119.68,3128.0,112.4955,112.4955,111.8034,111.9437,3128.0
2020-07-08 15:00:00,119.87,121.77,119.77,121.24,17086.0,112.1214,113.8986,112.0278,113.4028,17086.0
2020-07-08 15:30:00,121.4,121.51,120.26,120.5,13506.0,113.5525,113.6554,112.4862,112.7107,13506.0
2020-07-09 09:30:00,119.93,120.38,118.38,118.38,9847.0,112.1775,112.5984,110.7277,110.7277,9847.0
2020-07-09 10:00:00,118.86,119.1,116.92,117.01,8950.0,111.1767,111.4012,109.3621,109.4463,8950.0
2020-07-09 10:30:00,117.15,117.15,114.81,114.97,8539.0,109.5772,109.5772,107.3885,107.5381,8539.0
2020-07-09 11:00:00,114.78,115.33,113.73,114.62,9076.0,107.3604,107.8749,106.3783,107.2107,9076.0
2020-07-09 11:30:00,115.08,115.08,113.87,114.72,7167.0,107.641,107.641,106.5092,107.3043,7167.0
2020-07-09 12:00:00,115.74,116.06,114.69,114.69,4859.0,108.2583,108.5577,107.2762,107.2762,4859.0
2020-07-09 12:30:00,114.79,114.79,114.24,114.35,3710.0,107.3698,107.3698,106.8553,106.9582,3710.0
2020-07-09 13:00:00,114.53,115.04,114.53,114.75,900.0,107.1266,107.6036,107.1266,107.3323,900.0
2020-07-09 13:30:00,114.88,115.07,114.16,114.16,5229.0,107.4539,107.6317,106.7805,106.7805,5229.0
2020-07-09 14:00:00,114.12,115.03,114.11,115.03,8180.0,106.7431,107.5942,106.7337,107.5942,8180.0
2020-07-09 14:30:00,115.07,115.07,114.47,114.5,4337.0,107.6317,107.6317,107.0704,107.0985,4337.0
2020-07-09 15:00:00,114.59,114.59,113.88,113.88,7177.0,107.1827,107.1827,106.5186,106.5186,7177.0
2020-07-09 15:30:00,113.87,114.06,113.0,113.17,41351.0,106.5092,106.6869,105.6955,105.8545,41351.0
2020-07-10 09:30:00,112.58,115.01,111.95,114.59,15335.0,105.3026,107.5755,104.7133,107.1827,15335.0
2020-07-10 10:00:00,114.59,115.02,113.6,114.92,15188.0,107.1827,107.5849,106.2567,107.4914,15188.0
2020-07-10 10:30:00,114.89,115.53,114.73,115.06,5912.0,107.4633,108.0619,107.3136,107.6223,5912.0
2020-07-10 11:00:00,115.05,115.59,114.78,115.29,3900.0,107.613,108.118,107.3604,107.8374,3900.0
2020-07-10 11:30:00,115.16,115.74,114.84,115.42,3250.0,107.7158,108.2583,107.4165,107.959,3250.0
2020-07-10 12:00:00,115.5,115.89,115.15,115.15,1200.0,108.0339,108.3987,107.7065,107.7065,1200.0
2020-07-10 12:30:00,114.81,115.42,114.81,115.42,1100.0,107.3885,107.959,107.3885,107.959,1100.0
2020-07-10 13:00:00,115.65,115.67,115.56,115.56,781.0,108.1742,108.1929,108.09,108.09,781.0
2020-07-10 13:30:00,115.07,115.62,115.07,115.57,1100.0,107.6317,108.1461,107.6317,108.0993,1100.0
2020-07-10 14:00:00,115.58,115.73,115.44,115.56,4541.0,108.1087,108.249,107.9777,108.09,4541.0
2020-07-10 14:30:00,115.6,115.6,114.89,114.98,1492.0,108.1274,108.1274,107.4633,107.5475,1492.0
2020-07-10 15:00:00,114.81,116.28,114.81,116.04,3587.0,107.3885,108.7634,107.3885,108.539,3587.0
2020-07-10 15:30:00,116.15,116.4,115.87,116.26,8525.0,108.6418,108.8757,108.3799,108.7447,8525.0
2020-07-13 09:30:00,117.24,118.0,114.72,114.73,11342.0,109.6614,110.3723,107.3043,107.3136,11342.0
2020-07-13 10:00:00,114.37,115.45,114.04,115.04,7062.0,106.9769,107.9871,106.6682,107.6036,7062.0
2020-07-13 10:30:00,114.92,115.18,114.41,115.17,6559.0,107.4914,107.7345,107.0143,107.7252,6559.0
2020-07-13 11:00:00,114.87,115.21,114.73,114.87,4441.0,107.4446,107.7626,107.3136,107.4446,4441.0
2020-07-13 11:30:00,114.81,114.81,114.31,114.55,2259.0,107.3885,107.3885,106.9208,107.1453,2259.0
2020-07-13 12:00:00,114.41,114.59,114.37,114.46,1700.0,107.0143,107.1827,106.9769,107.0611,1700.0
2020-07-13 12:30:00,114.43,115.56,114.41,115.56,4250.0,107.033,108.09,107.0143,108.09,4250.0
2020-07-13 13:00:00,115.75,116.75,115.49,116.32,5000.0,108.2677,109.2031,108.0245,108.8009,5000.0
2020-07-13 13:30:00,116.7,117.26,116.61,116.65,4467.0,109.1563,109.6801,109.0721,109.1095,4467.0
2020-07-13 14:00:00,116.33,116.66,116.18,116.35,1500.0,108.8102,109.1189,108.6699,108.8289,1500.0
2020-07-13 14:30:00,116.11,116.69,115.9,116.62,2500.0,108.6044,109.1469,108.408,109.0815,2500.0
2020-07-13 15:00:00,116.66,116.68,115.41,115.51,3375.0,109.1189,109.1376,107.9497,108.0432,3375.0
2020-07-13 15:30:00,115.26,115.26,113.72,113.87,5958.0,107.8094,107.8094,106.3689,106.5092,5958.0
2020-07-14 09:30:00,112.63,115.29,112.02,115.29,12615.0,105.3494,107.8374,104.7788,107.8374,12615.0
2020-07-14 10:00:00,114.78,116.16,114.0,116.16,5760.0,107.3604,108.6512,106.6308,108.6512,5760.0
2020-07-14 10:30:00,116.22,116.63,115.74,116.38,6653.0,108.7073,109.0908,108.2583,108.857,6653.0
2020-07-14 11:00:00,116.77,118.15,116.77,117.65,7612.0,109.2218,110.5126,109.2218,110.0449,7612.0
2020-07-14 11:30:00,117.42,119.03,117.42,118.91,4265.0,109.8298,111.3357,109.8298,111.2234,4265.0
2020-07-14 12:00:00,118.96,119.15,118.06,118.06,4827.0,111.2702,111.4479,110.4284,110.4284,4827.0
2020-07-14 12:30:00,118.05,118.26,117.76,117.76,3643.0,110.419,110.6155,110.1478,110.1478,3643.0
2020-07-14 13:00:00,117.91,117.92,117.41,117.62,1700.0,110.2881,110.2974,109.8204,110.0168,1700.0
2020-07-14 13:30:00,117.3,118.02,117.14,117.79,741.0,109.7175,110.391,109.5678,110.1758,741.0
2020-07-14 14:00:00,118.56,118.6,118.11,118.22,2675.0,110.8961,110.9335,110.4751,110.578,2675.0
2020-07-14 14:30:00,118.37,118.98,118.37,118.95,2450.0,110.7183,111.2889,110.7183,111.2608,2450.0
2020-07-14 15:00:00,118.89,119.18,118.27,118.36,5002.0,111.2047,111.476,110.6248,110.709,5002.0
2020-07-14 15:30:00,118.68,119.52,118.68,119.44,6742.0,111.0083,111.794,111.0083,111.7192,6742.0
2020-07-15 09:30:00,123.07,125.85,122.82,123.1,20213.0,115.1145,117.7148,114.8807,115.1426,20213.0
2020-07-15 10:00:00,122.85,122.85,121.6,122.45,11490.0,114.9087,114.9087,113.7395,114.5346,11490.0
2020-07-15 10:30:00,122.6,124.11,122.6,124.11,2900.0,114.6749,116.0873,114.6749,116.0873,2900.0
2020-07-15 11:00:00,123.5,123.5,122.1,122.14,2652.0,115.5167,115.5167,114.2072,114.2446,2652.0
2020-07-15 11:30:00,122.45,122.68,122.13,122.13,4101.0,114.5346,114.7497,114.2353,114.2353,4101.0
2020-07-15 12:00:00,122.05,122.51,121.92,122.28,1920.0,114.1605,114.5907,114.0389,114.3756,1920.0
2020-07-15 12:30:00,122.63,123.27,122.63,123.18,4400.0,114.703,115.3016,114.703,115.2174,4400.0
2020-07-15 13:00:00,123.46,124.36,123.32,124.18,3314.0,115.4793,116.3211,115.3484,116.1528,3314.0
2020-07-15 13:30:00,124.47,124.47,123.95,124.11,3887.0,116.424,116.424,115.9376,116.0873,3887.0
2020-07-15 14:00:00,124.28,124.28,123.41,123.72,2362.0,116.2463,116.2463,115.4325,115.7225,2362.0
2020-07-15 14:30:00,124.41,125.11,124.41,124.5,2050.0,116.3679,117.0227,116.3679,116.4521,2050.0
2020-07-15 15:00:00,124.33,124.87,124.33,124.8,2932.0,116.2931,116.7982,116.2931,116.7327,2932.0
2020-07-15 15:30:00,125.03,125.57,124.71,124.74,16744.0,116.9478,117.4529,116.6485,116.6766,16744.0
2020-07-16 09:30:00,122.94,122.94,120.71,122.27,14669.0,114.9929,114.9929,112.9071,114.3662,14669.0
2020-07-16 10:00:00,121.15,122.21,120.59,121.83,13541.0,113.3186,114.3101,112.7948,113.9547,13541.0
2020-07-16 10:30:00,122.28,123.82,122.11,123.67,5897.0,114.3756,115.816,114.2166,115.6757,5897.0
2020-07-16 11:00:00,123.87,125.02,123.79,124.93,2731.0,115.8628,116.9385,115.788,116.8543,2731.0
2020-07-16 11:30:00,125.05,125.55,124.41,125.32,4637.0,116.9665,117.4342,116.3679,117.2191,4637.0
2020-07-16 12:00:00,125.22,125.48,124.44,124.5,5414.0,117.1255,117.3687,116.396,116.4521,5414.0
2020-07-16 12:30:00,124.34,124.34,123.81,123.81,2959.0,116.3024,116.3024,115.8067,115.8067,2959.0
2020-07-16 13:00:00,123.77,124.4,123.72,124.4,2979.0,115.7693,116.3585,115.7225,116.3585,2979.0
2020-07-16 13:30:00,124.37,124.37,123.56,123.59,2476.0,116.3305,116.3305,115.5728,115.6009,2476.0
2020-07-16 14:00:00,123.62,123.62,123.5,123.5,385.0,115.629,115.629,115.5167,115.5167,385.0
2020-07-16 14:30:00,123.27,123.27,122.49,122.49,2943.0,115.3016,115.3016,114.572,114.572,2943.0
2020-07-16 15:00:00,122.51,123.5,122.5,123.5,2485.0,114.5907,115.5167,114.5814,115.5167,2485.0
2020-07-16 15:30:00,123.52,123.58,123.18,123.39,3064.0,115.5354,115.5916,115.2174,115.4138,3064.0
2020-07-17 09:30:00,123.14,125.12,122.74,124.43,5758.0,115.18,117.032,114.8059,116.3866,5758.0
2020-07-17 10:00:00,124.12,124.25,122.48,122.48,5745.0,116.0966,116.2182,114.5627,114.5627,5745.0
2020-07-17 10:30:00,122.24,123.25,122.02,123.25,1450.0,114.3382,115.2829,114.1324,115.2829,1450.0
2020-07-17 11:00:00,123.39,123.39,122.5,122.52,3384.0,115.4138,115.4138,114.5814,114.6001,3384.0
2020-07-17 11:30:00,122.36,122.92,122.17,122.44,4422.0,114.4504,114.9742,114.2727,114.5252,4422.0
2020-07-17 12:00:00,122.34,122.45,122.04,122.45,3808.0,114.4317,114.5346,114.1511,114.5346,3808.0
2020-07-17 12:30:00,122.6,122.82,121.75,121.75,2892.0,114.6749,114.8807,113.8799,113.8799,2892.0
2020-07-17 13:00:00,121.82,122.42,121.81,122.42,1966.0,113.9453,114.5065,113.936,114.5065,1966.0
2020-07-17 13:30:00,121.98,122.07,121.33,121.46,1500.0,114.095,114.1792,113.487,113.6086,1500.0
2020-07-17 14:00:00,121.35,121.35,120.81,120.81,3375.0,113.5057,113.5057,113.0006,113.0006,3375.0
2020-07-17 14:30:00,120.82,121.24,120.78,121.1,4439.0,113.01,113.4028,112.9726,113.2719,4439.0
2020-07-17 15:00:00,121.14,121.69,121.01,121.69,4983.0,113.3093,113.8237,113.1877,113.8237,4983.0
2020-07-17 15:30:00,121.62,121.71,121.21,121.23,10818.0,113.7583,113.8424,113.3748,113.3935,10818.0
2020-07-20 09:30:00,121.52,123.87,120.72,121.39,15344.0,113.6647,115.8628,112.9164,113.5431,15344.0
2020-07-20 10:00:00,121.27,121.83,120.37,121.76,7430.0,113.4309,113.9547,112.5891,113.8892,7430.0
2020-07-20 10:30:00,122.21,123.61,122.01,123.58,2561.0,114.3101,115.6196,114.123,115.5916,2561.0
2020-07-20 11:00:00,123.61,123.78,122.9,123.52,3316.0,115.6196,115.7786,114.9555,115.5354,3316.0
2020-07-20 11:30:00,123.84,124.28,123.41,124.07,5881.0,115.8347,116.2463,115.4325,116.0499,5881.0
2020-07-20 12:00:00,124.17,124.21,123.27,123.39,4796.0,116.1434,116.1808,115.3016,115.4138,4796.0
2020-07-20 12:30:00,123.35,123.49,122.84,122.84,1313.0,115.3764,115.5074,114.8994,114.8994,1313.0
2020-07-20 13:00:00,123.23,123.23,122.76,122.88,2674.0,115.2642,115.2642,114.8246,114.9368,2674.0
2020-07-20 13:30:00,123.0,123.15,122.47,122.64,2063.0,115.049,115.1894,114.5533,114.7123,2063.0
2020-07-20 14:00:00,122.39,122.39,121.52,121.93,6301.0,114.4785,114.4785,113.6647,114.0482,6301.0
2020-07-20 14:30:00,121.95,122.22,121.73,121.95,5730.0,114.0669,114.3195,113.8611,114.0669,5730.0
2020-07-20 15:00:00,121.96,122.1,121.89,122.01,4877.0,114.0763,114.2072,114.0108,114.123,4877.0
2020-07-20 15:30:00,121.91,121.96,121.09,121.1,2635.0,114.0295,114.0763,113.2625,113.2719,2635.0
2020-07-21 09:30:00,123.86,128.65,123.86,128.65,24358.0,115.8535,120.3338,115.8535,120.3338,24358.0
2020-07-21 10:00:00,128.73,129.36,127.38,128.42,30719.0,120.4087,120.9979,119.1459,120.1187,30719.0
2020-07-21 10:30:00,128.45,130.99,128.43,130.45,37109.0,120.1468,122.5226,120.128,122.0175,37109.0
2020-07-21 11:00:00,130.45,132.5,130.45,131.79,23738.0,122.0175,123.935,122.0175,123.2708,23738.0
2020-07-21 11:30:00,131.59,132.24,131.22,131.35,26622.0,123.0838,123.6918,122.7377,122.8593,26622.0
2020-07-21 12:00:00,131.51,131.89,130.43,130.82,19852.0,123.0089,123.3644,121.9988,122.3635,19852.0
2020-07-21 12:30:00,131.1,132.03,131.03,131.97,13777.0,122.6254,123.4953,122.56,123.4392,13777.0
2020-07-21 13:00:00,132.05,132.35,131.55,131.55,11566.0,123.514,123.7946,123.0464,123.0464,11566.0
2020-07-21 13:30:00,131.17,131.51,130.56,131.13,24293.0,122.6909,123.0089,122.1204,122.6535,24293.0
2020-07-21 14:00:00,131.24,131.67,130.5,130.58,12704.0,122.7564,123.1586,122.0642,122.1391,12704.0
2020-07-21 14:30:00,130.79,132.55,130.61,132.54,43841.0,122.3355,123.9817,122.1671,123.9724,43841.0
2020-07-21 15:00:00,132.53,132.53,130.85,131.04,47643.0,123.963,123.963,122.3916,122.5693,47643.0
2020-07-21 15:30:00,131.05,131.18,130.29,130.95,52132.0,122.5787,122.7003,121.8678,122.4851,52132.0
2020-07-22 09:30:00,129.02,129.41,126.99,127.87,40528.0,120.6799,121.0447,118.7811,119.6042,40528.0
2020-07-22 10:00:00,127.77,127.91,126.5,127.17,9728.0,119.5107,119.6417,118.3228,118.9495,9728.0
2020-07-22 10:30:00,127.6,128.39,127.56,127.62,1711.0,119.3517,120.0906,119.3143,119.3704,1711.0
2020-07-22 11:00:00,128.35,128.76,127.67,127.9,3199.0,120.0532,120.4367,119.4172,119.6323,3199.0
2020-07-22 11:30:00,127.85,127.85,127.21,127.27,2633.0,119.5855,119.5855,118.9869,119.043,2633.0
2020-07-22 12:00:00,127.61,127.83,127.48,127.48,992.0,119.361,119.5668,119.2395,119.2395,992.0
2020-07-22 12:30:00,127.46,128.18,127.46,128.06,6290.0,119.2207,119.8942,119.2207,119.782,6290.0
2020-07-22 13:00:00,128.11,128.29,127.69,127.69,900.0,119.8287,119.9971,119.4359,119.4359,900.0
2020-07-22 13:30:00,127.72,127.78,127.38,127.38,700.0,119.4639,119.5201,119.1459,119.1459,700.0
2020-07-22 14:00:00,127.48,127.79,127.34,127.52,3776.0,119.2395,119.5294,119.1085,119.2769,3776.0
2020-07-22 14:30:00,127.53,127.87,127.53,127.82,2994.0,119.2862,119.6042,119.2862,119.5575,2994.0
2020-07-22 15:00:00,127.75,127.75,127.34,127.61,8597.0,119.492,119.492,119.1085,119.361,8597.0
2020-07-22 15:30:00,127.81,128.2,127.49,128.04,11940.0,119.5481,119.9129,119.2488,119.7633,11940.0
2020-07-23 09:30:00,127.82,129.43,127.59,129.43,23929.0,119.5575,121.0634,119.3423,121.0634,23929.0
2020-07-23 10:00:00,129.88,129.91,127.5,128.35,15842.0,121.4843,121.5124,119.2582,120.0532,15842.0
2020-07-23 10:30:00,128.62,129.06,128.4,129.06,2550.0,120.3058,120.7173,120.1,120.7173,2550.0
2020-07-23 11:00:00,128.98,128.98,128.51,128.75,900.0,120.6425,120.6425,120.2029,120.4274,900.0
2020-07-23 11:30:00,128.79,129.47,128.59,129.47,800.0,120.4648,121.1008,120.2777,121.1008,800.0
2020-07-23 12:00:00,129.78,130.68,129.44,130.66,4685.0,121.3908,122.2326,121.0728,122.2139,4685.0
2020-07-23 12:30:00,130.79,131.13,130.58,130.58,1160.0,122.3355,122.6535,122.1391,122.1391,1160.0
2020-07-23 13:00:00,130.06,130.57,130.06,130.57,331.0,121.6527,122.1297,121.6527,122.1297,331.0
2020-07-23 13:30:00,130.73,130.73,130.0,130.1,3354.0,122.2794,122.2794,121.5966,121.6901,3354.0
2020-07-23 14:00:00,130.24,130.39,129.55,129.75,1163.0,121.821,121.9613,121.1756,121.3627,1163.0
2020-07-23 14:30:00,130.34,130.71,130.34,130.71,1907.0,121.9146,122.2607,121.9146,122.2607,1907.0
2020-07-23 15:00:00,131.1,131.44,130.58,130.58,3984.0,122.6254,122.9435,122.1391,122.1391,3984.0
2020-07-23 15:30:00,130.9,132.49,130.68,132.3,16501.0,122.4384,123.9256,122.2326,123.7479,16501.0
2020-07-24 09:30:00,131.4,133.2,130.9,131.04,19610.0,122.9061,124.5897,122.4384,122.5693,19610.0
2020-07-24 10:00:00,131.04,132.71,131.04,132.71,4048.0,122.5693,124.1314,122.5693,124.1314,4048.0
2020-07-24 10:30:00,132.64,133.39,131.96,131.96,1200.0,124.0659,124.7674,123.4299,123.4299,1200.0
2020-07-24 11:00:00,131.68,131.78,131.14,131.14,1600.0,123.168,123.2615,122.6629,122.6629,1600.0
2020-07-24 11:30:00,130.99,131.0,130.35,130.35,3317.0,122.5226,122.5319,121.9239,121.9239,3317.0
2020-07-24 12:00:00,131.03,131.32,131.03,131.11,810.0,122.56,122.8312,122.56,122.6348,810.0
2020-07-24 12:30:00,130.83,130.83,130.42,130.42,3538.0,122.3729,122.3729,121.9894,121.9894,3538.0
2020-07-24 13:00:00,130.22,130.55,130.22,130.33,1441.0,121.8023,122.111,121.8023,121.9052,1441.0
2020-07-24 13:30:00,130.38,130.99,130.38,130.84,2389.0,121.952,122.5226,121.952,122.3823,2389.0
2020-07-24 14:00:00,131.13,132.14,131.13,132.14,3762.0,122.6535,123.5982,122.6535,123.5982,3762.0
2020-07-24 14:30:00,132.08,132.5,132.07,132.35,1926.0,123.5421,123.935,123.5327,123.7946,1926.0
2020-07-24 15:00:00,132.23,132.49,131.91,131.91,3317.0,123.6824,123.9256,123.3831,123.3831,3317.0
2020-07-24 15:30:00,131.86,132.4,131.85,132.08,7179.0,123.3363,123.8414,123.327,123.5421,7179.0
2020-07-27 09:30:00,132.24,132.32,130.11,132.04,6240.0,123.6918,123.7666,121.6994,123.5047,6240.0
2020-07-27 10:00:00,131.74,133.1,131.49,132.96,3668.0,123.2241,124.4962,122.9902,124.3652,3668.0
2020-07-27 10:30:00,133.53,133.61,132.94,132.94,763.0,124.8984,124.9732,124.3465,124.3465,763.0
2020-07-27 11:00:00,132.44,132.66,131.97,131.98,4384.0,123.8788,124.0846,123.4392,123.4486,4384.0
2020-07-27 11:30:00,132.02,132.05,130.97,131.01,3976.0,123.486,123.514,122.5039,122.5413,3976.0
2020-07-27 12:00:00,131.07,131.4,131.06,131.32,2894.0,122.5974,122.9061,122.588,122.8312,2894.0
2020-07-27 12:30:00,131.76,131.9,131.71,131.71,700.0,123.2428,123.3737,123.196,123.196,700.0
2020-07-27 13:00:00,131.67,132.19,131.57,132.08,1477.0,123.1586,123.645,123.0651,123.5421,1477.0
2020-07-27 13:30:00,132.27,132.27,132.21,132.21,200.0,123.7198,123.7198,123.6637,123.6637,200.0
2020-07-27 14:00:00,131.96,132.07,131.83,131.98,2350.0,123.4299,123.5327,123.3083,123.4486,2350.0
2020-07-27 14:30:00,131.98,132.1,131.9,131.9,814.0,123.4486,123.5608,123.3737,123.3737,814.0
2020-07-27 15:00:00,131.9,132.32,131.9,132.32,2000.0,123.3737,123.7666,123.3737,123.7666,2000.0
2020-07-27 15:30:00,132.47,133.27,132.47,133.25,8250.0,123.9069,124.6552,123.9069,124.6365,8250.0
2020-07-28 09:30:00,131.46,132.96,131.46,131.69,6308.0,122.9622,124.3652,122.9622,123.1773,6308.0
2020-07-28 10:00:00,131.91,133.0,131.91,132.75,2762.0,123.3831,124.4026,123.3831,124.1688,2762.0
2020-07-28 10:30:00,132.38,132.65,132.14,132.41,2388.0,123.8227,124.0753,123.5982,123.8508,2388.0
2020-07-28 11:00:00,132.45,132.6,130.53,130.53,1164.0,123.8882,124.0285,122.0923,122.0923,1164.0
2020-07-28 11:30:00,130.36,130.56,130.0,130.29,1450.0,121.9333,122.1204,121.5966,121.8678,1450.0
2020-07-28 12:00:00,130.0,130.0,128.62,128.62,1469.0,121.5966,121.5966,120.3058,120.3058,1469.0
2020-07-28 12:30:00,128.79,129.11,128.67,129.03,1200.0,120.4648,120.7641,120.3525,120.6893,1200.0
2020-07-28 13:00:00,129.18,129.48,128.9,128.9,1635.0,120.8296,121.1102,120.5677,120.5677,1635.0
2020-07-28 13:30:00,128.91,128.91,128.17,128.29,2858.0,120.577,120.577,119.8848,119.9971,2858.0
2020-07-28 14:00:00,128.26,129.48,128.25,129.48,2920.0,119.969,121.1102,119.9597,121.1102,2920.0
2020-07-28 14:30:00,129.01,129.08,128.92,129.04,3259.0,120.6706,120.736,120.5864,120.6986,3259.0
2020-07-28 15:00:00,128.86,128.95,128.31,128.4,2150.0,120.5302,120.6144,120.0158,120.1,2150.0
2020-07-28 15:30:00,128.26,128.49,128.07,128.36,6076.0,119.969,120.1842,119.7913,120.0626,6076.0
2020-07-29 09:30:00,128.32,129.97,127.73,128.27,4316.0,120.0252,121.5685,119.4733,119.9784,4316.0
2020-07-29 10:00:00,128.28,128.29,127.81,128.08,3591.0,119.9877,119.9971,119.5481,119.8007,3591.0
2020-07-29 10:30:00,128.3,128.94,128.19,128.22,3604.0,120.0064,120.6051,119.9036,119.9316,3604.0
2020-07-29 11:00:00,128.18,129.07,127.76,129.03,1250.0,119.8942,120.7267,119.5014,120.6893,1250.0
2020-07-29 11:30:00,129.19,129.19,128.65,128.87,2390.0,120.8389,120.8389,120.3338,120.5396,2390.0
2020-07-29 12:00:00,128.97,129.51,128.84,129.46,5536.0,120.6331,121.1382,120.5115,121.0915,5536.0
2020-07-29 12:30:00,129.42,129.51,129.05,129.05,2367.0,121.054,121.1382,120.708,120.708,2367.0
2020-07-29 13:00:00,128.86,129.31,128.86,129.17,600.0,120.5302,120.9512,120.5302,120.8202,600.0
2020-07-29 13:30:00,129.14,129.35,128.84,129.35,900.0,120.7921,120.9886,120.5115,120.9886,900.0
2020-07-29 14:00:00,129.47,129.47,129.0,129.24,1415.0,121.1008,121.1008,120.6612,120.8857,1415.0
2020-07-29 14:30:00,129.5,130.44,129.5,130.36,2234.0,121.1289,122.0081,121.1289,121.9333,2234.0
2020-07-29 15:00:00,130.0,130.84,130.0,130.78,1000.0,121.5966,122.3823,121.5966,122.3261,1000.0
2020-07-29 15:30:00,131.06,131.27,130.84,131.11,7418.0,122.588,122.7845,122.3823,122.6348,7418.0
2020-07-30 09:30:00,128.6,128.95,126.41,126.44,8879.0,120.2871,120.6144,118.2386,118.2667,8879.0
2020-07-30 10:00:00,126.46,126.64,125.8,126.35,7044.0,118.2854,118.4538,117.6681,118.1825,7044.0
2020-07-30 10:30:00,126.43,126.45,125.15,125.6,6150.0,118.2573,118.276,117.0601,117.481,6150.0
2020-07-30 11:00:00,126.2,127.1,126.07,126.07,3056.0,118.0422,118.884,117.9206,117.9206,3056.0
2020-07-30 11:30:00,126.0,126.81,126.0,126.6,1758.0,117.8551,118.6128,117.8551,118.4163,1758.0
2020-07-30 12:00:00,126.28,126.81,126.28,126.44,993.0,118.117,118.6128,118.117,118.2667,993.0
2020-07-30 12:30:00,126.42,127.57,126.42,127.41,1351.0,118.248,119.3236,118.248,119.174,1351.0
2020-07-30 13:00:00,127.38,127.98,127.38,127.58,700.0,119.1459,119.7071,119.1459,119.333,700.0
2020-07-30 13:30:00,127.3,127.46,127.02,127.08,1962.0,119.0711,119.2207,118.8092,118.8653,1962.0
2020-07-30 14:00:00,127.05,127.9,127.05,127.59,2325.0,118.8372,119.6323,118.8372,119.3423,2325.0
2020-07-30 14:30:00,127.6,127.6,127.1,127.1,556.0,119.3517,119.3517,118.884,118.884,556.0
2020-07-30 15:00:00,127.7,128.02,127.54,127.98,3120.0,119.4452,119.7445,119.2956,119.7071,3120.0
2020-07-30 15:30:00,127.89,128.07,126.8,127.15,11422.0,119.6229,119.7913,118.6034,118.9308,11422.0
2020-07-31 09:30:00,125.71,126.69,125.42,126.44,4834.0,117.5839,118.5005,117.3126,118.2667,4834.0
2020-07-31 10:00:00,126.62,126.95,124.25,124.28,9763.0,118.435,118.7437,116.2182,116.2463,9763.0
2020-07-31 10:30:00,124.34,124.5,123.75,123.92,7063.0,116.3024,116.4521,115.7506,115.9096,7063.0
2020-07-31 11:00:00,123.92,123.92,123.13,123.25,8517.0,115.9096,115.9096,115.1706,115.2829,8517.0
2020-07-31 11:30:00,123.44,123.45,123.08,123.19,4788.0,115.4606,115.47,115.1239,115.2268,4788.0
2020-07-31 12:00:00,123.14,123.29,122.54,123.25,8615.0,115.18,115.3203,114.6188,115.2829,8615.0
2020-07-31 12:30:00,123.21,123.43,123.01,123.27,4250.0,115.2455,115.4513,115.0584,115.3016,4250.0
2020-07-31 13:00:00,123.32,124.49,123.32,124.44,6933.0,115.3484,116.4427,115.3484,116.396,6933.0
2020-07-31 13:30:00,124.48,124.75,124.32,124.48,3743.0,116.4334,116.6859,116.2837,116.4334,3743.0
2020-07-31 14:00:00,124.45,124.45,123.96,124.1,2225.0,116.4053,116.4053,115.947,116.0779,2225.0
2020-07-31 14:30:00,124.32,124.32,123.92,123.92,1200.0,116.2837,116.2837,115.9096,115.9096,1200.0
2020-07-31 15:00:00,124.41,124.42,123.91,123.91,5714.0,116.3679,116.3773,115.9002,115.9002,5714.0
2020-07-31 15:30:00,124.07,124.94,123.83,124.94,6746.0,116.0499,116.8636,115.8254,116.8636,6746.0
2020-08-03 09:30:00,125.0,125.48,124.16,125.48,4643.0,116.9198,117.3687,116.1341,117.3687,4643.0
2020-08-03 10:00:00,125.66,126.66,125.66,125.78,2004.0,117.5371,118.4725,117.5371,117.6493,2004.0
2020-08-03 10:30:00,125.71,126.13,125.68,125.83,800.0,117.5839,117.9767,117.5558,117.6961,800.0
2020-08-03 11:00:00,126.79,127.72,126.79,127.71,5149.0,118.5941,119.4639,118.5941,119.4546,5149.0
2020-08-03 11:30:00,127.85,127.98,127.55,127.7,1831.0,119.5855,119.7071,119.3049,119.4452,1831.0
2020-08-03 12:00:00,128.02,128.07,128.01,128.01,900.0,119.7445,119.7913,119.7352,119.7352,900.0
2020-08-03 12:30:00,128.26,128.97,128.24,128.78,3625.0,119.969,120.6331,119.9503,120.4554,3625.0
2020-08-03 13:00:00,128.82,129.65,128.7,129.64,9385.0,120.4928,121.2692,120.3806,121.2598,9385.0
2020-08-03 13:30:00,129.59,129.76,128.94,128.99,3425.0,121.2131,121.3721,120.6051,120.6518,3425.0
2020-08-03 14:00:00,129.04,129.18,128.52,129.18,3123.0,120.6986,120.8296,120.2122,120.8296,3123.0
2020-08-03 14:30:00,129.09,129.25,128.75,129.13,1800.0,120.7454,120.895,120.4274,120.7828,1800.0
2020-08-03 15:00:00,129.05,129.46,128.49,129.07,11510.0,120.708,121.0915,120.1842,120.7267,11510.0
2020-08-03 15:30:00,129.15,129.41,128.25,128.25,13075.0,120.8015,121.0447,119.9597,119.9597,13075.0
2020-08-04 09:30:00,127.47,129.75,127.47,129.11,8989.0,119.2301,121.3627,119.2301,120.7641,8989.0
2020-08-04 10:00:00,128.95,129.42,128.71,129.07,4678.0,120.6144,121.054,120.3899,120.7267,4678.0
2020-08-04 10:30:00,129.02,130.37,129.02,130.36,1170.0,120.6799,121.9426,120.6799,121.9333,1170.0
2020-08-04 11:00:00,129.89,130.23,129.58,130.22,2484.0,121.4937,121.8117,121.2037,121.8023,2484.0
2020-08-04 11:30:00,130.99,130.99,130.68,130.68,350.0,122.5226,122.5226,122.2326,122.2326,350.0
2020-08-04 12:00:00,130.65,131.0,130.65,131.0,750.0,122.2045,122.5319,122.2045,122.5319,750.0
2020-08-04 12:30:00,131.39,131.46,130.86,130.86,400.0,122.8967,122.9622,122.401,122.401,400.0
2020-08-04 13:00:00,131.13,131.57,131.1,131.57,1000.0,122.6535,123.0651,122.6254,123.0651,1000.0
2020-08-04 13:30:00,131.52,132.64,131.51,132.64,1361.0,123.0183,124.0659,123.0089,124.0659,1361.0
2020-08-04 14:00:00,132.53,132.99,132.25,132.25,2025.0,123.963,124.3933,123.7011,123.7011,2025.0
2020-08-04 14:30:00,132.16,132.42,131.99,132.41,2552.0,123.6169,123.8601,123.4579,123.8508,2552.0
2020-08-04 15:00:00,132.38,132.38,132.09,132.15,1450.0,123.8227,123.8227,123.5515,123.6076,1450.0
2020-08-04 15:30:00,132.14,132.27,131.79,132.16,14933.0,123.5982,123.7198,123.2708,123.6169,14933.0
2020-08-05 09:30:00,134.93,136.0,134.67,134.9,7972.0,126.2079,127.2087,125.9647,126.1798,7972.0
2020-08-05 10:00:00,135.22,136.22,135.22,136.22,10605.0,126.4791,127.4145,126.4791,127.4145,10605.0
2020-08-05 10:30:00,136.53,138.0,136.46,137.55,11367.0,127.7044,129.0794,127.639,128.6585,11367.0
2020-08-05 11:00:00,138.15,138.64,138.15,138.39,1666.0,129.2197,129.678,129.2197,129.4442,1666.0
2020-08-05 11:30:00,138.09,138.09,137.28,137.28,6340.0,129.1636,129.1636,128.406,128.406,6340.0
2020-08-05 12:00:00,137.1,137.17,136.08,136.08,6943.0,128.2376,128.3031,127.2835,127.2835,6943.0
2020-08-05 12:30:00,136.06,136.4,135.89,136.36,3225.0,127.2648,127.5828,127.1058,127.5454,3225.0
2020-08-05 13:00:00,136.11,136.25,135.88,136.15,2628.0,127.3116,127.4425,127.0965,127.349,2628.0
2020-08-05 13:30:00,136.19,136.51,135.9,136.51,900.0,127.3864,127.6857,127.1152,127.6857,900.0
2020-08-05 14:00:00,136.58,136.63,135.85,135.87,1926.0,127.7512,127.798,127.0684,127.0871,1926.0
2020-08-05 14:30:00,135.79,136.16,135.72,135.85,1350.0,127.0123,127.3584,126.9468,127.0684,1350.0
2020-08-05 15:00:00,135.92,136.41,135.92,136.24,2498.0,127.1339,127.5922,127.1339,127.4332,2498.0
2020-08-05 15:30:00,136.36,137.25,136.35,137.11,17023.0,127.5454,128.3779,127.5361,128.247,17023.0
2020-08-06 09:30:00,136.82,136.83,135.78,136.21,5892.0,127.9757,127.9851,127.0029,127.4051,5892.0
2020-08-06 10:00:00,136.23,136.45,135.01,135.95,2275.0,127.4238,127.6296,126.2827,127.1619,2275.0
2020-08-06 10:30:00,136.44,136.44,135.64,135.65,1472.0,127.6203,127.6203,126.872,126.8813,1472.0
2020-08-06 11:00:00,135.33,135.43,134.45,134.45,1200.0,126.582,126.6755,125.7589,125.7589,1200.0
2020-08-06 11:30:00,134.59,134.82,134.2,134.82,4285.0,125.8898,126.105,125.5251,126.105,4285.0
2020-08-06 12:00:00,133.91,134.17,133.87,134.17,300.0,125.2538,125.497,125.2164,125.497,300.0
2020-08-06 12:30:00,133.58,133.64,133.22,133.62,800.0,124.9451,125.0013,124.6084,124.9826,800.0
2020-08-06 13:00:00,133.75,133.75,133.75,133.75,100.0,125.1041,125.1041,125.1041,125.1041,100.0
2020-08-06 13:30:00,133.61,133.83,133.14,133.19,2220.0,124.9732,125.179,124.5336,124.5803,2220.0
2020-08-06 14:00:00,133.25,133.52,133.25,133.52,799.0,124.6365,124.889,124.6365,124.889,799.0
2020-08-06 14:30:00,133.56,134.15,133.42,134.14,800.0,124.9264,125.4783,124.7955,125.4689,800.0
2020-08-06 15:00:00,133.72,133.81,133.7,133.7,900.0,125.0761,125.1603,125.0574,125.0574,900.0
2020-08-06 15:30:00,133.85,133.85,133.52,133.72,8010.0,125.1977,125.1977,124.889,125.0761,8010.0
2020-08-07 09:30:00,132.57,132.66,131.52,132.05,10705.0,124.0004,124.0846,123.0183,123.514,10705.0
2020-08-07 10:00:00,132.1,132.38,131.44,132.18,2100.0,123.5608,123.8227,122.9435,123.6356,2100.0
2020-08-07 10:30:00,132.41,132.55,131.45,131.6,1850.0,123.8508,123.9817,122.9528,123.0931,1850.0
2020-08-07 11:00:00,131.56,131.87,131.56,131.62,400.0,123.0557,123.3457,123.0557,123.1118,400.0
2020-08-07 11:30:00,131.09,131.09,131.09,131.09,681.0,122.6161,122.6161,122.6161,122.6161,681.0
2020-08-07 12:00:00,130.82,131.3,130.78,131.3,1425.0,122.3635,122.8125,122.3261,122.8125,1425.0
2020-08-07 12:30:00,131.41,131.86,131.29,131.86,800.0,122.9154,123.3363,122.8032,123.3363,800.0
2020-08-07 13:00:00,132.01,132.11,131.61,132.11,876.0,123.4766,123.5702,123.1025,123.5702,876.0
2020-08-07 13:30:00,132.37,132.37,132.37,132.37,100.0,123.8134,123.8134,123.8134,123.8134,100.0
2020-08-07 14:00:00,132.36,132.55,132.01,132.29,2399.0,123.804,123.9817,123.4766,123.7385,2399.0
2020-08-07 14:30:00,132.23,132.92,132.23,132.92,949.0,123.6824,124.3278,123.6824,124.3278,949.0
2020-08-07 15:00:00,132.85,133.27,132.85,133.22,1200.0,124.2623,124.6552,124.2623,124.6084,1200.0
2020-08-07 15:30:00,133.19,134.28,133.12,134.28,15709.0,124.5803,125.5999,124.5149,125.5999,15709.0
2020-08-10 09:30:00,134.92,138.0,134.92,138.0,6856.0,126.1985,129.0794,126.1985,129.0794,6856.0
2020-08-10 10:00:00,137.68,140.3,137.68,140.3,3299.0,128.7801,131.2307,128.7801,131.2307,3299.0
2020-08-10 10:30:00,140.26,140.72,139.81,139.81,2000.0,131.1933,131.6236,130.7724,130.7724,2000.0
2020-08-10 11:00:00,138.65,138.65,138.49,138.5,1246.0,129.6874,129.6874,129.5377,129.5471,1246.0
2020-08-10 11:30:00,139.06,139.25,139.01,139.25,300.0,130.0709,130.2486,130.0241,130.2486,300.0
2020-08-10 12:00:00,139.18,139.54,139.18,139.54,200.0,130.1831,130.5199,130.1831,130.5199,200.0
2020-08-10 12:30:00,139.93,140.15,139.71,140.15,400.0,130.8847,131.0904,130.6789,131.0904,400.0
2020-08-10 13:00:00,140.17,140.17,139.54,139.95,700.0,131.1091,131.1091,130.5199,130.9034,700.0
2020-08-10 13:30:00,139.93,139.99,139.87,139.9,1100.0,130.8847,130.9408,130.8285,130.8566,1100.0
2020-08-10 14:00:00,139.96,140.34,139.85,140.34,500.0,130.9127,131.2682,130.8098,131.2682,500.0
2020-08-10 14:30:00,140.35,140.35,140.13,140.21,1000.0,131.2775,131.2775,131.0717,131.1466,1000.0
2020-08-10 15:00:00,140.07,140.6,140.07,140.6,1750.0,131.0156,131.5114,131.0156,131.5114,1750.0
2020-08-10 15:30:00,140.2,140.41,140.08,140.28,11848.0,131.1372,131.3336,131.025,131.212,11848.0
2020-08-11 09:30:00,143.68,147.34,143.68,145.6,18135.0,134.3923,137.8157,134.3923,136.1881,18135.0
2020-08-11 10:00:00,145.59,146.55,144.32,144.32,4225.0,136.1788,137.0767,134.9909,134.9909,4225.0
2020-08-11 10:30:00,144.95,145.32,144.95,145.32,600.0,135.5802,135.9262,135.5802,135.9262,600.0
2020-08-11 11:00:00,145.7,145.91,145.41,145.41,1400.0,136.2817,136.4781,136.0104,136.0104,1400.0
2020-08-11 11:30:00,144.29,145.13,144.29,145.13,1875.0,134.9628,135.7485,134.9628,135.7485,1875.0
2020-08-11 12:00:00,145.15,145.5,145.15,145.3,2311.0,135.7672,136.0946,135.7672,135.9075,2311.0
2020-08-11 12:30:00,144.7,144.7,143.69,143.69,1800.0,135.3463,135.3463,134.4016,134.4016,1800.0
2020-08-11 13:00:00,143.88,144.19,143.39,144.19,1814.0,134.5793,134.8693,134.121,134.8693,1814.0
2020-08-11 13:30:00,144.11,144.11,143.75,144.04,500.0,134.7945,134.7945,134.4577,134.729,500.0
2020-08-11 14:00:00,144.0,144.29,144.0,144.29,387.0,134.6916,134.9628,134.6916,134.9628,387.0
2020-08-11 14:30:00,144.29,144.29,144.29,144.29,0.0,134.9628,134.9628,134.9628,134.9628,0.0
2020-08-11 15:00:00,144.42,144.42,141.98,142.63,2214.0,135.0844,135.0844,132.8021,133.4101,2214.0
2020-08-11 15:30:00,143.07,143.07,140.02,140.89,16608.0,133.8217,133.8217,130.9688,131.7826,16608.0
2020-08-12 09:30:00,143.4,143.4,140.71,141.44,4056.0,134.1304,134.1304,131.6142,132.2971,4056.0
2020-08-12 10:00:00,140.5,141.11,140.32,140.76,4500.0,131.4178,131.9884,131.2495,131.661,4500.0
2020-08-12 10:30:00,141.33,142.04,141.33,142.04,800.0,132.1942,132.8583,132.1942,132.8583,800.0
2020-08-12 11:00:00,141.87,141.87,140.66,140.66,500.0,132.6993,132.6993,131.5675,131.5675,500.0
2020-08-12 11:30:00,141.54,141.56,141.54,141.56,400.0,132.3906,132.4093,132.3906,132.4093,400.0
2020-08-12 12:00:00,141.1,141.1,140.47,140.54,1875.0,131.979,131.979,131.3898,131.4552,1875.0
2020-08-12 12:30:00,140.79,141.01,140.11,140.18,6364.0,131.6891,131.8948,131.053,131.1185,6364.0
2020-08-12 13:00:00,140.22,140.22,139.57,139.6,4399.0,131.1559,131.1559,130.5479,130.576,4399.0
2020-08-12 13:30:00,139.88,140.78,139.85,140.78,2150.0,130.8379,131.6797,130.8098,131.6797,2150.0
2020-08-12 14:00:00,140.72,140.86,140.32,140.83,5200.0,131.6236,131.7545,131.2495,131.7265,5200.0
2020-08-12 14:30:00,141.03,141.28,140.72,141.17,2649.0,131.9136,132.1474,131.6236,132.0445,2649.0
2020-08-12 15:00:00,141.31,141.64,141.15,141.55,4353.0,132.1755,132.4841,132.0258,132.3999,4353.0
2020-08-12 15:30:00,141.32,142.0,141.25,141.95,8144.0,132.1848,132.8209,132.1193,132.7741,8144.0
2020-08-13 09:30:00,140.21,140.7,138.91,140.7,4393.0,131.1466,131.6049,129.9306,131.6049,4393.0
2020-08-13 10:00:00,140.73,141.19,139.89,140.32,7713.0,131.6329,132.0632,130.8472,131.2495,7713.0
2020-08-13 10:30:00,139.71,139.94,138.83,138.83,1300.0,130.6789,130.894,129.8558,129.8558,1300.0
2020-08-13 11:00:00,137.69,137.91,137.69,137.83,500.0,128.7895,128.9952,128.7895,128.9204,500.0
2020-08-13 11:30:00,137.85,138.15,137.7,138.15,606.0,128.9391,129.2197,128.7988,129.2197,606.0
2020-08-13 12:00:00,138.57,138.97,138.41,138.75,1200.0,129.6126,129.9867,129.4629,129.7809,1200.0
2020-08-13 12:30:00,138.72,138.9,138.66,138.66,2736.0,129.7529,129.9212,129.6968,129.6968,2736.0
2020-08-13 13:00:00,138.56,138.76,138.56,138.76,400.0,129.6032,129.7903,129.6032,129.7903,400.0
2020-08-13 13:30:00,138.02,138.02,137.84,137.84,458.0,129.0981,129.0981,128.9298,128.9298,458.0
2020-08-13 14:00:00,137.95,138.34,137.95,138.34,200.0,129.0327,129.3974,129.0327,129.3974,200.0
2020-08-13 14:30:00,138.05,138.11,137.81,137.9,1000.0,129.1262,129.1823,128.9017,128.9859,1000.0
2020-08-13 15:00:00,137.92,138.65,137.92,138.65,500.0,129.0046,129.6874,129.0046,129.6874,500.0
2020-08-13 15:30:00,138.49,138.61,138.23,138.36,3088.0,129.5377,129.65,129.2946,129.4161,3088.0
2020-08-14 09:30:00,137.01,137.35,136.56,137.22,3361.0,128.1534,128.4714,127.7325,128.3498,3361.0
2020-08-14 10:00:00,137.59,138.8,137.59,138.8,4127.0,128.6959,129.8277,128.6959,129.8277,4127.0
2020-08-14 10:30:00,138.74,138.74,138.37,138.71,700.0,129.7716,129.7716,129.4255,129.7435,700.0
2020-08-14 11:00:00,138.47,138.48,138.17,138.17,325.0,129.519,129.5284,129.2384,129.2384,325.0
2020-08-14 11:30:00,138.28,139.08,138.28,139.08,1000.0,129.3413,130.0896,129.3413,130.0896,1000.0
2020-08-14 12:00:00,139.35,139.35,139.35,139.35,100.0,130.3422,130.3422,130.3422,130.3422,100.0
2020-08-14 12:30:00,139.16,139.16,139.13,139.13,422.0,130.1644,130.1644,130.1364,130.1364,422.0
2020-08-14 13:00:00,139.26,139.5,139.26,139.49,2315.0,130.258,130.4825,130.258,130.4731,2315.0
2020-08-14 13:30:00,139.37,139.71,139.37,139.63,2104.0,130.3609,130.6789,130.3609,130.6041,2104.0
2020-08-14 14:00:00,139.65,139.79,139.65,139.72,810.0,130.6228,130.7537,130.6228,130.6882,810.0
2020-08-14 14:30:00,139.25,139.25,138.87,138.87,300.0,130.2486,130.2486,129.8932,129.8932,300.0
2020-08-14 15:00:00,138.87,138.87,138.87,138.87,0.0,129.8932,129.8932,129.8932,129.8932,0.0
2020-08-14 15:30:00,138.69,139.46,138.59,139.46,5480.0,129.7248,130.445,129.6313,130.445,5480.0
2020-08-17 09:30:00,139.3,139.51,138.14,138.7,2207.0,130.2954,130.4918,129.2104,129.7342,2207.0
2020-08-17 10:00:00,138.57,138.66,138.18,138.47,2400.0,129.6126,129.6968,129.2478,129.519,2400.0
2020-08-17 10:30:00,138.58,138.58,137.98,137.98,700.0,129.6219,129.6219,129.0607,129.0607,700.0
2020-08-17 11:00:00,137.61,138.1,137.56,138.0,3016.0,128.7146,129.173,128.6679,129.0794,3016.0
2020-08-17 11:30:00,137.92,138.23,137.92,138.23,5759.0,129.0046,129.2946,129.0046,129.2946,5759.0
2020-08-17 12:00:00,138.29,138.57,138.29,138.56,1071.0,129.3507,129.6126,129.3507,129.6032,1071.0
2020-08-17 12:30:00,138.75,138.75,138.31,138.31,925.0,129.7809,129.7809,129.3694,129.3694,925.0
2020-08-17 13:00:00,138.34,138.56,138.34,138.56,1238.0,129.3974,129.6032,129.3974,129.6032,1238.0
2020-08-17 13:30:00,138.59,138.59,136.7,136.7,500.0,129.6313,129.6313,127.8635,127.8635,500.0
2020-08-17 14:00:00,136.89,137.15,136.89,137.1,1301.0,128.0412,128.2844,128.0412,128.2376,1301.0
2020-08-17 14:30:00,137.04,137.33,137.04,137.28,949.0,128.1815,128.4527,128.1815,128.406,949.0
2020-08-17 15:00:00,137.05,137.36,136.54,137.34,12776.0,128.1908,128.4808,127.7138,128.4621,12776.0
2020-08-17 15:30:00,137.43,137.76,137.38,137.72,4582.0,128.5463,128.8549,128.4995,128.8175,4582.0
2020-08-18 09:30:00,136.53,137.76,136.33,137.59,3750.0,127.7044,128.8549,127.5174,128.6959,3750.0
2020-08-18 10:00:00,137.22,137.22,136.38,136.38,232.0,128.3498,128.3498,127.5641,127.5641,232.0
2020-08-18 10:30:00,135.5,135.5,135.48,135.48,602.0,126.741,126.741,126.7223,126.7223,602.0
2020-08-18 11:00:00,135.66,135.66,135.53,135.6,300.0,126.8907,126.8907,126.7691,126.8346,300.0
2020-08-18 11:30:00,135.76,135.76,135.09,135.09,855.0,126.9842,126.9842,126.3575,126.3575,855.0
2020-08-18 12:00:00,134.32,134.32,134.32,134.32,291.0,125.6373,125.6373,125.6373,125.6373,291.0
2020-08-18 12:30:00,134.32,134.32,134.32,134.32,0.0,125.6373,125.6373,125.6373,125.6373,0.0
2020-08-18 13:00:00,133.74,134.11,133.74,134.11,200.0,125.0948,125.4409,125.0948,125.4409,200.0
2020-08-18 13:30:00,134.08,134.76,134.08,134.76,476.0,125.4128,126.0489,125.4128,126.0489,476.0
2020-08-18 14:00:00,134.74,134.93,134.74,134.93,200.0,126.0302,126.2079,126.0302,126.2079,200.0
2020-08-18 14:30:00,134.79,134.96,134.79,134.96,2400.0,126.0769,126.2359,126.0769,126.2359,2400.0
2020-08-18 15:00:00,134.2,134.2,133.85,133.85,1487.0,125.5251,125.5251,125.1977,125.1977,1487.0
2020-08-18 15:30:00,133.81,133.86,133.57,133.86,3890.0,125.1603,125.207,124.9358,125.207,3890.0
2020-08-19 09:30:00,133.73,135.18,133.5,135.18,4797.0,125.0854,126.4417,124.8703,126.4417,4797.0
2020-08-19 10:00:00,134.96,135.38,134.12,134.12,2423.0,126.2359,126.6288,125.4502,125.4502,2423.0
2020-08-19 10:30:00,134.43,134.97,134.43,134.97,200.0,125.7402,126.2453,125.7402,126.2453,200.0
2020-08-19 11:00:00,134.73,134.73,134.48,134.48,200.0,126.0208,126.0208,125.787,125.787,200.0
2020-08-19 11:30:00,135.44,135.9,135.44,135.86,1312.0,126.6849,127.1152,126.6849,127.0778,1312.0
2020-08-19 12:00:00,135.63,135.63,134.92,135.04,584.0,126.8626,126.8626,126.1985,126.3108,584.0
2020-08-19 12:30:00,135.04,135.04,135.04,135.04,0.0,126.3108,126.3108,126.3108,126.3108,0.0
2020-08-19 13:00:00,134.95,135.32,134.95,135.32,256.0,126.2266,126.5727,126.2266,126.5727,256.0
2020-08-19 13:30:00,135.32,135.32,135.32,135.32,0.0,126.5727,126.5727,126.5727,126.5727,0.0
2020-08-19 14:00:00,134.24,134.43,133.93,134.42,912.0,125.5625,125.7402,125.2725,125.7308,912.0
2020-08-19 14:30:00,134.3,134.3,134.29,134.29,513.0,125.6186,125.6186,125.6092,125.6092,513.0
2020-08-19 15:00:00,134.23,134.23,133.65,133.66,979.0,125.5531,125.5531,125.0106,125.02,979.0
2020-08-19 15:30:00,133.28,133.36,132.9,133.36,1984.0,124.6645,124.7394,124.3091,124.7394,1984.0
2020-08-20 09:30:00,131.72,131.72,129.49,129.66,14781.0,123.2054,123.2054,121.1195,121.2785,14781.0
2020-08-20 10:00:00,129.78,130.98,129.64,130.57,6822.0,121.3908,122.5132,121.2598,122.1297,6822.0
2020-08-20 10:30:00,130.73,130.73,129.93,129.93,1510.0,122.2794,122.2794,121.5311,121.5311,1510.0
2020-08-20 11:00:00,129.35,129.38,129.05,129.17,2258.0,120.9886,121.0166,120.708,120.8202,2258.0
2020-08-20 11:30:00,129.44,129.5,129.39,129.5,1663.0,121.0728,121.1289,121.026,121.1289,1663.0
2020-08-20 12:00:00,129.77,129.77,129.64,129.64,534.0,121.3814,121.3814,121.2598,121.2598,534.0
2020-08-20 12:30:00,129.53,129.86,129.45,129.69,2468.0,121.1569,121.4656,121.0821,121.3066,2468.0
2020-08-20 13:00:00,129.75,129.75,128.86,128.88,2356.0,121.3627,121.3627,120.5302,120.549,2356.0
2020-08-20 13:30:00,128.95,129.06,128.0,128.16,2554.0,120.6144,120.7173,119.7258,119.8755,2554.0
2020-08-20 14:00:00,128.87,128.88,128.79,128.79,1912.0,120.5396,120.549,120.4648,120.4648,1912.0
2020-08-20 14:30:00,128.74,128.8,128.58,128.58,1411.0,120.418,120.4741,120.2683,120.2683,1411.0
2020-08-20 15:00:00,128.43,128.79,128.36,128.38,1504.0,120.128,120.4648,120.0626,120.0813,1504.0
2020-08-20 15:30:00,128.55,128.63,127.94,127.95,15587.0,120.2403,120.3151,119.6697,119.6791,15587.0
2020-08-21 09:30:00,126.76,126.76,125.35,126.11,2655.0,118.566,118.566,117.2471,117.958,2655.0
2020-08-21 10:00:00,125.7,125.86,125.25,125.25,1369.0,117.5745,117.7242,117.1536,117.1536,1369.0
2020-08-21 10:30:00,125.01,125.61,125.01,125.15,1000.0,116.9291,117.4903,116.9291,117.0601,1000.0
2020-08-21 11:00:00,124.77,124.79,123.62,123.62,1717.0,116.7046,116.7233,115.629,115.629,1717.0
2020-08-21 11:30:00,123.47,123.47,123.04,123.34,2684.0,115.4887,115.4887,115.0865,115.3671,2684.0
2020-08-21 12:00:00,123.47,123.92,123.47,123.59,2552.0,115.4887,115.9096,115.4887,115.6009,2552.0
2020-08-21 12:30:00,123.53,123.74,123.12,123.12,2689.0,115.5448,115.7412,115.1613,115.1613,2689.0
2020-08-21 13:00:00,122.95,123.28,122.8,122.8,1196.0,115.0023,115.3109,114.862,114.862,1196.0
2020-08-21 13:30:00,123.14,123.53,123.07,123.34,3254.0,115.18,115.5448,115.1145,115.3671,3254.0
2020-08-21 14:00:00,123.08,123.15,122.71,122.89,1734.0,115.1239,115.1894,114.7778,114.9462,1734.0
2020-08-21 14:30:00,123.32,123.32,122.58,122.58,1875.0,115.3484,115.3484,114.6562,114.6562,1875.0
2020-08-21 15:00:00,122.61,122.78,122.36,122.51,5050.0,114.6843,114.8433,114.4504,114.5907,5050.0
2020-08-21 15:30:00,122.61,123.34,122.61,123.15,13131.0,114.6843,115.3671,114.6843,115.1894,13131.0
2020-08-24 09:30:00,124.77,126.24,123.83,125.56,9269.0,116.7046,118.0796,115.8254,117.4436,9269.0
2020-08-24 10:00:00,125.85,128.42,125.85,128.24,6578.0,117.7148,120.1187,117.7148,119.9503,6578.0
2020-08-24 10:30:00,128.83,129.0,128.15,128.72,3485.0,120.5022,120.6612,119.8661,120.3993,3485.0
2020-08-24 11:00:00,127.96,129.59,127.96,129.59,2416.0,119.6884,121.2131,119.6884,121.2131,2416.0
2020-08-24 11:30:00,129.63,130.61,129.63,129.94,7093.0,121.2505,122.1671,121.2505,121.5404,7093.0
2020-08-24 12:00:00,129.36,129.61,129.25,129.43,1950.0,120.9979,121.2318,120.895,121.0634,1950.0
2020-08-24 12:30:00,129.21,129.35,128.89,128.89,1880.0,120.8576,120.9886,120.5583,120.5583,1880.0
2020-08-24 13:00:00,128.87,128.87,128.54,128.78,985.0,120.5396,120.5396,120.2309,120.4554,985.0
2020-08-24 13:30:00,128.94,129.05,128.58,128.65,2226.0,120.6051,120.708,120.2683,120.3338,2226.0
2020-08-24 14:00:00,128.61,128.72,128.18,128.23,2822.0,120.2964,120.3993,119.8942,119.941,2822.0
2020-08-24 14:30:00,128.22,129.17,128.21,128.99,4266.0,119.9316,120.8202,119.9223,120.6518,4266.0
2020-08-24 15:00:00,129.11,129.85,128.78,129.67,13123.0,120.7641,121.4563,120.4554,121.2879,13123.0
2020-08-24 15:30:00,129.64,130.13,129.41,129.91,18227.0,121.2598,121.7182,121.0447,121.5124,18227.0
2020-08-25 09:30:00,132.29,132.53,129.82,132.18,21090.0,123.7385,123.963,121.4282,123.6356,21090.0
2020-08-25 10:00:00,131.56,131.56,129.86,129.86,1542.0,123.0557,123.0557,121.4656,121.4656,1542.0
2020-08-25 10:30:00,129.77,129.77,128.7,128.7,1346.0,121.3814,121.3814,120.3806,120.3806,1346.0
2020-08-25 11:00:00,129.32,129.4,127.89,128.29,2696.0,120.9605,121.0353,119.6229,119.9971,2696.0
2020-08-25 11:30:00,128.57,128.66,127.91,128.07,1047.0,120.259,120.3432,119.6417,119.7913,1047.0
2020-08-25 12:00:00,128.41,128.41,128.41,128.41,100.0,120.1093,120.1093,120.1093,120.1093,100.0
2020-08-25 12:30:00,128.61,128.63,128.61,128.63,353.0,120.2964,120.3151,120.2964,120.3151,353.0
2020-08-25 13:00:00,128.4,128.4,128.07,128.07,530.0,120.1,120.1,119.7913,119.7913,530.0
2020-08-25 13:30:00,127.97,128.45,127.97,128.45,4329.0,119.6978,120.1468,119.6978,120.1468,4329.0
2020-08-25 14:00:00,128.35,128.65,128.35,128.65,400.0,120.0532,120.3338,120.0532,120.3338,400.0
2020-08-25 14:30:00,128.45,128.62,128.26,128.26,1360.0,120.1468,120.3058,119.969,119.969,1360.0
2020-08-25 15:00:00,128.37,128.73,128.37,128.73,737.0,120.0719,120.4087,120.0719,120.4087,737.0
2020-08-25 15:30:00,128.57,128.78,128.46,128.77,2967.0,120.259,120.4554,120.1561,120.4461,2967.0
2020-08-26 09:30:00,129.15,129.15,127.38,127.38,2760.0,120.8015,120.8015,119.1459,119.1459,2760.0
2020-08-26 10:00:00,127.4,127.4,127.4,127.4,100.0,119.1646,119.1646,119.1646,119.1646,100.0
2020-08-26 10:30:00,127.39,127.39,126.63,126.72,300.0,119.1553,119.1553,118.4444,118.5286,300.0
2020-08-26 11:00:00,126.11,126.25,125.62,125.69,1811.0,117.958,118.089,117.4997,117.5652,1811.0
2020-08-26 11:30:00,125.07,125.07,125.05,125.05,300.0,116.9852,116.9852,116.9665,116.9665,300.0
2020-08-26 12:00:00,124.94,125.33,124.94,125.33,800.0,116.8636,117.2284,116.8636,117.2284,800.0
2020-08-26 12:30:00,125.1,125.6,125.1,125.39,1365.0,117.0133,117.481,117.0133,117.2846,1365.0
2020-08-26 13:00:00,125.39,125.39,125.26,125.26,500.0,117.2846,117.2846,117.163,117.163,500.0
2020-08-26 13:30:00,125.2,125.26,125.14,125.14,400.0,117.1068,117.163,117.0507,117.0507,400.0
2020-08-26 14:00:00,124.8,124.8,124.54,124.6,400.0,116.7327,116.7327,116.4895,116.5456,400.0
2020-08-26 14:30:00,124.37,124.79,124.09,124.79,1176.0,116.3305,116.7233,116.0686,116.7233,1176.0
2020-08-26 15:00:00,125.02,125.19,124.98,125.19,800.0,116.9385,117.0975,116.9011,117.0975,800.0
2020-08-26 15:30:00,125.31,125.31,124.6,124.74,1915.0,117.2097,117.2097,116.5456,116.6766,1915.0
2020-08-27 09:30:00,124.67,125.53,124.67,125.53,1242.0,116.6111,117.4155,116.6111,117.4155,1242.0
2020-08-27 10:00:00,125.36,125.36,123.99,124.18,2841.0,117.2565,117.2565,115.9751,116.1528,2841.0
2020-08-27 10:30:00,123.98,124.07,123.9,123.9,533.0,115.9657,116.0499,115.8909,115.8909,533.0
2020-08-27 11:00:00,124.12,124.14,123.48,124.07,2370.0,116.0966,116.1154,115.498,116.0499,2370.0
2020-08-27 11:30:00,124.56,124.56,124.52,124.52,340.0,116.5082,116.5082,116.4708,116.4708,340.0
2020-08-27 12:00:00,124.5,124.5,124.43,124.43,458.0,116.4521,116.4521,116.3866,116.3866,458.0
2020-08-27 12:30:00,124.13,124.13,123.22,123.22,500.0,116.106,116.106,115.2548,115.2548,500.0
2020-08-27 13:00:00,123.35,123.92,123.35,123.92,1350.0,115.3764,115.9096,115.3764,115.9096,1350.0
2020-08-27 13:30:00,123.75,123.75,123.62,123.62,501.0,115.7506,115.7506,115.629,115.629,501.0
2020-08-27 14:00:00,123.75,123.99,123.75,123.99,400.0,115.7506,115.9751,115.7506,115.9751,400.0
2020-08-27 14:30:00,124.66,124.86,124.66,124.75,870.0,116.6017,116.7888,116.6017,116.6859,870.0
2020-08-27 15:00:00,125.07,125.34,125.07,125.32,1027.0,116.9852,117.2378,116.9852,117.2191,1027.0
2020-08-27 15:30:00,125.27,125.72,125.13,125.56,10090.0,117.1723,117.5932,117.0414,117.4436,10090.0
2020-08-28 09:30:00,126.37,127.36,126.21,126.5,4861.0,118.2012,119.1272,118.0515,118.3228,4861.0
2020-08-28 10:00:00,125.9,126.88,125.9,126.88,535.0,117.7616,118.6782,117.7616,118.6782,535.0
2020-08-28 10:30:00,127.08,127.08,126.83,126.97,418.0,118.8653,118.8653,118.6315,118.7624,418.0
2020-08-28 11:00:00,127.09,127.86,127.09,127.86,300.0,118.8747,119.5949,118.8747,119.5949,300.0
2020-08-28 11:30:00,127.78,128.04,127.41,127.41,1071.0,119.5201,119.7633,119.174,119.174,1071.0
2020-08-28 12:00:00,127.23,127.6,127.23,127.6,310.0,119.0056,119.3517,119.0056,119.3517,310.0
2020-08-28 12:30:00,127.3,127.3,127.11,127.11,201.0,119.0711,119.0711,118.8934,118.8934,201.0
2020-08-28 13:00:00,127.27,127.35,127.22,127.35,500.0,119.043,119.1179,118.9963,119.1179,500.0
2020-08-28 13:30:00,128.05,128.11,128.05,128.11,1283.0,119.7726,119.8287,119.7726,119.8287,1283.0
2020-08-28 14:00:00,127.89,129.36,127.89,129.36,3451.0,119.6229,120.9979,119.6229,120.9979,3451.0
2020-08-28 14:30:00,129.03,129.03,128.87,128.87,200.0,120.6893,120.6893,120.5396,120.5396,200.0
2020-08-28 15:00:00,129.22,129.22,128.88,128.93,1014.0,120.867,120.867,120.549,120.5957,1014.0
2020-08-28 15:30:00,128.85,129.38,128.72,128.97,12177.0,120.5209,121.0166,120.3993,120.6331,12177.0
2020-08-31 09:30:00,129.58,129.94,126.0,126.0,4143.0,121.2037,121.5404,117.8551,117.8551,4143.0
2020-08-31 10:00:00,126.4,126.85,126.35,126.85,1394.0,118.2293,118.6502,118.1825,118.6502,1394.0
2020-08-31 10:30:00,127.35,127.35,126.5,126.5,300.0,119.1179,119.1179,118.3228,118.3228,300.0
2020-08-31 11:00:00,126.97,127.21,126.97,127.21,200.0,118.7624,118.9869,118.7624,118.9869,200.0
2020-08-31 11:30:00,126.32,126.46,126.32,126.46,200.0,118.1544,118.2854,118.1544,118.2854,200.0
2020-08-31 12:00:00,126.0,126.0,125.96,125.96,1155.0,117.8551,117.8551,117.8177,117.8177,1155.0
2020-08-31 12:30:00,126.1,126.36,126.08,126.36,1138.0,117.9487,118.1919,117.93,118.1919,1138.0
2020-08-31 13:00:00,126.34,126.34,125.72,125.72,2157.0,118.1731,118.1731,117.5932,117.5932,2157.0
2020-08-31 13:30:00,126.01,126.01,125.89,125.89,400.0,117.8645,117.8645,117.7522,117.7522,400.0
2020-08-31 14:00:00,125.89,125.89,125.89,125.89,0.0,117.7522,117.7522,117.7522,117.7522,0.0
2020-08-31 14:30:00,126.15,126.18,126.02,126.02,2405.0,117.9954,118.0235,117.8738,117.8738,2405.0
2020-08-31 15:00:00,125.97,126.21,125.97,126.21,300.0,117.8271,118.0515,117.8271,118.0515,300.0
2020-08-31 15:30:00,126.0,126.09,125.36,125.36,18124.0,117.8551,117.9393,117.2565,117.2565,18124.0
2020-09-01 09:30:00,125.12,125.29,123.09,125.29,5061.0,117.032,117.191,115.1332,117.191,5061.0
2020-09-01 10:00:00,125.12,125.24,124.59,125.24,2590.0,117.032,117.1443,116.5363,117.1443,2590.0
2020-09-01 10:30:00,125.3,125.66,125.3,125.66,416.0,117.2004,117.5371,117.2004,117.5371,416.0
2020-09-01 11:00:00,124.68,125.05,124.68,124.81,500.0,116.6204,116.9665,116.6204,116.742,500.0
2020-09-01 11:30:00,125.06,125.06,124.81,124.81,3190.0,116.9759,116.9759,116.742,116.742,3190.0
2020-09-01 12:00:00,124.38,124.38,124.12,124.12,300.0,116.3398,116.3398,116.0966,116.0966,300.0
2020-09-01 12:30:00,124.15,124.53,124.15,124.53,200.0,116.1247,116.4801,116.1247,116.4801,200.0
2020-09-01 13:00:00,124.99,125.01,124.94,125.01,300.0,116.9104,116.9291,116.8636,116.9291,300.0
2020-09-01 13:30:00,124.98,125.45,124.98,125.45,1000.0,116.9011,117.3407,116.9011,117.3407,1000.0
2020-09-01 14:00:00,125.54,125.54,125.43,125.53,792.0,117.4249,117.4249,117.322,117.4155,792.0
2020-09-01 14:30:00,125.1,125.1,125.1,125.1,100.0,117.0133,117.0133,117.0133,117.0133,100.0
2020-09-01 15:00:00,124.98,125.11,124.98,125.11,400.0,116.9011,117.0227,116.9011,117.0227,400.0
2020-09-01 15:30:00,125.2,125.26,125.15,125.2,1017.0,117.1068,117.163,117.0601,117.1068,1017.0
2020-09-02 09:30:00,124.76,125.0,123.3,123.46,2038.0,116.6953,116.9198,115.3297,115.4793,2038.0
2020-09-02 10:00:00,124.38,124.65,123.85,123.85,4421.0,116.3398,116.5924,115.8441,115.8441,4421.0
2020-09-02 10:30:00,124.38,124.5,124.38,124.5,890.0,116.3398,116.4521,116.3398,116.4521,890.0
2020-09-02 11:00:00,124.61,124.61,123.7,123.7,818.0,116.555,116.555,115.7038,115.7038,818.0
2020-09-02 11:30:00,123.71,124.15,123.59,124.15,1348.0,115.7132,116.1247,115.6009,116.1247,1348.0
2020-09-02 12:00:00,124.13,124.14,123.97,124.03,500.0,116.106,116.1154,115.9563,116.0125,500.0
2020-09-02 12:30:00,123.8,123.8,123.55,123.55,1545.0,115.7973,115.7973,115.5635,115.5635,1545.0
2020-09-02 13:00:00,123.52,123.52,123.05,123.21,1964.0,115.5354,115.5354,115.0958,115.2455,1964.0
2020-09-02 13:30:00,123.27,123.27,122.94,122.94,1079.0,115.3016,115.3016,114.9929,114.9929,1079.0
2020-09-02 14:00:00,122.99,123.07,122.85,123.07,1814.0,115.0397,115.1145,114.9087,115.1145,1814.0
2020-09-02 14:30:00,122.93,123.2,122.9,122.9,3464.0,114.9836,115.2361,114.9555,114.9555,3464.0
2020-09-02 15:00:00,122.71,123.37,122.71,123.37,1681.0,114.7778,115.3951,114.7778,115.3951,1681.0
2020-09-02 15:30:00,123.33,123.82,123.24,123.61,9209.0,115.3577,115.816,115.2735,115.6196,9209.0
2020-09-03 09:30:00,123.53,127.25,122.84,127.22,11316.0,115.5448,119.0243,114.8994,118.9963,11316.0
2020-09-03 10:00:00,126.75,126.99,125.87,126.99,1111.0,118.5566,118.7811,117.7335,118.7811,1111.0
2020-09-03 10:30:00,126.98,127.67,125.82,125.82,3360.0,118.7718,119.4172,117.6868,117.6868,3360.0
2020-09-03 11:00:00,126.03,126.2,123.21,124.01,3094.0,117.8832,118.0422,115.2455,115.9938,3094.0
2020-09-03 11:30:00,124.01,124.01,124.01,124.01,0.0,115.9938,115.9938,115.9938,115.9938,0.0
2020-09-03 12:00:00,124.01,124.01,124.01,124.01,0.0,115.9938,115.9938,115.9938,115.9938,0.0
2020-09-03 12:30:00,125.46,125.84,125.46,125.84,456.0,117.35,117.7055,117.35,117.7055,456.0
2020-09-03 13:00:00,125.35,125.99,125.35,125.96,800.0,117.2471,117.8458,117.2471,117.8177,800.0
2020-09-03 13:30:00,125.75,125.95,125.4,125.89,1440.0,117.6213,117.8084,117.2939,117.7522,1440.0
2020-09-03 14:00:00,126.01,126.01,125.14,125.14,692.0,117.8645,117.8645,117.0507,117.0507,692.0
2020-09-03 14:30:00,125.41,125.5,124.8,124.8,1790.0,117.3033,117.3874,116.7327,116.7327,1790.0
2020-09-03 15:00:00,124.74,124.8,124.49,124.49,450.0,116.6766,116.7327,116.4427,116.4427,450.0
2020-09-03 15:30:00,124.74,124.74,124.1,124.69,1427.0,116.6766,116.6766,116.0779,116.6298,1427.0
2020-09-04 09:30:00,125.28,127.0,125.28,125.36,13059.0,117.1817,118.7905,117.1817,117.2565,13059.0
2020-09-04 10:00:00,125.03,125.16,124.45,125.16,1100.0,116.9478,117.0694,116.4053,117.0694,1100.0
2020-09-04 10:30:00,123.79,124.33,123.25,124.33,750.0,115.788,116.2931,115.2829,116.2931,750.0
2020-09-04 11:00:00,123.75,124.17,123.18,124.17,400.0,115.7506,116.1434,115.2174,116.1434,400.0
2020-09-04 11:30:00,124.27,124.27,123.55,123.55,700.0,116.237,116.237,115.5635,115.5635,700.0
2020-09-04 12:00:00,124.55,124.55,124.55,124.55,100.0,116.4989,116.4989,116.4989,116.4989,100.0
2020-09-04 12:30:00,124.24,124.24,124.24,124.24,100.0,116.2089,116.2089,116.2089,116.2089,100.0
2020-09-04 13:00:00,124.66,124.66,124.17,124.17,200.0,116.6017,116.6017,116.1434,116.1434,200.0
2020-09-04 13:30:00,124.06,124.35,124.06,124.34,300.0,116.0405,116.3118,116.0405,116.3024,300.0
2020-09-04 14:00:00,124.92,125.3,124.92,125.3,551.0,116.8449,117.2004,116.8449,117.2004,551.0
2020-09-04 14:30:00,125.93,125.94,125.93,125.94,400.0,117.7896,117.799,117.7896,117.799,400.0
2020-09-04 15:00:00,125.96,126.35,125.96,126.35,1306.0,117.8177,118.1825,117.8177,118.1825,1306.0
2020-09-04 15:30:00,125.93,125.93,125.4,125.62,5030.0,117.7896,117.7896,117.2939,117.4997,5030.0
2020-09-08 09:30:00,121.42,122.96,117.44,118.29,16675.0,113.5712,115.0116,109.8485,110.6435,16675.0
2020-09-08 10:00:00,117.69,117.72,117.13,117.41,2027.0,110.0823,110.1104,109.5585,109.8204,2027.0
2020-09-08 10:30:00,117.36,117.36,116.13,116.13,4478.0,109.7736,109.7736,108.6231,108.6231,4478.0
2020-09-08 11:00:00,115.89,117.76,115.89,117.6,2576.0,108.3987,110.1478,108.3987,109.9981,2576.0
2020-09-08 11:30:00,116.84,116.84,116.46,116.46,300.0,109.2872,109.2872,108.9318,108.9318,300.0
2020-09-08 12:00:00,117.05,117.96,117.05,117.77,1510.0,109.4837,110.3348,109.4837,110.1571,1510.0
2020-09-08 12:30:00,117.57,117.62,117.44,117.58,1103.0,109.9701,110.0168,109.8485,109.9794,1103.0
2020-09-08 13:00:00,118.23,118.47,118.01,118.01,1050.0,110.5874,110.8119,110.3816,110.3816,1050.0
2020-09-08 13:30:00,118.45,118.45,118.45,118.45,200.0,110.7932,110.7932,110.7932,110.7932,200.0
2020-09-08 14:00:00,118.11,118.47,117.76,117.76,790.0,110.4751,110.8119,110.1478,110.1478,790.0
2020-09-08 14:30:00,118.0,118.0,117.51,117.51,819.0,110.3723,110.3723,109.9139,109.9139,819.0
2020-09-08 15:00:00,117.86,117.95,117.35,117.81,1143.0,110.2413,110.3255,109.7643,110.1945,1143.0
2020-09-08 15:30:00,117.88,118.0,117.04,117.09,5999.0,110.26,110.3723,109.4743,109.5211,5999.0
2020-09-09 09:30:00,118.59,118.77,117.21,118.77,4629.0,110.9241,111.0925,109.6333,111.0925,4629.0
2020-09-09 10:00:00,118.0,118.0,117.0,117.0,1652.0,110.3723,110.3723,109.4369,109.4369,1652.0
2020-09-09 10:30:00,117.08,117.08,116.87,116.87,1030.0,109.5117,109.5117,109.3153,109.3153,1030.0
2020-09-09 11:00:00,117.81,117.81,117.38,117.39,1416.0,110.1945,110.1945,109.7923,109.8017,1416.0
2020-09-09 11:30:00,117.39,117.39,117.39,117.39,0.0,109.8017,109.8017,109.8017,109.8017,0.0
2020-09-09 12:00:00,116.87,116.87,116.87,116.87,450.0,109.3153,109.3153,109.3153,109.3153,450.0
2020-09-09 12:30:00,117.56,117.56,117.56,117.56,100.0,109.9607,109.9607,109.9607,109.9607,100.0
2020-09-09 13:00:00,117.56,117.56,117.56,117.56,0.0,109.9607,109.9607,109.9607,109.9607,0.0
2020-09-09 13:30:00,118.17,118.17,117.9,117.91,1397.0,110.5313,110.5313,110.2787,110.2881,1397.0
2020-09-09 14:00:00,117.91,117.91,117.91,117.91,0.0,110.2881,110.2881,110.2881,110.2881,0.0
2020-09-09 14:30:00,117.92,117.92,117.92,117.92,100.0,110.2974,110.2974,110.2974,110.2974,100.0
2020-09-09 15:00:00,117.97,118.14,117.9,117.9,2034.0,110.3442,110.5032,110.2787,110.2787,2034.0
2020-09-09 15:30:00,117.72,117.72,117.09,117.12,28175.0,110.1104,110.1104,109.5211,109.5491,28175.0
2020-09-10 09:30:00,116.94,116.94,116.25,116.47,2441.0,109.3808,109.3808,108.7354,108.9412,2441.0
2020-09-10 10:00:00,115.51,115.51,115.51,115.51,100.0,108.0432,108.0432,108.0432,108.0432,100.0
2020-09-10 10:30:00,116.1,116.18,115.51,115.51,400.0,108.5951,108.6699,108.0432,108.0432,400.0
2020-09-10 11:00:00,114.87,115.35,114.87,115.2,850.0,107.4446,107.8936,107.4446,107.7533,850.0
2020-09-10 11:30:00,114.92,114.92,114.92,114.92,100.0,107.4914,107.4914,107.4914,107.4914,100.0
2020-09-10 12:00:00,114.44,114.6,114.2,114.2,8807.0,107.0424,107.192,106.8179,106.8179,8807.0
2020-09-10 12:30:00,114.12,114.12,113.86,113.86,400.0,106.7431,106.7431,106.4999,106.4999,400.0
2020-09-10 13:00:00,113.86,113.86,113.86,113.86,0.0,106.4999,106.4999,106.4999,106.4999,0.0
2020-09-10 13:30:00,113.63,113.63,113.54,113.54,700.0,106.2847,106.2847,106.2006,106.2006,700.0
2020-09-10 14:00:00,113.41,113.41,113.41,113.41,265.0,106.079,106.079,106.079,106.079,265.0
2020-09-10 14:30:00,112.85,112.94,112.45,112.45,1952.0,105.5552,105.6393,105.181,105.181,1952.0
2020-09-10 15:00:00,112.48,112.48,111.1,111.13,11831.0,105.2091,105.2091,103.9183,103.9463,11831.0
2020-09-10 15:30:00,111.63,112.05,111.49,111.68,5247.0,104.414,104.8069,104.2831,104.4608,5247.0
2020-09-11 09:30:00,112.09,112.09,111.0,111.0,1878.0,104.8443,104.8443,103.8248,103.8248,1878.0
2020-09-11 10:00:00,111.05,112.02,110.99,112.02,2636.0,103.8715,104.7788,103.8154,104.7788,2636.0
2020-09-11 10:30:00,111.85,111.91,111.8,111.91,3853.0,104.6198,104.6759,104.573,104.6759,3853.0
2020-09-11 11:00:00,111.91,111.91,111.91,111.91,0.0,104.6759,104.6759,104.6759,104.6759,0.0
2020-09-11 11:30:00,111.91,111.91,111.91,111.91,0.0,104.6759,104.6759,104.6759,104.6759,0.0
2020-09-11 12:00:00,111.78,111.95,111.78,111.95,2859.0,104.5543,104.7133,104.5543,104.7133,2859.0
2020-09-11 12:30:00,111.95,111.95,111.95,111.95,0.0,104.7133,104.7133,104.7133,104.7133,0.0
2020-09-11 13:00:00,111.33,111.33,110.66,110.66,2450.0,104.1334,104.1334,103.5067,103.5067,2450.0
2020-09-11 13:30:00,110.24,110.24,110.24,110.24,388.0,103.1139,103.1139,103.1139,103.1139,388.0
2020-09-11 14:00:00,110.23,110.23,110.23,110.23,700.0,103.1045,103.1045,103.1045,103.1045,700.0
2020-09-11 14:30:00,111.26,111.5,111.26,111.46,584.0,104.0679,104.2924,104.0679,104.255,584.0
2020-09-11 15:00:00,111.43,111.82,111.06,111.82,758.0,104.227,104.5917,103.8809,104.5917,758.0
2020-09-11 15:30:00,111.38,111.71,111.29,111.47,5167.0,104.1802,104.4889,104.096,104.2644,5167.0
2020-09-14 09:30:00,111.79,111.79,109.45,110.48,13952.0,104.5637,104.5637,102.3749,103.3384,13952.0
2020-09-14 10:00:00,110.26,110.26,109.58,109.87,2368.0,103.1326,103.1326,102.4965,102.7678,2368.0
2020-09-14 10:30:00,109.69,110.48,109.61,109.92,1900.0,102.5994,103.3384,102.5246,102.8146,1900.0
2020-09-14 11:00:00,109.8,110.66,109.8,110.5,3472.0,102.7023,103.5067,102.7023,103.3571,3472.0
2020-09-14 11:30:00,111.13,111.24,110.96,111.02,1484.0,103.9463,104.0492,103.7873,103.8435,1484.0
2020-09-14 12:00:00,111.35,111.94,111.35,111.86,500.0,104.1521,104.704,104.1521,104.6292,500.0
2020-09-14 12:30:00,111.84,112.4,111.84,112.27,900.0,104.6105,105.1343,104.6105,105.0127,900.0
2020-09-14 13:00:00,112.58,112.58,112.23,112.53,1717.0,105.3026,105.3026,104.9752,105.2558,1717.0
2020-09-14 13:30:00,112.78,112.79,112.06,112.59,1600.0,105.4897,105.499,104.8162,105.312,1600.0
2020-09-14 14:00:00,112.69,112.72,112.54,112.54,800.0,105.4055,105.4336,105.2652,105.2652,800.0
2020-09-14 14:30:00,112.4,112.55,112.12,112.12,700.0,105.1343,105.2746,104.8724,104.8724,700.0
2020-09-14 15:00:00,112.36,112.37,111.94,112.13,2030.0,105.0968,105.1062,104.704,104.8817,2030.0
2020-09-14 15:30:00,111.97,112.48,111.97,112.26,7210.0,104.732,105.2091,104.732,105.0033,7210.0
2020-09-15 09:30:00,113.0,114.52,113.0,113.35,1640.0,105.6955,107.1172,105.6955,106.0228,1640.0
2020-09-15 10:00:00,112.2,112.2,112.07,112.07,200.0,104.9472,104.9472,104.8256,104.8256,200.0
2020-09-15 10:30:00,112.78,112.97,112.78,112.97,400.0,105.4897,105.6674,105.4897,105.6674,400.0
2020-09-15 11:00:00,113.79,113.84,113.75,113.75,1599.0,106.4344,106.4812,106.397,106.397,1599.0
2020-09-15 11:30:00,113.47,114.15,113.47,113.65,1556.0,106.1351,106.7711,106.1351,106.3034,1556.0
2020-09-15 12:00:00,114.01,114.19,114.01,114.19,700.0,106.6402,106.8085,106.6402,106.8085,700.0
2020-09-15 12:30:00,114.1,114.23,114.1,114.23,505.0,106.7244,106.846,106.7244,106.846,505.0
2020-09-15 13:00:00,114.01,114.37,113.93,113.93,600.0,106.6402,106.9769,106.5654,106.5654,600.0
2020-09-15 13:30:00,114.36,114.41,114.01,114.01,816.0,106.9676,107.0143,106.6402,106.6402,816.0
2020-09-15 14:00:00,113.92,113.92,113.61,113.61,258.0,106.556,106.556,106.266,106.266,258.0
2020-09-15 14:30:00,114.07,114.12,113.82,113.82,457.0,106.6963,106.7431,106.4625,106.4625,457.0
2020-09-15 15:00:00,113.8,113.8,113.74,113.74,400.0,106.4438,106.4438,106.3876,106.3876,400.0
2020-09-15 15:30:00,113.22,113.22,112.96,113.03,2000.0,105.9012,105.9012,105.6581,105.7235,2000.0
2020-09-16 09:30:00,114.7,114.7,113.0,113.47,3596.0,107.2856,107.2856,105.6955,106.1351,3596.0
2020-09-16 10:00:00,114.06,115.43,114.06,115.43,2564.0,106.6869,107.9684,106.6869,107.9684,2564.0
2020-09-16 10:30:00,116.28,117.0,116.28,117.0,608.0,108.7634,109.4369,108.7634,109.4369,608.0
2020-09-16 11:00:00,118.25,118.71,118.23,118.53,5452.0,110.6061,111.0364,110.5874,110.868,5452.0
2020-09-16 11:30:00,118.43,119.28,118.33,119.28,533.0,110.7745,111.5695,110.6809,111.5695,533.0
2020-09-16 12:00:00,119.3,119.3,118.79,119.09,2433.0,111.5882,111.5882,111.1112,111.3918,2433.0
2020-09-16 12:30:00,119.4,120.2,119.0,119.0,14241.0,111.6818,112.43,111.3076,111.3076,14241.0
2020-09-16 13:00:00,118.94,119.74,118.94,119.11,3630.0,111.2515,111.9998,111.2515,111.4105,3630.0
2020-09-16 13:30:00,118.61,118.96,118.61,118.94,2882.0,110.9428,111.2702,110.9428,111.2515,2882.0
2020-09-16 14:00:00,119.1,120.24,119.1,119.96,3223.0,111.4012,112.4675,111.4012,112.2056,3223.0
2020-09-16 14:30:00,119.73,120.1,119.53,119.53,3447.0,111.9904,112.3365,111.8034,111.8034,3447.0
2020-09-16 15:00:00,119.25,119.25,118.15,118.2,1700.0,111.5415,111.5415,110.5126,110.5593,1700.0
2020-09-16 15:30:00,118.31,118.54,118.08,118.36,1969.0,110.6622,110.8774,110.4471,110.709,1969.0
2020-09-17 09:30:00,116.05,116.05,115.2,115.67,1351.0,108.5483,108.5483,107.7533,108.1929,1351.0
2020-09-17 10:00:00,116.02,117.37,116.02,117.37,2208.0,108.5202,109.783,108.5202,109.783,2208.0
2020-09-17 10:30:00,116.78,116.93,116.12,116.12,1064.0,109.2311,109.3714,108.6138,108.6138,1064.0
2020-09-17 11:00:00,116.29,117.43,116.29,117.06,1756.0,108.7728,109.8391,108.7728,109.493,1756.0
2020-09-17 11:30:00,117.07,117.43,117.0,117.11,1700.0,109.5024,109.8391,109.4369,109.5398,1700.0
2020-09-17 12:00:00,117.02,117.11,115.76,116.1,2626.0,109.4556,109.5398,108.2771,108.5951,2626.0
2020-09-17 12:30:00,116.05,116.83,116.05,116.83,2000.0,108.5483,109.2779,108.5483,109.2779,2000.0
2020-09-17 13:00:00,116.66,117.1,116.64,116.99,2750.0,109.1189,109.5304,109.1002,109.4275,2750.0
2020-09-17 13:30:00,117.25,117.25,116.6,116.6,276.0,109.6707,109.6707,109.0628,109.0628,276.0
2020-09-17 14:00:00,116.78,116.78,116.78,116.78,100.0,109.2311,109.2311,109.2311,109.2311,100.0
2020-09-17 14:30:00,116.78,116.78,116.78,116.78,0.0,109.2311,109.2311,109.2311,109.2311,0.0
2020-09-17 15:00:00,116.56,116.56,116.56,116.56,100.0,109.0253,109.0253,109.0253,109.0253,100.0
2020-09-17 15:30:00,116.81,117.46,116.81,117.46,1806.0,109.2592,109.8672,109.2592,109.8672,1806.0
2020-09-18 09:30:00,117.2,117.81,115.98,115.98,1579.0,109.624,110.1945,108.4828,108.4828,1579.0
2020-09-18 10:00:00,116.47,118.16,116.47,118.16,1930.0,108.9412,110.5219,108.9412,110.5219,1930.0
2020-09-18 10:30:00,118.23,118.23,118.23,118.23,100.0,110.5874,110.5874,110.5874,110.5874,100.0
2020-09-18 11:00:00,118.32,119.05,118.24,118.24,1730.0,110.6716,111.3544,110.5967,110.5967,1730.0
2020-09-18 11:30:00,118.24,118.24,117.72,117.72,600.0,110.5967,110.5967,110.1104,110.1104,600.0
2020-09-18 12:00:00,117.11,117.11,116.43,116.43,300.0,109.5398,109.5398,108.9037,108.9037,300.0
2020-09-18 12:30:00,116.1,116.15,115.93,115.98,1478.0,108.5951,108.6418,108.4361,108.4828,1478.0
2020-09-18 13:00:00,116.03,116.05,115.32,115.32,1008.0,108.5296,108.5483,107.8655,107.8655,1008.0
2020-09-18 13:30:00,114.46,114.99,114.46,114.99,400.0,107.0611,107.5568,107.0611,107.5568,400.0
2020-09-18 14:00:00,114.93,115.26,114.73,115.26,300.0,107.5007,107.8094,107.3136,107.8094,300.0
2020-09-18 14:30:00,114.56,114.56,114.52,114.54,300.0,107.1546,107.1546,107.1172,107.1359,300.0
2020-09-18 15:00:00,114.86,114.86,114.86,114.86,100.0,107.4352,107.4352,107.4352,107.4352,100.0
2020-09-18 15:30:00,114.86,115.67,114.55,115.6,7463.0,107.4352,108.1929,107.1453,108.1274,7463.0
2020-09-21 09:30:00,112.16,112.16,108.35,108.87,11143.0,104.9098,104.9098,101.3461,101.8324,11143.0
2020-09-21 10:00:00,109.16,109.22,107.38,107.49,4622.0,102.1037,102.1598,100.4388,100.5416,4622.0
2020-09-21 10:30:00,106.95,106.95,106.01,106.01,8325.0,100.0366,100.0366,99.1573,99.1573,8325.0
2020-09-21 11:00:00,106.78,106.94,105.84,105.94,2006.0,99.8775,100.0272,98.9983,99.0918,2006.0
2020-09-21 11:30:00,106.01,106.34,106.01,106.32,10826.0,99.1573,99.466,99.1573,99.4473,10826.0
2020-09-21 12:00:00,106.32,106.32,106.16,106.16,200.0,99.4473,99.4473,99.2976,99.2976,200.0
2020-09-21 12:30:00,105.36,105.97,105.36,105.87,700.0,98.5493,99.1199,98.5493,99.0264,700.0
2020-09-21 13:00:00,105.57,106.13,105.57,106.13,882.0,98.7458,99.2696,98.7458,99.2696,882.0
2020-09-21 13:30:00,106.08,106.31,105.75,105.75,1719.0,99.2228,99.4379,98.9141,98.9141,1719.0
2020-09-21 14:00:00,105.68,105.94,105.39,105.78,3969.0,98.8486,99.0918,98.5774,98.9422,3969.0
2020-09-21 14:30:00,105.57,105.77,105.48,105.77,500.0,98.7458,98.9328,98.6616,98.9328,500.0
2020-09-21 15:00:00,106.12,106.75,105.97,106.75,2433.0,99.2602,99.8495,99.1199,99.8495,2433.0
2020-09-21 15:30:00,106.79,107.11,106.5,107.03,12171.0,99.8869,100.1862,99.6156,100.1114,12171.0
2020-09-22 09:30:00,107.39,109.57,107.39,108.79,3322.0,100.4481,102.4872,100.4481,101.7576,3322.0
2020-09-22 10:00:00,107.07,107.07,107.07,107.07,600.0,100.1488,100.1488,100.1488,100.1488,600.0
2020-09-22 10:30:00,107.39,107.39,107.39,107.39,100.0,100.4481,100.4481,100.4481,100.4481,100.0
2020-09-22 11:00:00,106.54,106.82,106.54,106.82,300.0,99.6531,99.915,99.6531,99.915,300.0
2020-09-22 11:30:00,106.73,106.73,106.73,106.73,300.0,99.8308,99.8308,99.8308,99.8308,300.0
2020-09-22 12:00:00,107.15,107.15,106.53,106.53,313.0,100.2236,100.2236,99.6437,99.6437,313.0
2020-09-22 12:30:00,106.21,106.21,106.13,106.13,1100.0,99.3444,99.3444,99.2696,99.2696,1100.0
2020-09-22 13:00:00,106.09,106.09,106.09,106.09,100.0,99.2321,99.2321,99.2321,99.2321,100.0
2020-09-22 13:30:00,106.46,106.46,106.46,106.46,100.0,99.5782,99.5782,99.5782,99.5782,100.0
2020-09-22 14:00:00,107.46,107.47,107.46,107.47,800.0,100.5136,100.5229,100.5136,100.5229,800.0
2020-09-22 14:30:00,107.33,107.33,107.33,107.33,100.0,100.392,100.392,100.392,100.392,100.0
2020-09-22 15:00:00,107.33,107.33,107.33,107.33,0.0,100.392,100.392,100.392,100.392,0.0
2020-09-22 15:30:00,106.75,106.89,106.61,106.61,6295.0,99.8495,99.9804,99.7185,99.7185,6295.0
2020-09-23 09:30:00,106.88,107.71,105.76,105.76,5026.0,99.9711,100.7474,98.9235,98.9235,5026.0
2020-09-23 10:00:00,105.23,105.46,104.33,104.67,3300.0,98.4277,98.6429,97.5859,97.9039,3300.0
2020-09-23 10:30:00,105.07,105.08,103.82,104.5,8830.0,98.2781,98.2874,97.1089,97.7449,8830.0
2020-09-23 11:00:00,104.48,104.73,103.49,103.49,905.0,97.7262,97.9601,96.8002,96.8002,905.0
2020-09-23 11:30:00,103.3,103.49,102.67,102.67,2470.0,96.6225,96.8002,96.0332,96.0332,2470.0
2020-09-23 12:00:00,102.77,103.26,102.77,103.26,1650.0,96.1268,96.5851,96.1268,96.5851,1650.0
2020-09-23 12:30:00,103.68,103.86,103.54,103.69,3948.0,96.9779,97.1463,96.847,96.9873,3948.0
2020-09-23 13:00:00,103.52,103.52,103.52,103.52,100.0,96.8283,96.8283,96.8283,96.8283,100.0
2020-09-23 13:30:00,103.52,103.52,103.52,103.52,0.0,96.8283,96.8283,96.8283,96.8283,0.0
2020-09-23 14:00:00,102.21,102.21,101.62,101.62,602.0,95.603,95.603,95.0511,95.0511,602.0
2020-09-23 14:30:00,101.0,101.0,100.68,100.68,1925.0,94.4712,94.4712,94.1719,94.1719,1925.0
2020-09-23 15:00:00,100.44,101.12,100.37,100.51,7555.0,93.9474,94.5834,93.8819,94.0128,7555.0
2020-09-23 15:30:00,100.7,100.95,100.06,100.06,15529.0,94.1906,94.4244,93.5919,93.5919,15529.0
2020-09-24 09:30:00,99.25,99.3,96.66,97.44,19070.0,92.8343,92.8811,90.4117,91.1413,19070.0
2020-09-24 10:00:00,97.25,99.14,97.25,97.48,4476.0,90.9636,92.7314,90.9636,91.1787,4476.0
2020-09-24 10:30:00,97.42,98.22,97.19,97.25,3140.0,91.1226,91.8709,90.9075,90.9636,3140.0
2020-09-24 11:00:00,97.69,98.0,97.08,97.86,1809.0,91.3751,91.6651,90.8046,91.5341,1809.0
2020-09-24 11:30:00,98.31,98.8,98.25,98.8,400.0,91.9551,92.4134,91.8989,92.4134,400.0
2020-09-24 12:00:00,100.1,100.1,99.98,99.98,300.0,93.6293,93.6293,93.5171,93.5171,300.0
2020-09-24 12:30:00,99.35,100.2,99.24,100.2,1904.0,92.9278,93.7229,92.8249,93.7229,1904.0
2020-09-24 13:00:00,100.41,101.41,100.41,101.32,3917.0,93.9193,94.8547,93.9193,94.7705,3917.0
2020-09-24 13:30:00,101.57,102.21,101.46,101.52,1823.0,95.0043,95.603,94.9014,94.9576,1823.0
2020-09-24 14:00:00,100.81,100.81,100.73,100.73,300.0,94.2935,94.2935,94.2186,94.2186,300.0
2020-09-24 14:30:00,100.69,100.72,99.59,99.59,1715.0,94.1812,94.2093,93.1523,93.1523,1715.0
2020-09-24 15:00:00,99.28,99.73,99.23,99.73,1919.0,92.8624,93.2833,92.8156,93.2833,1919.0
2020-09-24 15:30:00,98.95,99.61,98.85,99.47,2808.0,92.5537,93.171,92.4601,93.0401,2808.0
2020-09-25 09:30:00,98.08,98.76,97.52,97.61,2301.0,91.7399,92.376,91.2161,91.3003,2301.0
2020-09-25 10:00:00,97.0,97.94,96.86,97.53,500.0,90.7297,91.609,90.5988,91.2255,500.0
2020-09-25 10:30:00,97.66,98.0,97.13,97.21,500.0,91.3471,91.6651,90.8513,90.9262,500.0
2020-09-25 11:00:00,97.38,97.52,97.2,97.39,650.0,91.0852,91.2161,90.9168,91.0945,650.0
2020-09-25 11:30:00,97.61,97.61,96.9,97.0,880.0,91.3003,91.3003,90.6362,90.7297,880.0
2020-09-25 12:00:00,96.89,96.89,96.26,96.28,833.0,90.6268,90.6268,90.0376,90.0563,833.0
2020-09-25 12:30:00,96.31,96.69,96.31,96.56,2675.0,90.0843,90.4398,90.0843,90.3182,2675.0
2020-09-25 13:00:00,96.64,97.26,96.64,97.26,4367.0,90.393,90.9729,90.393,90.9729,4367.0
2020-09-25 13:30:00,97.1,97.1,96.78,96.78,400.0,90.8233,90.8233,90.524,90.524,400.0
2020-09-25 14:00:00,96.82,96.9,96.63,96.88,8017.0,90.5614,90.6362,90.3837,90.6175,8017.0
2020-09-25 14:30:00,96.91,96.99,96.51,96.85,2839.0,90.6456,90.7204,90.2714,90.5894,2839.0
2020-09-25 15:00:00,97.11,98.03,97.05,98.03,4522.0,90.8326,91.6932,90.7765,91.6932,4522.0
2020-09-25 15:30:00,98.0,98.0,97.17,97.24,7407.0,91.6651,91.6651,90.8887,90.9542,7407.0
2020-09-28 09:30:00,99.86,101.52,99.86,101.52,4028.0,93.4049,94.9576,93.4049,94.9576,4028.0
2020-09-28 10:00:00,101.3,101.93,101.16,101.52,1753.0,94.7518,95.3411,94.6208,94.9576,1753.0
2020-09-28 10:30:00,101.35,101.89,101.35,101.89,708.0,94.7985,95.3036,94.7985,95.3036,708.0
2020-09-28 11:00:00,101.75,101.75,101.39,101.39,500.0,95.1727,95.1727,94.836,94.836,500.0
2020-09-28 11:30:00,101.34,101.91,101.34,101.91,700.0,94.7892,95.3223,94.7892,95.3223,700.0
2020-09-28 12:00:00,102.26,103.16,102.26,102.79,1492.0,95.6497,96.4915,95.6497,96.1455,1492.0
2020-09-28 12:30:00,102.74,102.74,102.66,102.66,218.0,96.0987,96.0987,96.0239,96.0239,218.0
2020-09-28 13:00:00,102.36,102.61,102.25,102.51,600.0,95.7433,95.9771,95.6404,95.8836,600.0
2020-09-28 13:30:00,102.0,102.0,101.71,101.71,300.0,95.4065,95.4065,95.1353,95.1353,300.0
2020-09-28 14:00:00,101.71,101.71,101.71,101.71,0.0,95.1353,95.1353,95.1353,95.1353,0.0
2020-09-28 14:30:00,101.69,102.14,101.69,102.14,200.0,95.1166,95.5375,95.1166,95.5375,200.0
2020-09-28 15:00:00,102.62,102.62,102.14,102.14,754.0,95.9864,95.9864,95.5375,95.5375,754.0
2020-09-28 15:30:00,101.66,101.66,101.03,101.17,2400.0,95.0885,95.0885,94.4992,94.6302,2400.0
2020-09-29 09:30:00,100.63,100.95,99.03,99.05,5276.0,94.1251,94.4244,92.6285,92.6472,5276.0
2020-09-29 10:00:00,98.97,99.36,98.92,99.23,1200.0,92.5724,92.9372,92.5256,92.8156,1200.0
2020-09-29 10:30:00,99.0,99.0,97.5,97.5,1279.0,92.6005,92.6005,91.1974,91.1974,1279.0
2020-09-29 11:00:00,97.44,97.6,97.29,97.45,1039.0,91.1413,91.291,91.001,91.1506,1039.0
2020-09-29 11:30:00,97.27,97.45,96.91,96.96,994.0,90.9823,91.1506,90.6456,90.6923,994.0
2020-09-29 12:00:00,97.05,97.08,96.65,96.85,1700.0,90.7765,90.8046,90.4024,90.5894,1700.0
2020-09-29 12:30:00,96.91,96.93,96.62,96.93,700.0,90.6456,90.6643,90.3743,90.6643,700.0
2020-09-29 13:00:00,96.88,97.28,96.79,97.28,1000.0,90.6175,90.9916,90.5333,90.9916,1000.0
2020-09-29 13:30:00,97.18,97.37,97.11,97.14,2056.0,90.8981,91.0758,90.8326,90.8607,2056.0
2020-09-29 14:00:00,97.32,98.06,97.32,97.96,1532.0,91.0291,91.7212,91.0291,91.6277,1532.0
2020-09-29 14:30:00,98.26,98.26,97.98,97.98,790.0,91.9083,91.9083,91.6464,91.6464,790.0
2020-09-29 15:00:00,98.13,98.62,98.04,98.53,3337.0,91.7867,92.245,91.7025,92.1608,3337.0
2020-09-29 15:30:00,98.7,98.82,98.44,98.44,22941.0,92.3198,92.4321,92.0767,92.0767,22941.0
2020-09-30 09:30:00,98.94,101.06,98.94,100.48,3917.0,92.5443,94.5273,92.5443,93.9848,3917.0
2020-09-30 10:00:00,100.54,101.27,99.98,99.98,2180.0,94.0409,94.7237,93.5171,93.5171,2180.0
2020-09-30 10:30:00,100.0,101.25,100.0,100.74,1219.0,93.5358,94.705,93.5358,94.228,1219.0
2020-09-30 11:00:00,100.16,100.7,99.95,100.0,707.0,93.6855,94.1906,93.489,93.5358,707.0
2020-09-30 11:30:00,100.01,100.01,99.35,99.52,814.0,93.5452,93.5452,92.9278,93.0868,814.0
2020-09-30 12:00:00,99.78,100.16,99.41,100.16,900.0,93.33,93.6855,92.984,93.6855,900.0
2020-09-30 12:30:00,100.16,100.16,100.16,100.16,100.0,93.6855,93.6855,93.6855,93.6855,100.0
2020-09-30 13:00:00,99.57,99.57,99.43,99.43,1356.0,93.1336,93.1336,93.0027,93.0027,1356.0
2020-09-30 13:30:00,99.43,99.43,99.43,99.43,0.0,93.0027,93.0027,93.0027,93.0027,0.0
2020-09-30 14:00:00,98.7,99.27,98.4,98.4,1739.0,92.3198,92.853,92.0392,92.0392,1739.0
2020-09-30 14:30:00,98.0,98.03,97.0,98.03,1313.0,91.6651,91.6932,90.7297,91.6932,1313.0
2020-09-30 15:00:00,97.57,97.57,97.4,97.4,800.0,91.2629,91.2629,91.1039,91.1039,800.0
2020-09-30 15:30:00,97.13,97.87,96.98,97.87,600.0,90.8513,91.5435,90.711,91.5435,600.0
2020-10-01 09:30:00,96.72,96.72,95.9,95.93,4460.0,90.4678,90.4678,89.7008,89.7289,4460.0
2020-10-01 10:00:00,95.44,95.44,94.76,94.99,2666.0,89.2706,89.2706,88.6345,88.8497,2666.0
2020-10-01 10:30:00,94.44,94.44,93.84,94.0,12530.0,88.3352,88.3352,87.774,87.9237,12530.0
2020-10-01 11:00:00,94.3,94.3,93.64,93.83,719.0,88.2043,88.2043,87.5869,87.7647,719.0
2020-10-01 11:30:00,94.11,94.11,93.92,93.92,349.0,88.0266,88.0266,87.8488,87.8488,349.0
2020-10-01 12:00:00,93.91,93.91,93.44,93.9,7276.0,87.8395,87.8395,87.3999,87.8301,7276.0
2020-10-01 12:30:00,94.16,94.51,94.16,94.51,900.0,88.0733,88.4007,88.0733,88.4007,900.0
2020-10-01 13:00:00,94.74,95.29,94.74,95.0,714.0,88.6158,89.1303,88.6158,88.859,714.0
2020-10-01 13:30:00,94.58,94.58,94.58,94.58,100.0,88.4662,88.4662,88.4662,88.4662,100.0
2020-10-01 14:00:00,93.58,94.54,93.51,94.54,1808.0,87.5308,88.4288,87.4653,88.4288,1808.0
2020-10-01 14:30:00,94.45,94.47,94.31,94.31,500.0,88.3446,88.3633,88.2136,88.2136,500.0
2020-10-01 15:00:00,93.99,93.99,93.61,93.61,706.0,87.9143,87.9143,87.5589,87.5589,706.0
2020-10-01 15:30:00,93.55,94.35,93.55,94.29,6465.0,87.5028,88.251,87.5028,88.1949,6465.0
2020-10-02 09:30:00,90.97,93.29,90.49,92.76,16342.0,85.0895,87.2596,84.6406,86.7638,16342.0
2020-10-02 10:00:00,93.28,94.2,93.24,93.36,800.0,87.2502,88.1107,87.2128,87.325,800.0
2020-10-02 10:30:00,93.7,93.7,93.26,93.26,700.0,87.6431,87.6431,87.2315,87.2315,700.0
2020-10-02 11:00:00,94.11,95.31,94.11,95.31,3693.0,88.0266,89.149,88.0266,89.149,3693.0
2020-10-02 11:30:00,95.46,96.25,95.46,95.74,3466.0,89.2893,90.0282,89.2893,89.5512,3466.0
2020-10-02 12:00:00,95.75,97.36,95.58,96.94,3424.0,89.5605,91.0665,89.4015,90.6736,3424.0
2020-10-02 12:30:00,97.2,97.73,97.18,97.34,1612.0,90.9168,91.4125,90.8981,91.0478,1612.0
2020-10-02 13:00:00,97.47,97.47,96.87,96.87,832.0,91.1694,91.1694,90.6081,90.6081,832.0
2020-10-02 13:30:00,97.34,97.34,96.54,96.54,600.0,91.0478,91.0478,90.2995,90.2995,600.0
2020-10-02 14:00:00,96.48,97.17,96.48,97.13,600.0,90.2434,90.8887,90.2434,90.8513,600.0
2020-10-02 14:30:00,97.14,97.14,97.13,97.14,300.0,90.8607,90.8607,90.8513,90.8607,300.0
2020-10-02 15:00:00,97.02,97.12,96.82,97.04,1300.0,90.7484,90.842,90.5614,90.7672,1300.0
2020-10-02 15:30:00,97.19,97.19,96.52,96.53,6762.0,90.9075,90.9075,90.2808,90.2901,6762.0
2020-10-05 09:30:00,98.23,100.12,98.23,98.88,8747.0,91.8802,93.6481,91.8802,92.4882,8747.0
2020-10-05 10:00:00,98.6,98.6,98.43,98.43,516.0,92.2263,92.2263,92.0673,92.0673,516.0
2020-10-05 10:30:00,98.15,98.24,98.09,98.23,1480.0,91.8054,91.8896,91.7493,91.8802,1480.0
2020-10-05 11:00:00,99.16,99.16,98.96,98.96,521.0,92.7501,92.7501,92.563,92.563,521.0
2020-10-05 11:30:00,99.07,99.27,99.03,99.27,300.0,92.6659,92.853,92.6285,92.853,300.0
2020-10-05 12:00:00,99.27,99.27,99.27,99.27,0.0,92.853,92.853,92.853,92.853,0.0
2020-10-05 12:30:00,99.15,99.55,99.15,99.31,308.0,92.7408,93.1149,92.7408,92.8904,308.0
2020-10-05 13:00:00,99.06,99.57,99.06,99.55,1700.0,92.6566,93.1336,92.6566,93.1149,1700.0
2020-10-05 13:30:00,99.64,99.64,99.64,99.64,149.0,93.1991,93.1991,93.1991,93.1991,149.0
2020-10-05 14:00:00,99.0,99.17,99.0,99.17,643.0,92.6005,92.7595,92.6005,92.7595,643.0
2020-10-05 14:30:00,99.59,99.69,99.59,99.69,365.0,93.1523,93.2459,93.1523,93.2459,365.0
2020-10-05 15:00:00,99.8,100.0,99.65,99.65,1000.0,93.3487,93.5358,93.2084,93.2084,1000.0
2020-10-05 15:30:00,100.07,100.31,100.06,100.06,3826.0,93.6013,93.8258,93.5919,93.5919,3826.0
2020-10-06 09:30:00,102.21,103.39,101.15,101.15,31566.0,95.603,96.7067,94.6115,94.6115,31566.0
2020-10-06 10:00:00,101.13,102.26,101.13,102.26,2946.0,94.5928,95.6497,94.5928,95.6497,2946.0
2020-10-06 10:30:00,102.25,102.25,102.25,102.25,100.0,95.6404,95.6404,95.6404,95.6404,100.0
2020-10-06 11:00:00,102.25,102.28,102.11,102.15,750.0,95.6404,95.6684,95.5094,95.5468,750.0
2020-10-06 11:30:00,102.39,103.01,102.39,102.93,4792.0,95.7713,96.3512,95.7713,96.2764,4792.0
2020-10-06 12:00:00,102.24,102.24,101.75,101.75,1237.0,95.631,95.631,95.1727,95.1727,1237.0
2020-10-06 12:30:00,101.32,101.87,101.23,101.87,1842.0,94.7705,95.2849,94.6863,95.2849,1842.0
2020-10-06 13:00:00,102.18,102.19,101.92,102.19,515.0,95.5749,95.5842,95.3317,95.5842,515.0
2020-10-06 13:30:00,101.88,101.88,101.79,101.79,200.0,95.2943,95.2943,95.2101,95.2101,200.0
2020-10-06 14:00:00,101.79,101.79,101.79,101.79,0.0,95.2101,95.2101,95.2101,95.2101,0.0
2020-10-06 14:30:00,101.63,101.7,99.11,99.44,7873.0,95.0604,95.1259,92.7033,93.012,7873.0
2020-10-06 15:00:00,98.51,98.9,98.51,98.9,900.0,92.1421,92.5069,92.1421,92.5069,900.0
2020-10-06 15:30:00,98.94,99.84,98.55,98.55,4166.0,92.5443,93.3862,92.1795,92.1795,4166.0
2020-10-07 09:30:00,98.78,99.77,98.65,99.46,30493.0,92.3947,93.3207,92.2731,93.0307,30493.0
2020-10-07 10:00:00,98.81,98.81,97.2,97.93,12157.0,92.4227,92.4227,90.9168,91.5996,12157.0
2020-10-07 10:30:00,99.21,99.21,98.48,98.73,663.0,92.7969,92.7969,92.1141,92.3479,663.0
2020-10-07 11:00:00,98.5,98.5,98.5,98.5,100.0,92.1328,92.1328,92.1328,92.1328,100.0
2020-10-07 11:30:00,98.52,98.62,98.36,98.36,623.0,92.1515,92.245,92.0018,92.0018,623.0
2020-10-07 12:00:00,98.36,98.36,98.36,98.36,0.0,92.0018,92.0018,92.0018,92.0018,0.0
2020-10-07 12:30:00,98.36,98.36,98.36,98.36,0.0,92.0018,92.0018,92.0018,92.0018,0.0
2020-10-07 13:00:00,98.3,98.3,98.3,98.3,100.0,91.9457,91.9457,91.9457,91.9457,100.0
2020-10-07 13:30:00,98.82,99.08,98.82,99.08,300.0,92.4321,92.6753,92.4321,92.6753,300.0
2020-10-07 14:00:00,99.09,99.51,99.09,99.51,513.0,92.6846,93.0775,92.6846,93.0775,513.0
2020-10-07 14:30:00,99.75,99.75,99.75,99.75,543.0,93.302,93.302,93.302,93.302,543.0
2020-10-07 15:00:00,99.48,100.0,99.48,100.0,4546.0,93.0494,93.5358,93.0494,93.5358,4546.0
2020-10-07 15:30:00,99.8,99.9,99.64,99.67,1166.0,93.3487,93.4423,93.1991,93.2271,1166.0
2020-10-08 09:30:00,101.07,102.0,100.7,102.0,1465.0,94.5366,95.4065,94.1906,95.4065,1465.0
2020-10-08 10:00:00,101.07,102.4,101.07,102.35,3656.0,94.5366,95.7807,94.5366,95.7339,3656.0
2020-10-08 10:30:00,102.3,102.89,102.26,102.89,15968.0,95.6871,96.239,95.6497,96.239,15968.0
2020-10-08 11:00:00,102.94,102.94,102.05,102.09,3530.0,96.2858,96.2858,95.4533,95.4907,3530.0
2020-10-08 11:30:00,102.06,102.32,101.86,102.18,4038.0,95.4626,95.7058,95.2756,95.5749,4038.0
2020-10-08 12:00:00,102.23,102.82,102.23,102.66,4379.0,95.6217,96.1735,95.6217,96.0239,4379.0
2020-10-08 12:30:00,102.65,102.67,102.65,102.67,700.0,96.0145,96.0332,96.0145,96.0332,700.0
2020-10-08 13:00:00,102.45,102.98,102.45,102.98,3157.0,95.8274,96.3232,95.8274,96.3232,3157.0
2020-10-08 13:30:00,103.03,103.58,103.03,103.58,762.0,96.3699,96.8844,96.3699,96.8844,762.0
2020-10-08 14:00:00,103.66,103.89,103.66,103.89,515.0,96.9592,97.1744,96.9592,97.1744,515.0
2020-10-08 14:30:00,103.69,104.26,103.69,104.26,1037.0,96.9873,97.5204,96.9873,97.5204,1037.0
2020-10-08 15:00:00,104.18,104.48,104.18,104.39,1840.0,97.4456,97.7262,97.4456,97.642,1840.0
2020-10-08 15:30:00,104.52,104.52,104.2,104.52,6803.0,97.7636,97.7636,97.4643,97.7636,6803.0
2020-10-09 09:30:00,105.47,105.47,103.26,103.94,4067.0,98.6522,98.6522,96.5851,97.2211,4067.0
2020-10-09 10:00:00,103.88,103.88,102.5,102.5,1812.0,97.165,97.165,95.8742,95.8742,1812.0
2020-10-09 10:30:00,102.13,102.46,102.13,102.32,1019.0,95.5281,95.8368,95.5281,95.7058,1019.0
2020-10-09 11:00:00,102.32,102.51,102.28,102.32,1031.0,95.7058,95.8836,95.6684,95.7058,1031.0
2020-10-09 11:30:00,101.9,103.31,101.9,103.3,7900.0,95.313,96.6318,95.313,96.6225,7900.0
2020-10-09 12:00:00,103.61,103.81,103.52,103.81,1076.0,96.9125,97.0995,96.8283,97.0995,1076.0
2020-10-09 12:30:00,103.9,103.9,103.7,103.7,600.0,97.1837,97.1837,96.9966,96.9966,600.0
2020-10-09 13:00:00,102.83,102.98,102.65,102.98,600.0,96.1829,96.3232,96.0145,96.3232,600.0
2020-10-09 13:30:00,103.2,103.21,103.11,103.21,840.0,96.529,96.5383,96.4448,96.5383,840.0
2020-10-09 14:00:00,103.12,103.21,103.07,103.07,732.0,96.4541,96.5383,96.4074,96.4074,732.0
2020-10-09 14:30:00,102.6,102.66,102.57,102.57,1653.0,95.9677,96.0239,95.9397,95.9397,1653.0
2020-10-09 15:00:00,102.75,102.75,102.69,102.69,200.0,96.108,96.108,96.0519,96.0519,200.0
2020-10-09 15:30:00,102.48,102.77,102.48,102.77,581.0,95.8555,96.1268,95.8555,96.1268,581.0
2020-10-12 09:30:00,102.26,102.26,100.85,101.12,4411.0,95.6497,95.6497,94.3309,94.5834,4411.0
2020-10-12 10:00:00,101.33,101.41,100.74,101.41,3453.0,94.7798,94.8547,94.228,94.8547,3453.0
2020-10-12 10:30:00,101.54,101.54,100.71,100.85,2200.0,94.9763,94.9763,94.1999,94.3309,2200.0
2020-10-12 11:00:00,100.32,101.0,100.32,100.88,1160.0,93.8351,94.4712,93.8351,94.3589,1160.0
2020-10-12 11:30:00,100.99,101.09,100.98,101.01,2115.0,94.4618,94.5554,94.4525,94.4805,2115.0
2020-10-12 12:00:00,101.02,101.41,101.02,101.11,2594.0,94.4899,94.8547,94.4899,94.5741,2594.0
2020-10-12 12:30:00,101.05,101.17,101.05,101.11,400.0,94.5179,94.6302,94.5179,94.5741,400.0
2020-10-12 13:00:00,101.33,101.45,101.33,101.45,900.0,94.7798,94.8921,94.7798,94.8921,900.0
2020-10-12 13:30:00,101.28,101.28,101.09,101.09,400.0,94.7331,94.7331,94.5554,94.5554,400.0
2020-10-12 14:00:00,101.29,101.29,100.93,100.93,350.0,94.7424,94.7424,94.4057,94.4057,350.0
2020-10-12 14:30:00,101.05,101.67,101.05,101.52,727.0,94.5179,95.0979,94.5179,94.9576,727.0
2020-10-12 15:00:00,102.05,102.57,102.05,102.57,289.0,95.4533,95.9397,95.4533,95.9397,289.0
2020-10-12 15:30:00,102.53,102.82,102.28,102.32,8568.0,95.9023,96.1735,95.6684,95.7058,8568.0
2020-10-13 09:30:00,101.7,101.7,100.64,100.87,14501.0,95.1259,95.1259,94.1344,94.3496,14501.0
2020-10-13 10:00:00,101.07,101.07,100.74,100.75,2244.0,94.5366,94.5366,94.228,94.2373,2244.0
2020-10-13 10:30:00,100.55,100.55,99.71,99.93,5491.0,94.0503,94.0503,93.2646,93.4703,5491.0
2020-10-13 11:00:00,99.87,99.87,99.87,99.87,100.0,93.4142,93.4142,93.4142,93.4142,100.0
2020-10-13 11:30:00,99.53,99.53,99.13,99.13,1738.0,93.0962,93.0962,92.7221,92.7221,1738.0
2020-10-13 12:00:00,99.19,99.3,99.03,99.15,18253.0,92.7782,92.8811,92.6285,92.7408,18253.0
2020-10-13 12:30:00,99.06,99.67,98.89,99.67,1185.0,92.6566,93.2271,92.4976,93.2271,1185.0
2020-10-13 13:00:00,99.78,99.78,99.78,99.78,204.0,93.33,93.33,93.33,93.33,204.0
2020-10-13 13:30:00,99.83,99.83,99.83,99.83,143.0,93.3768,93.3768,93.3768,93.3768,143.0
2020-10-13 14:00:00,99.86,99.92,99.76,99.76,1246.0,93.4049,93.461,93.3113,93.3113,1246.0
2020-10-13 14:30:00,99.3,99.38,99.05,99.38,1000.0,92.8811,92.9559,92.6472,92.9559,1000.0
2020-10-13 15:00:00,99.31,99.45,99.3,99.3,2476.0,92.8904,93.0214,92.8811,92.8811,2476.0
2020-10-13 15:30:00,99.63,99.79,99.42,99.67,4508.0,93.1897,93.3394,92.9933,93.2271,4508.0
2020-10-14 09:30:00,100.11,101.9,100.11,101.83,2822.0,93.6387,95.313,93.6387,95.2475,2822.0
2020-10-14 10:00:00,102.06,103.03,101.85,102.95,11138.0,95.4626,96.3699,95.2662,96.2951,11138.0
2020-10-14 10:30:00,102.57,103.21,102.5,103.21,1310.0,95.9397,96.5383,95.8742,96.5383,1310.0
2020-10-14 11:00:00,103.29,104.32,103.29,103.91,2425.0,96.6131,97.5766,96.6131,97.1931,2425.0
2020-10-14 11:30:00,104.21,104.27,103.34,103.34,2203.0,97.4737,97.5298,96.6599,96.6599,2203.0
2020-10-14 12:00:00,103.56,103.56,102.96,102.96,913.0,96.8657,96.8657,96.3045,96.3045,913.0
2020-10-14 12:30:00,103.55,103.61,102.95,103.1,4611.0,96.8563,96.9125,96.2951,96.4354,4611.0
2020-10-14 13:00:00,103.03,103.03,102.8,102.8,500.0,96.3699,96.3699,96.1548,96.1548,500.0
2020-10-14 13:30:00,102.2,102.2,102.2,102.2,100.0,95.5936,95.5936,95.5936,95.5936,100.0
2020-10-14 14:00:00,102.2,102.2,102.2,102.2,0.0,95.5936,95.5936,95.5936,95.5936,0.0
2020-10-14 14:30:00,101.6,101.6,101.26,101.26,1639.0,95.0324,95.0324,94.7144,94.7144,1639.0
2020-10-14 15:00:00,101.36,101.52,101.36,101.37,1010.0,94.8079,94.9576,94.8079,94.8173,1010.0
2020-10-14 15:30:00,101.54,101.64,101.02,101.02,2110.0,94.9763,95.0698,94.4899,94.4899,2110.0
2020-10-15 09:30:00,98.87,98.87,98.35,98.35,8409.0,92.4789,92.4789,91.9925,91.9925,8409.0
2020-10-15 10:00:00,98.6,98.96,98.48,98.96,300.0,92.2263,92.563,92.1141,92.563,300.0
2020-10-15 10:30:00,98.9,99.55,98.9,99.55,1100.0,92.5069,93.1149,92.5069,93.1149,1100.0
2020-10-15 11:00:00,99.97,100.51,99.92,99.92,752.0,93.5078,94.0128,93.461,93.461,752.0
2020-10-15 11:30:00,100.01,100.59,100.01,100.32,1108.0,93.5452,94.0877,93.5452,93.8351,1108.0
2020-10-15 12:00:00,100.08,100.1,100.01,100.01,400.0,93.6106,93.6293,93.5452,93.5452,400.0
2020-10-15 12:30:00,99.69,99.83,99.69,99.83,200.0,93.2459,93.3768,93.2459,93.3768,200.0
2020-10-15 13:00:00,100.76,101.37,100.76,101.37,550.0,94.2467,94.8173,94.2467,94.8173,550.0
2020-10-15 13:30:00,101.63,101.72,101.35,101.35,2310.0,95.0604,95.1446,94.7985,94.7985,2310.0
2020-10-15 14:00:00,101.35,101.62,101.33,101.62,1692.0,94.7985,95.0511,94.7798,95.0511,1692.0
2020-10-15 14:30:00,101.99,102.1,101.99,102.1,878.0,95.3972,95.5001,95.3972,95.5001,878.0
2020-10-15 15:00:00,101.96,102.18,101.37,101.82,4683.0,95.3691,95.5749,94.8173,95.2382,4683.0
2020-10-15 15:30:00,102.0,102.34,101.93,102.27,4788.0,95.4065,95.7245,95.3411,95.6591,4788.0
2020-10-16 09:30:00,101.07,101.08,99.69,99.83,11687.0,94.5366,94.546,93.2459,93.3768,11687.0
2020-10-16 10:00:00,99.96,100.11,99.33,99.99,4650.0,93.4984,93.6387,92.9091,93.5265,4650.0
2020-10-16 10:30:00,99.87,100.78,99.87,100.36,8288.0,93.4142,94.2654,93.4142,93.8725,8288.0
2020-10-16 11:00:00,100.54,100.86,100.39,100.39,2703.0,94.0409,94.3402,93.9006,93.9006,2703.0
2020-10-16 11:30:00,100.33,100.55,99.98,99.98,1633.0,93.8445,94.0503,93.5171,93.5171,1633.0
2020-10-16 12:00:00,99.88,100.12,99.88,100.12,500.0,93.4236,93.6481,93.4236,93.6481,500.0
2020-10-16 12:30:00,100.06,100.11,99.44,99.52,650.0,93.5919,93.6387,93.012,93.0868,650.0
2020-10-16 13:00:00,99.46,99.65,98.99,99.03,6954.0,93.0307,93.2084,92.5911,92.6285,6954.0
2020-10-16 13:30:00,98.71,98.76,98.3,98.74,3202.0,92.3292,92.376,91.9457,92.3573,3202.0
2020-10-16 14:00:00,98.81,98.81,98.35,98.35,1014.0,92.4227,92.4227,91.9925,91.9925,1014.0
2020-10-16 14:30:00,98.33,98.59,98.21,98.21,300.0,91.9738,92.217,91.8615,91.8615,300.0
2020-10-16 15:00:00,98.04,98.09,97.95,97.95,3606.0,91.7025,91.7493,91.6183,91.6183,3606.0
2020-10-16 15:30:00,97.85,97.86,96.84,97.1,29979.0,91.5248,91.5341,90.5801,90.8233,29979.0
2020-10-19 09:30:00,98.17,99.33,97.76,99.33,1996.0,91.8241,92.9091,91.4406,92.9091,1996.0
2020-10-19 10:00:00,98.84,99.76,98.58,99.43,1899.0,92.4508,93.3113,92.2076,93.0027,1899.0
2020-10-19 10:30:00,99.32,100.69,99.32,100.69,4534.0,92.8998,94.1812,92.8998,94.1812,4534.0
2020-10-19 11:00:00,100.43,100.43,99.47,99.65,754.0,93.938,93.938,93.0401,93.2084,754.0
2020-10-19 11:30:00,99.53,99.63,99.5,99.63,592.0,93.0962,93.1897,93.0681,93.1897,592.0
2020-10-19 12:00:00,100.0,100.0,100.0,100.0,100.0,93.5358,93.5358,93.5358,93.5358,100.0
2020-10-19 12:30:00,99.44,99.53,99.06,99.06,404.0,93.012,93.0962,92.6566,92.6566,404.0
2020-10-19 13:00:00,98.87,98.87,98.15,98.15,900.0,92.4789,92.4789,91.8054,91.8054,900.0
2020-10-19 13:30:00,98.22,98.28,98.17,98.17,400.0,91.8709,91.927,91.8241,91.8241,400.0
2020-10-19 14:00:00,98.04,98.25,98.04,98.25,700.0,91.7025,91.8989,91.7025,91.8989,700.0
2020-10-19 14:30:00,97.53,97.53,97.3,97.3,300.0,91.2255,91.2255,91.0103,91.0103,300.0
2020-10-19 15:00:00,97.1,97.29,96.89,96.91,3410.0,90.8233,91.001,90.6268,90.6456,3410.0
2020-10-19 15:30:00,97.21,97.21,96.88,96.99,3798.0,90.9262,90.9262,90.6175,90.7204,3798.0
2020-10-20 09:30:00,98.0,99.69,98.0,99.44,12978.0,91.6651,93.2459,91.6651,93.012,12978.0
2020-10-20 10:00:00,99.53,99.53,98.3,98.75,2785.0,93.0962,93.0962,91.9457,92.3666,2785.0
2020-10-20 10:30:00,99.28,100.59,99.28,100.59,8541.0,92.8624,94.0877,92.8624,94.0877,8541.0
2020-10-20 11:00:00,100.4,101.06,100.19,101.06,12625.0,93.91,94.5273,93.7135,94.5273,12625.0
2020-10-20 11:30:00,100.96,101.31,100.03,100.03,1299.0,94.4338,94.7611,93.5639,93.5639,1299.0
2020-10-20 12:00:00,100.13,100.13,99.91,99.91,843.0,93.6574,93.6574,93.4516,93.4516,843.0
2020-10-20 12:30:00,100.67,100.74,100.57,100.74,1236.0,94.1625,94.228,94.069,94.228,1236.0
2020-10-20 13:00:00,100.9,100.97,100.29,100.29,5474.0,94.3776,94.4431,93.8071,93.8071,5474.0
2020-10-20 13:30:00,100.45,100.55,100.44,100.44,416.0,93.9567,94.0503,93.9474,93.9474,416.0
2020-10-20 14:00:00,100.65,100.88,100.65,100.82,2349.0,94.1438,94.3589,94.1438,94.3028,2349.0
2020-10-20 14:30:00,101.28,101.28,101.14,101.14,2322.0,94.7331,94.7331,94.6021,94.6021,2322.0
2020-10-20 15:00:00,101.11,101.11,100.46,100.55,550.0,94.5741,94.5741,93.9661,94.0503,550.0
2020-10-20 15:30:00,100.31,100.45,100.19,100.39,5270.0,93.8258,93.9567,93.7135,93.9006,5270.0
2020-10-21 09:30:00,99.59,99.73,98.92,98.95,3354.0,93.1523,93.2833,92.5256,92.5537,3354.0
2020-10-21 10:00:00,98.67,100.13,98.67,100.09,4583.0,92.2918,93.6574,92.2918,93.62,4583.0
2020-10-21 10:30:00,100.49,100.82,98.91,98.91,3182.0,93.9941,94.3028,92.5163,92.5163,3182.0
2020-10-21 11:00:00,99.32,99.99,99.26,99.99,1208.0,92.8998,93.5265,92.8436,93.5265,1208.0
2020-10-21 11:30:00,100.2,100.38,100.2,100.34,1272.0,93.7229,93.8912,93.7229,93.8538,1272.0
2020-10-21 12:00:00,100.52,100.83,100.46,100.83,620.0,94.0222,94.3122,93.9661,94.3122,620.0
2020-10-21 12:30:00,100.45,101.04,100.43,100.43,1271.0,93.9567,94.5086,93.938,93.938,1271.0
2020-10-21 13:00:00,100.85,100.85,99.35,99.35,1000.0,94.3309,94.3309,92.9278,92.9278,1000.0
2020-10-21 13:30:00,99.31,99.54,99.31,99.54,1872.0,92.8904,93.1055,92.8904,93.1055,1872.0
2020-10-21 14:00:00,99.44,99.8,99.44,99.8,1408.0,93.012,93.3487,93.012,93.3487,1408.0
2020-10-21 14:30:00,99.78,100.09,99.51,100.0,3855.0,93.33,93.62,93.0775,93.5358,3855.0
2020-10-21 15:00:00,100.04,100.04,99.43,99.43,1260.0,93.5732,93.5732,93.0027,93.0027,1260.0
2020-10-21 15:30:00,99.39,99.39,99.01,99.01,3051.0,92.9652,92.9652,92.6098,92.6098,3051.0
2020-10-22 09:30:00,99.55,100.57,99.55,100.08,1786.0,93.1149,94.069,93.1149,93.6106,1786.0
2020-10-22 10:00:00,99.61,99.61,99.61,99.61,118.0,93.171,93.171,93.171,93.171,118.0
2020-10-22 10:30:00,99.1,100.47,99.1,100.33,11087.0,92.694,93.9754,92.694,93.8445,11087.0
2020-10-22 11:00:00,100.33,100.6,100.0,100.35,12337.0,93.8445,94.097,93.5358,93.8632,12337.0
2020-10-22 11:30:00,100.43,100.43,99.88,99.88,400.0,93.938,93.938,93.4236,93.4236,400.0
2020-10-22 12:00:00,99.62,100.26,99.62,100.26,1496.0,93.1804,93.779,93.1804,93.779,1496.0
2020-10-22 12:30:00,100.7,100.7,100.38,100.62,1020.0,94.1906,94.1906,93.8912,94.1157,1020.0
2020-10-22 13:00:00,100.41,100.57,99.79,99.79,812.0,93.9193,94.069,93.3394,93.3394,812.0
2020-10-22 13:30:00,99.92,100.41,99.92,100.41,5573.0,93.461,93.9193,93.461,93.9193,5573.0
2020-10-22 14:00:00,100.41,100.92,100.26,100.92,3883.0,93.9193,94.3963,93.779,94.3963,3883.0
2020-10-22 14:30:00,100.94,101.1,100.9,100.9,2230.0,94.415,94.5647,94.3776,94.3776,2230.0
2020-10-22 15:00:00,101.04,101.2,101.01,101.2,1014.0,94.5086,94.6582,94.4805,94.6582,1014.0
2020-10-22 15:30:00,101.63,101.76,101.35,101.42,13293.0,95.0604,95.182,94.7985,94.864,13293.0
2020-10-23 09:30:00,101.99,103.66,101.99,103.17,31040.0,95.3972,96.9592,95.3972,96.5009,31040.0
2020-10-23 10:00:00,103.42,104.18,103.0,103.44,8567.0,96.7347,97.4456,96.3419,96.7534,8567.0
2020-10-23 10:30:00,103.79,104.35,103.73,103.73,3410.0,97.0808,97.6046,97.0247,97.0247,3410.0
2020-10-23 11:00:00,102.96,103.3,102.89,103.3,1693.0,96.3045,96.6225,96.239,96.6225,1693.0
2020-10-23 11:30:00,103.3,103.42,102.5,102.5,2786.0,96.6225,96.7347,95.8742,95.8742,2786.0
2020-10-23 12:00:00,102.38,102.47,101.95,101.95,2694.0,95.762,95.8461,95.3598,95.3598,2694.0
2020-10-23 12:30:00,102.5,102.5,102.13,102.13,200.0,95.8742,95.8742,95.5281,95.5281,200.0
2020-10-23 13:00:00,101.8,102.06,101.8,102.06,300.0,95.2195,95.4626,95.2195,95.4626,300.0
2020-10-23 13:30:00,101.95,101.95,101.39,101.39,350.0,95.3598,95.3598,94.836,94.836,350.0
2020-10-23 14:00:00,101.37,101.37,101.0,101.0,600.0,94.8173,94.8173,94.4712,94.4712,600.0
2020-10-23 14:30:00,101.49,101.56,101.33,101.33,1149.0,94.9295,94.995,94.7798,94.7798,1149.0
2020-10-23 15:00:00,101.6,101.83,101.57,101.83,2081.0,95.0324,95.2475,95.0043,95.2475,2081.0
2020-10-23 15:30:00,101.81,102.21,101.8,102.21,7339.0,95.2288,95.603,95.2195,95.603,7339.0
2020-10-26 09:30:00,100.76,100.76,98.55,98.97,5217.0,94.2467,94.2467,92.1795,92.5724,5217.0
2020-10-26 10:00:00,98.6,99.39,98.53,98.53,4794.0,92.2263,92.9652,92.1608,92.1608,4794.0
2020-10-26 10:30:00,98.6,98.61,98.29,98.46,2900.0,92.2263,92.2357,91.9363,92.0954,2900.0
2020-10-26 11:00:00,98.3,98.57,97.85,98.56,1841.0,91.9457,92.1982,91.5248,92.1889,1841.0
2020-10-26 11:30:00,98.29,98.54,98.29,98.4,355.0,91.9363,92.1702,91.9363,92.0392,355.0
2020-10-26 12:00:00,98.92,98.92,98.51,98.6,402.0,92.5256,92.5256,92.1421,92.2263,402.0
2020-10-26 12:30:00,98.56,98.56,98.03,98.2,2081.0,92.1889,92.1889,91.6932,91.8522,2081.0
2020-10-26 13:00:00,98.35,98.35,97.51,97.51,3133.0,91.9925,91.9925,91.2068,91.2068,3133.0
2020-10-26 13:30:00,97.22,97.89,97.22,97.89,3176.0,90.9355,91.5622,90.9355,91.5622,3176.0
2020-10-26 14:00:00,98.31,98.32,98.31,98.32,200.0,91.9551,91.9644,91.9551,91.9644,200.0
2020-10-26 14:30:00,98.23,98.26,97.98,98.02,5194.0,91.8802,91.9083,91.6464,91.6838,5194.0
2020-10-26 15:00:00,97.94,98.21,97.68,98.21,4007.0,91.609,91.8615,91.3658,91.8615,4007.0
2020-10-26 15:30:00,98.37,98.37,98.03,98.33,5410.0,92.0112,92.0112,91.6932,91.9738,5410.0
2020-10-27 09:30:00,97.85,97.9,96.26,96.26,3425.0,91.5248,91.5716,90.0376,90.0376,3425.0
2020-10-27 10:00:00,96.91,97.24,96.18,96.22,1101.0,90.6456,90.9542,89.9627,90.0002,1101.0
2020-10-27 10:30:00,96.02,96.02,95.54,95.65,6072.0,89.8131,89.8131,89.3641,89.467,6072.0
2020-10-27 11:00:00,95.58,96.08,95.5,96.08,1511.0,89.4015,89.8692,89.3267,89.8692,1511.0
2020-10-27 11:30:00,95.9,95.9,95.9,95.9,176.0,89.7008,89.7008,89.7008,89.7008,176.0
2020-10-27 12:00:00,96.0,96.0,95.8,95.95,724.0,89.7944,89.7944,89.6073,89.7476,724.0
2020-10-27 12:30:00,95.58,95.58,95.46,95.46,686.0,89.4015,89.4015,89.2893,89.2893,686.0
2020-10-27 13:00:00,95.54,96.0,95.54,96.0,207.0,89.3641,89.7944,89.3641,89.7944,207.0
2020-10-27 13:30:00,96.75,96.86,96.75,96.86,5000.0,90.4959,90.5988,90.4959,90.5988,5000.0
2020-10-27 14:00:00,96.9,97.16,96.72,97.16,11920.0,90.6362,90.8794,90.4678,90.8794,11920.0
2020-10-27 14:30:00,97.12,97.29,96.58,96.74,4300.0,90.842,91.001,90.3369,90.4865,4300.0
2020-10-27 15:00:00,96.86,96.86,96.59,96.76,600.0,90.5988,90.5988,90.3462,90.5053,600.0
2020-10-27 15:30:00,96.8,97.11,96.77,96.87,2853.0,90.5427,90.8326,90.5146,90.6081,2853.0
2020-10-28 09:30:00,93.38,93.79,93.0,93.46,4899.0,87.3437,87.7272,86.9883,87.4186,4899.0
2020-10-28 10:00:00,92.28,92.29,90.82,90.82,1604.0,86.3148,86.3242,84.9492,84.9492,1604.0
2020-10-28 10:30:00,90.7,91.42,90.7,91.14,1000.0,84.837,85.5104,84.837,85.2485,1000.0
2020-10-28 11:00:00,90.35,91.31,90.35,91.31,1244.0,84.5096,85.4075,84.5096,85.4075,1244.0
2020-10-28 11:30:00,91.41,92.49,91.37,92.49,3732.0,85.5011,86.5113,85.4637,86.5113,3732.0
2020-10-28 12:00:00,92.67,92.72,92.53,92.53,408.0,86.6796,86.7264,86.5487,86.5487,408.0
2020-10-28 12:30:00,91.63,91.9,91.63,91.9,200.0,85.7069,85.9594,85.7069,85.9594,200.0
2020-10-28 13:00:00,91.74,91.74,91.24,91.33,1156.0,85.8098,85.8098,85.3421,85.4263,1156.0
2020-10-28 13:30:00,91.6,92.04,91.41,92.04,3992.0,85.6788,86.0904,85.5011,86.0904,3992.0
2020-10-28 14:00:00,91.59,91.8,91.23,91.68,1148.0,85.6694,85.8659,85.3327,85.7536,1148.0
2020-10-28 14:30:00,91.28,91.68,91.28,91.68,1704.0,85.3795,85.7536,85.3795,85.7536,1704.0
2020-10-28 15:00:00,91.56,91.56,91.0,91.16,2422.0,85.6414,85.6414,85.1176,85.2672,2422.0
2020-10-28 15:30:00,91.29,91.3,90.58,90.63,7134.0,85.3888,85.3982,84.7247,84.7715,7134.0
2020-10-29 09:30:00,89.58,90.56,87.49,89.98,23192.0,83.7894,84.706,81.8345,84.1635,23192.0
2020-10-29 10:00:00,90.03,90.72,89.62,90.72,3864.0,84.2103,84.8557,83.8268,84.8557,3864.0
2020-10-29 10:30:00,90.81,91.73,90.81,90.87,4399.0,84.9399,85.8004,84.9399,84.996,4399.0
2020-10-29 11:00:00,90.86,90.93,90.25,90.35,9898.0,84.9866,85.0521,84.4161,84.5096,9898.0
2020-10-29 11:30:00,90.1,90.17,89.88,89.92,1224.0,84.2758,84.3412,84.07,84.1074,1224.0
2020-10-29 12:00:00,89.97,90.41,89.74,90.41,3531.0,84.1542,84.5657,83.939,84.5657,3531.0
2020-10-29 12:30:00,90.61,90.73,90.61,90.69,2771.0,84.7528,84.865,84.7528,84.8276,2771.0
2020-10-29 13:00:00,90.04,90.3,90.04,90.26,1248.0,84.2196,84.4628,84.2196,84.4254,1248.0
2020-10-29 13:30:00,90.3,90.46,90.3,90.36,2202.0,84.4628,84.6125,84.4628,84.519,2202.0
2020-10-29 14:00:00,91.34,92.07,91.34,91.96,2321.0,85.4356,86.1184,85.4356,86.0155,2321.0
2020-10-29 14:30:00,91.92,91.92,91.73,91.76,938.0,85.9781,85.9781,85.8004,85.8285,938.0
2020-10-29 15:00:00,92.0,92.06,91.53,92.06,1491.0,86.0529,86.1091,85.6133,86.1091,1491.0
2020-10-29 15:30:00,91.97,92.69,91.97,92.5,3680.0,86.0249,86.6983,86.0249,86.5206,3680.0
2020-10-30 09:30:00,92.12,93.92,92.12,93.92,4118.0,86.1652,87.8488,86.1652,87.8488,4118.0
2020-10-30 10:00:00,93.85,94.23,93.08,93.08,3840.0,87.7834,88.1388,87.0631,87.0631,3840.0
2020-10-30 10:30:00,92.93,92.98,92.5,92.6,573.0,86.9228,86.9696,86.5206,86.6142,573.0
2020-10-30 11:00:00,93.32,93.62,93.32,93.62,200.0,87.2876,87.5682,87.2876,87.5682,200.0
2020-10-30 11:30:00,93.8,94.27,93.65,94.27,1287.0,87.7366,88.1762,87.5963,88.1762,1287.0
2020-10-30 12:00:00,94.65,95.09,94.25,94.33,1614.0,88.5316,88.9432,88.1575,88.2323,1614.0
2020-10-30 12:30:00,94.18,94.18,93.84,93.87,800.0,88.092,88.092,87.774,87.8021,800.0
2020-10-30 13:00:00,93.24,94.21,93.24,94.21,900.0,87.2128,88.1201,87.2128,88.1201,900.0
2020-10-30 13:30:00,93.53,94.5,93.53,94.5,628.0,87.484,88.3913,87.484,88.3913,628.0
2020-10-30 14:00:00,95.44,95.77,95.19,95.61,3100.0,89.2706,89.5792,89.0367,89.4296,3100.0
2020-10-30 14:30:00,95.01,95.01,95.01,95.01,100.0,88.8684,88.8684,88.8684,88.8684,100.0
2020-10-30 15:00:00,94.83,95.18,94.83,94.99,700.0,88.7,89.0274,88.7,88.8497,700.0
2020-10-30 15:30:00,94.89,95.7,94.66,95.7,3137.0,88.7561,89.5138,88.541,89.5138,3137.0
2020-11-02 09:30:00,96.5,97.0,96.19,96.65,10558.0,90.2621,90.7297,89.9721,90.4024,10558.0
2020-11-02 10:00:00,97.13,98.29,97.07,98.21,5646.0,90.8513,91.9363,90.7952,91.8615,5646.0
2020-11-02 10:30:00,98.1,98.59,97.62,98.58,3359.0,91.7586,92.217,91.3097,92.2076,3359.0
2020-11-02 11:00:00,98.98,99.65,98.98,99.58,2128.0,92.5817,93.2084,92.5817,93.143,2128.0
2020-11-02 11:30:00,99.8,100.13,99.73,100.13,2200.0,93.3487,93.6574,93.2833,93.6574,2200.0
2020-11-02 12:00:00,100.37,100.68,100.23,100.66,3324.0,93.8819,94.1719,93.7509,94.1531,3324.0
2020-11-02 12:30:00,100.87,100.87,100.1,100.35,923.0,94.3496,94.3496,93.6293,93.8632,923.0
2020-11-02 13:00:00,99.81,99.81,99.81,99.81,100.0,93.3581,93.3581,93.3581,93.3581,100.0
2020-11-02 13:30:00,100.0,100.38,99.86,99.86,1000.0,93.5358,93.8912,93.4049,93.4049,1000.0
2020-11-02 14:00:00,100.88,101.11,100.87,101.1,500.0,94.3589,94.5741,94.3496,94.5647,500.0
2020-11-02 14:30:00,101.24,101.93,101.24,101.47,2676.0,94.6957,95.3411,94.6957,94.9108,2676.0
2020-11-02 15:00:00,101.51,101.87,101.51,101.63,1501.0,94.9482,95.2849,94.9482,95.0604,1501.0
2020-11-02 15:30:00,101.35,101.35,100.9,101.12,10698.0,94.7985,94.7985,94.3776,94.5834,10698.0
2020-11-03 09:30:00,103.29,105.45,103.24,104.96,9391.0,96.6131,98.6335,96.5664,98.1752,9391.0
2020-11-03 10:00:00,104.95,105.1,102.48,102.48,5505.0,98.1658,98.3061,95.8555,95.8555,5505.0
2020-11-03 10:30:00,102.45,103.09,102.27,102.66,4384.0,95.8274,96.4261,95.6591,96.0239,4384.0
2020-11-03 11:00:00,102.67,102.74,102.63,102.63,400.0,96.0332,96.0987,95.9958,95.9958,400.0
2020-11-03 11:30:00,101.95,102.18,101.95,102.01,1240.0,95.3598,95.5749,95.3598,95.4159,1240.0
2020-11-03 12:00:00,102.4,102.97,102.27,102.43,1500.0,95.7807,96.3138,95.6591,95.8087,1500.0
2020-11-03 12:30:00,102.09,102.19,101.47,101.47,774.0,95.4907,95.5842,94.9108,94.9108,774.0
2020-11-03 13:00:00,101.64,101.7,101.58,101.7,500.0,95.0698,95.1259,95.0137,95.1259,500.0
2020-11-03 13:30:00,101.26,101.34,100.78,101.34,1662.0,94.7144,94.7892,94.2654,94.7892,1662.0
2020-11-03 14:00:00,102.22,102.22,101.84,101.84,200.0,95.6123,95.6123,95.2569,95.2569,200.0
2020-11-03 14:30:00,102.08,102.19,102.08,102.19,500.0,95.4814,95.5842,95.4814,95.5842,500.0
2020-11-03 15:00:00,101.86,101.96,101.71,101.84,1250.0,95.2756,95.3691,95.1353,95.2569,1250.0
2020-11-03 15:30:00,102.05,103.0,102.02,102.52,3587.0,95.4533,96.3419,95.4252,95.8929,3587.0
2020-11-04 09:30:00,102.13,102.28,97.93,99.48,9188.0,95.5281,95.6684,91.5996,93.0494,9188.0
2020-11-04 10:00:00,99.3,100.28,98.98,100.24,1604.0,92.8811,93.7977,92.5817,93.7603,1604.0
2020-11-04 10:30:00,100.47,101.89,99.71,101.89,1351.0,93.9754,95.3036,93.2646,95.3036,1351.0
2020-11-04 11:00:00,101.98,102.17,101.47,101.6,1471.0,95.3878,95.5655,94.9108,95.0324,1471.0
2020-11-04 11:30:00,102.08,102.26,101.95,102.0,957.0,95.4814,95.6497,95.3598,95.4065,957.0
2020-11-04 12:00:00,102.36,102.64,102.36,102.58,1619.0,95.7433,96.0052,95.7433,95.949,1619.0
2020-11-04 12:30:00,102.97,102.97,102.88,102.88,200.0,96.3138,96.3138,96.2296,96.2296,200.0
2020-11-04 13:00:00,102.75,102.75,102.75,102.75,100.0,96.108,96.108,96.108,96.108,100.0
2020-11-04 13:30:00,102.52,102.57,102.33,102.4,1362.0,95.8929,95.9397,95.7152,95.7807,1362.0
2020-11-04 14:00:00,101.71,101.81,101.47,101.47,975.0,95.1353,95.2288,94.9108,94.9108,975.0
2020-11-04 14:30:00,101.49,101.58,101.49,101.58,384.0,94.9295,95.0137,94.9295,95.0137,384.0
2020-11-04 15:00:00,101.77,101.77,101.23,101.31,1724.0,95.1914,95.1914,94.6863,94.7611,1724.0
2020-11-04 15:30:00,101.39,102.11,101.39,101.47,9315.0,94.836,95.5094,94.836,94.9108,9315.0
2020-11-05 09:30:00,102.65,104.36,102.65,104.01,8548.0,96.0145,97.614,96.0145,97.2866,8548.0
2020-11-05 10:00:00,103.18,104.42,103.18,104.3,800.0,96.5103,97.6701,96.5103,97.5579,800.0
2020-11-05 10:30:00,103.74,103.74,103.39,103.39,450.0,97.0341,97.0341,96.7067,96.7067,450.0
2020-11-05 11:00:00,103.28,103.28,103.28,103.28,100.0,96.6038,96.6038,96.6038,96.6038,100.0
2020-11-05 11:30:00,103.0,104.0,102.98,103.66,1725.0,96.3419,97.2772,96.3232,96.9592,1725.0
2020-11-05 12:00:00,103.44,103.62,103.38,103.38,603.0,96.7534,96.9218,96.6973,96.6973,603.0
2020-11-05 12:30:00,103.22,103.8,103.22,103.59,2003.0,96.5477,97.0902,96.5477,96.8937,2003.0
2020-11-05 13:00:00,103.76,104.06,103.76,104.06,1500.0,97.0528,97.3334,97.0528,97.3334,1500.0
2020-11-05 13:30:00,104.04,104.04,104.04,104.04,100.0,97.3147,97.3147,97.3147,97.3147,100.0
2020-11-05 14:00:00,103.99,104.0,103.83,103.83,800.0,97.2679,97.2772,97.1182,97.1182,800.0
2020-11-05 14:30:00,103.4,103.4,103.23,103.26,1500.0,96.716,96.716,96.557,96.5851,1500.0
2020-11-05 15:00:00,103.26,103.26,103.22,103.22,327.0,96.5851,96.5851,96.5477,96.5477,327.0
2020-11-05 15:30:00,103.0,103.0,102.73,102.73,400.0,96.3419,96.3419,96.0893,96.0893,400.0
2020-11-06 09:30:00,102.79,104.08,102.41,103.06,2420.0,96.1455,97.3521,95.79,96.398,2420.0
2020-11-06 10:00:00,103.26,103.26,102.78,103.2,1100.0,96.5851,96.5851,96.1361,96.529,1100.0
2020-11-06 10:30:00,102.47,102.47,101.58,101.58,700.0,95.8461,95.8461,95.0137,95.0137,700.0
2020-11-06 11:00:00,102.2,102.2,101.39,101.67,6071.0,95.5936,95.5936,94.836,95.0979,6071.0
2020-11-06 11:30:00,101.33,101.46,101.17,101.17,1902.0,94.7798,94.9014,94.6302,94.6302,1902.0
2020-11-06 12:00:00,100.95,101.35,100.77,101.35,1300.0,94.4244,94.7985,94.256,94.7985,1300.0
2020-11-06 12:30:00,101.32,101.32,101.1,101.1,200.0,94.7705,94.7705,94.5647,94.5647,200.0
2020-11-06 13:00:00,100.87,100.87,100.66,100.68,470.0,94.3496,94.3496,94.1531,94.1719,470.0
2020-11-06 13:30:00,100.6,100.6,100.25,100.25,2546.0,94.097,94.097,93.7697,93.7697,2546.0
2020-11-06 14:00:00,100.37,100.94,100.34,100.94,804.0,93.8819,94.415,93.8538,94.415,804.0
2020-11-06 14:30:00,101.16,101.16,100.97,101.0,400.0,94.6208,94.6208,94.4431,94.4712,400.0
2020-11-06 15:00:00,100.95,100.95,100.59,100.59,400.0,94.4244,94.4244,94.0877,94.0877,400.0
2020-11-06 15:30:00,100.52,101.12,100.52,100.6,3419.0,94.0222,94.5834,94.0222,94.097,3419.0
2020-11-09 09:30:00,114.51,120.0,113.39,115.53,30062.0,107.1079,112.243,106.0603,108.0619,30062.0
2020-11-09 10:00:00,115.18,116.84,115.18,115.44,12733.0,107.7345,109.2872,107.7345,107.9777,12733.0
2020-11-09 10:30:00,115.17,116.19,114.96,115.76,9164.0,107.7252,108.6793,107.5288,108.2771,9164.0
2020-11-09 11:00:00,116.08,117.14,115.77,117.13,2293.0,108.5764,109.5678,108.2864,109.5585,2293.0
2020-11-09 11:30:00,117.24,117.77,116.97,117.65,3346.0,109.6614,110.1571,109.4088,110.0449,3346.0
2020-11-09 12:00:00,117.68,120.49,117.68,120.38,5037.0,110.0729,112.7013,110.0729,112.5984,5037.0
2020-11-09 12:30:00,120.19,120.42,120.0,120.22,2308.0,112.4207,112.6358,112.243,112.4488,2308.0
2020-11-09 13:00:00,120.66,122.55,120.61,122.44,6647.0,112.8603,114.6281,112.8135,114.5252,6647.0
2020-11-09 13:30:00,122.75,123.0,121.69,123.0,5186.0,114.8152,115.049,113.8237,115.049,5186.0
2020-11-09 14:00:00,122.5,122.78,121.93,121.94,7303.0,114.5814,114.8433,114.0482,114.0576,7303.0
2020-11-09 14:30:00,121.68,121.89,121.11,121.11,2004.0,113.8144,114.0108,113.2812,113.2812,2004.0
2020-11-09 15:00:00,121.59,122.53,121.59,122.0,4275.0,113.7302,114.6094,113.7302,114.1137,4275.0
2020-11-09 15:30:00,121.89,122.18,119.53,119.55,9958.0,114.0108,114.2821,111.8034,111.8221,9958.0
2020-11-10 09:30:00,120.95,122.24,119.23,122.17,10008.0,113.1316,114.3382,111.5227,114.2727,10008.0
2020-11-10 10:00:00,121.54,121.72,121.01,121.01,900.0,113.6834,113.8518,113.1877,113.1877,900.0
2020-11-10 10:30:00,120.42,120.42,118.19,118.65,2157.0,112.6358,112.6358,110.55,110.9802,2157.0
2020-11-10 11:00:00,118.86,119.6,118.66,118.66,1812.0,111.1767,111.8688,110.9896,110.9896,1812.0
2020-11-10 11:30:00,118.98,118.99,118.15,118.65,1550.0,111.2889,111.2983,110.5126,110.9802,1550.0
2020-11-10 12:00:00,118.71,118.71,118.42,118.42,1118.0,111.0364,111.0364,110.7651,110.7651,1118.0
2020-11-10 12:30:00,119.28,119.28,118.5,118.5,2009.0,111.5695,111.5695,110.8399,110.8399,2009.0
2020-11-10 13:00:00,117.99,118.16,117.99,118.16,3574.0,110.3629,110.5219,110.3629,110.5219,3574.0
2020-11-10 13:30:00,118.31,118.31,117.93,118.07,906.0,110.6622,110.6622,110.3068,110.4377,906.0
2020-11-10 14:00:00,118.46,118.46,117.97,118.21,774.0,110.8025,110.8025,110.3442,110.5687,774.0
2020-11-10 14:30:00,118.22,118.59,118.22,118.59,200.0,110.578,110.9241,110.578,110.9241,200.0
2020-11-10 15:00:00,118.67,118.98,118.58,118.64,700.0,110.9989,111.2889,110.9148,110.9709,700.0
2020-11-10 15:30:00,118.66,119.56,118.55,119.55,4522.0,110.9896,111.8314,110.8867,111.8221,4522.0
2020-11-11 09:30:00,121.28,121.28,118.6,118.93,11475.0,113.4402,113.4402,110.9335,111.2421,11475.0
2020-11-11 10:00:00,118.15,118.67,118.15,118.4,5201.0,110.5126,110.9989,110.5126,110.7464,5201.0
2020-11-11 10:30:00,117.97,118.09,117.85,117.85,3549.0,110.3442,110.4564,110.232,110.232,3549.0
2020-11-11 11:00:00,117.4,117.4,117.2,117.35,6180.0,109.811,109.811,109.624,109.7643,6180.0
2020-11-11 11:30:00,117.2,117.2,117.18,117.18,1498.0,109.624,109.624,109.6053,109.6053,1498.0
2020-11-11 12:00:00,117.2,117.21,116.26,116.26,2117.0,109.624,109.6333,108.7447,108.7447,2117.0
2020-11-11 12:30:00,116.26,116.55,116.05,116.55,1850.0,108.7447,109.016,108.5483,109.016,1850.0
2020-11-11 13:00:00,116.74,116.86,116.27,116.86,900.0,109.1937,109.3059,108.7541,109.3059,900.0
2020-11-11 13:30:00,116.68,117.25,116.63,117.24,4417.0,109.1376,109.6707,109.0908,109.6614,4417.0
2020-11-11 14:00:00,116.81,116.81,116.3,116.3,513.0,109.2592,109.2592,108.7821,108.7821,513.0
2020-11-11 14:30:00,116.06,116.06,115.64,115.64,300.0,108.5577,108.5577,108.1648,108.1648,300.0
2020-11-11 15:00:00,115.97,115.98,115.59,115.68,700.0,108.4735,108.4828,108.118,108.2022,700.0
2020-11-11 15:30:00,115.29,117.18,115.29,117.16,8198.0,107.8374,109.6053,107.8374,109.5866,8198.0
2020-11-12 09:30:00,114.8,115.25,114.32,115.25,8408.0,107.3791,107.8,106.9301,107.8,8408.0
2020-11-12 10:00:00,116.0,117.2,116.0,116.61,2100.0,108.5015,109.624,108.5015,109.0721,2100.0
2020-11-12 10:30:00,117.0,117.25,117.0,117.25,600.0,109.4369,109.6707,109.4369,109.6707,600.0
2020-11-12 11:00:00,117.14,117.5,116.19,117.4,4745.0,109.5678,109.9046,108.6793,109.811,4745.0
2020-11-12 11:30:00,117.49,117.49,117.1,117.1,550.0,109.8952,109.8952,109.5304,109.5304,550.0
2020-11-12 12:00:00,116.84,116.96,116.82,116.82,920.0,109.2872,109.3995,109.2685,109.2685,920.0
2020-11-12 12:30:00,116.06,116.06,116.06,116.06,200.0,108.5577,108.5577,108.5577,108.5577,200.0
2020-11-12 13:00:00,115.28,115.28,114.95,114.95,939.0,107.8281,107.8281,107.5194,107.5194,939.0
2020-11-12 13:30:00,115.24,115.24,115.24,115.24,200.0,107.7907,107.7907,107.7907,107.7907,200.0
2020-11-12 14:00:00,115.29,115.29,114.57,114.57,1635.0,107.8374,107.8374,107.164,107.164,1635.0
2020-11-12 14:30:00,114.74,114.74,114.02,114.02,3551.0,107.323,107.323,106.6495,106.6495,3551.0
2020-11-12 15:00:00,114.1,114.6,113.61,114.36,3998.0,106.7244,107.192,106.266,106.9676,3998.0
2020-11-12 15:30:00,114.1,114.66,113.94,114.59,4804.0,106.7244,107.2482,106.5747,107.1827,4804.0
2020-11-13 09:30:00,115.13,117.54,115.13,117.54,7946.0,107.6878,109.942,107.6878,109.942,7946.0
2020-11-13 10:00:00,118.03,118.63,117.95,118.18,600.0,110.4003,110.9615,110.3255,110.5406,600.0
2020-11-13 10:30:00,118.17,118.17,117.19,117.19,200.0,110.5313,110.5313,109.6146,109.6146,200.0
2020-11-13 11:00:00,116.9,116.9,116.81,116.81,200.0,109.3434,109.3434,109.2592,109.2592,200.0
2020-11-13 11:30:00,116.72,116.86,116.72,116.85,2104.0,109.175,109.3059,109.175,109.2966,2104.0
2020-11-13 12:00:00,116.31,116.41,116.28,116.28,300.0,108.7915,108.885,108.7634,108.7634,300.0
2020-11-13 12:30:00,116.84,116.84,116.74,116.74,200.0,109.2872,109.2872,109.1937,109.1937,200.0
2020-11-13 13:00:00,116.74,116.74,116.74,116.74,0.0,109.1937,109.1937,109.1937,109.1937,0.0
2020-11-13 13:30:00,117.28,117.85,117.24,117.85,1218.0,109.6988,110.232,109.6614,110.232,1218.0
2020-11-13 14:00:00,118.28,118.51,118.28,118.51,8905.0,110.6342,110.8493,110.6342,110.8493,8905.0
2020-11-13 14:30:00,119.0,119.13,118.79,118.79,500.0,111.3076,111.4292,111.1112,111.1112,500.0
2020-11-13 15:00:00,118.92,118.97,118.91,118.97,300.0,111.2328,111.2796,111.2234,111.2796,300.0
2020-11-13 15:30:00,118.94,119.54,118.82,119.16,2071.0,111.2515,111.8127,111.1393,111.4573,2071.0
2020-11-16 09:30:00,124.56,126.72,124.35,125.0,17397.0,116.5082,118.5286,116.3118,116.9198,17397.0
2020-11-16 10:00:00,124.88,127.49,124.88,127.05,16569.0,116.8075,119.2488,116.8075,118.8372,16569.0
2020-11-16 10:30:00,127.04,128.01,127.04,127.94,8596.0,118.8279,119.7352,118.8279,119.6697,8596.0
2020-11-16 11:00:00,127.97,128.17,127.77,128.17,1415.0,119.6978,119.8848,119.5107,119.8848,1415.0
2020-11-16 11:30:00,128.47,129.77,128.47,129.76,3575.0,120.1655,121.3814,120.1655,121.3721,3575.0
2020-11-16 12:00:00,128.82,129.3,128.82,128.83,2098.0,120.4928,120.9418,120.4928,120.5022,2098.0
2020-11-16 12:30:00,128.64,129.23,128.64,129.22,2275.0,120.3245,120.8763,120.3245,120.867,2275.0
2020-11-16 13:00:00,129.46,129.46,129.0,129.01,3189.0,121.0915,121.0915,120.6612,120.6706,3189.0
2020-11-16 13:30:00,128.98,129.18,128.56,128.7,5966.0,120.6425,120.8296,120.2496,120.3806,5966.0
2020-11-16 14:00:00,129.04,129.49,129.04,129.49,1615.0,120.6986,121.1195,120.6986,121.1195,1615.0
2020-11-16 14:30:00,129.51,130.76,129.51,130.75,6292.0,121.1382,122.3074,121.1382,122.2981,6292.0
2020-11-16 15:00:00,130.51,130.51,129.57,129.78,3359.0,122.0736,122.0736,121.1944,121.3908,3359.0
2020-11-16 15:30:00,129.86,130.75,129.86,130.73,11396.0,121.4656,122.2981,121.4656,122.2794,11396.0
2020-11-17 09:30:00,127.91,128.35,127.26,127.8,17844.0,119.6417,120.0532,119.0337,119.5388,17844.0
2020-11-17 10:00:00,127.5,128.36,126.94,128.05,15987.0,119.2582,120.0626,118.7344,119.7726,15987.0
2020-11-17 10:30:00,128.31,128.56,128.17,128.56,525.0,120.0158,120.2496,119.8848,120.2496,525.0
2020-11-17 11:00:00,128.95,130.0,128.85,129.71,2800.0,120.6144,121.5966,120.5209,121.3253,2800.0
2020-11-17 11:30:00,129.55,129.63,129.55,129.63,300.0,121.1756,121.2505,121.1756,121.2505,300.0
2020-11-17 12:00:00,129.94,129.94,129.94,129.94,100.0,121.5404,121.5404,121.5404,121.5404,100.0
2020-11-17 12:30:00,131.0,131.0,130.87,130.87,310.0,122.5319,122.5319,122.4103,122.4103,310.0
2020-11-17 13:00:00,130.87,130.89,130.87,130.89,200.0,122.4103,122.429,122.4103,122.429,200.0
2020-11-17 13:30:00,130.75,131.59,130.75,131.47,1870.0,122.2981,123.0838,122.2981,122.9715,1870.0
2020-11-17 14:00:00,131.72,132.37,131.72,131.94,1723.0,123.2054,123.8134,123.2054,123.4111,1723.0
2020-11-17 14:30:00,131.82,132.6,131.82,132.29,1273.0,123.2989,124.0285,123.2989,123.7385,1273.0
2020-11-17 15:00:00,131.97,132.04,131.41,131.65,10254.0,123.4392,123.5047,122.9154,123.1399,10254.0
2020-11-17 15:30:00,131.65,132.42,131.41,132.4,6383.0,123.1399,123.8601,122.9154,123.8414,6383.0
2020-11-18 09:30:00,133.37,135.0,133.27,134.3,4876.0,124.7487,126.2733,124.6552,125.6186,4876.0
2020-11-18 10:00:00,134.47,135.14,134.28,134.7,3239.0,125.7776,126.4043,125.5999,125.9927,3239.0
2020-11-18 10:30:00,134.2,134.2,133.82,133.82,300.0,125.5251,125.5251,125.1696,125.1696,300.0
2020-11-18 11:00:00,134.6,136.31,134.6,136.31,1839.0,125.8992,127.4987,125.8992,127.4987,1839.0
2020-11-18 11:30:00,136.48,137.96,136.48,137.96,5296.0,127.6577,129.042,127.6577,129.042,5296.0
2020-11-18 12:00:00,137.81,137.81,137.05,137.05,300.0,128.9017,128.9017,128.1908,128.1908,300.0
2020-11-18 12:30:00,136.64,136.64,136.64,136.64,100.0,127.8073,127.8073,127.8073,127.8073,100.0
2020-11-18 13:00:00,137.12,137.34,137.11,137.34,400.0,128.2563,128.4621,128.247,128.4621,400.0
2020-11-18 13:30:00,137.02,137.02,135.9,135.9,12101.0,128.1628,128.1628,127.1152,127.1152,12101.0
2020-11-18 14:00:00,136.43,136.55,134.75,135.1,2759.0,127.6109,127.7232,126.0395,126.3669,2759.0
2020-11-18 14:30:00,135.29,135.29,134.82,134.82,640.0,126.5446,126.5446,126.105,126.105,640.0
2020-11-18 15:00:00,134.18,134.65,133.8,133.8,6453.0,125.5064,125.946,125.1509,125.1509,6453.0
2020-11-18 15:30:00,133.3,133.3,131.55,131.55,7138.0,124.6832,124.6832,123.0464,123.0464,7138.0
2020-11-19 09:30:00,131.26,132.85,129.4,132.55,6205.0,122.7751,124.2623,121.0353,123.9817,6205.0
2020-11-19 10:00:00,131.52,131.99,131.22,131.22,400.0,123.0183,123.4579,122.7377,122.7377,400.0
2020-11-19 10:30:00,130.75,131.68,130.75,131.65,700.0,122.2981,123.168,122.2981,123.1399,700.0
2020-11-19 11:00:00,130.79,130.79,130.62,130.62,400.0,122.3355,122.3355,122.1765,122.1765,400.0
2020-11-19 11:30:00,130.91,130.91,130.38,130.5,3715.0,122.4477,122.4477,121.952,122.0642,3715.0
2020-11-19 12:00:00,130.38,130.38,130.09,130.09,300.0,121.952,121.952,121.6807,121.6807,300.0
2020-11-19 12:30:00,130.3,130.75,130.3,130.75,300.0,121.8772,122.2981,121.8772,122.2981,300.0
2020-11-19 13:00:00,131.31,131.74,131.31,131.74,1400.0,122.8219,123.2241,122.8219,123.2241,1400.0
2020-11-19 13:30:00,131.15,131.84,130.97,131.39,2208.0,122.6722,123.3176,122.5039,122.8967,2208.0
2020-11-19 14:00:00,131.99,132.08,131.99,132.08,700.0,123.4579,123.5421,123.4579,123.5421,700.0
2020-11-19 14:30:00,132.19,133.48,132.19,133.48,2199.0,123.645,124.8516,123.645,124.8516,2199.0
2020-11-19 15:00:00,133.4,133.87,133.4,133.87,526.0,124.7768,125.2164,124.7768,125.2164,526.0
2020-11-19 15:30:00,133.74,134.38,133.7,134.25,3323.0,125.0948,125.6934,125.0574,125.5718,3323.0
2020-11-20 09:30:00,133.76,134.26,133.22,133.26,3214.0,125.1135,125.5812,124.6084,124.6458,3214.0
2020-11-20 10:00:00,133.8,133.8,133.25,133.3,300.0,125.1509,125.1509,124.6365,124.6832,300.0
2020-11-20 10:30:00,133.44,133.44,133.4,133.4,798.0,124.8142,124.8142,124.7768,124.7768,798.0
2020-11-20 11:00:00,132.0,132.04,131.62,132.04,3701.0,123.4673,123.5047,123.1118,123.5047,3701.0
2020-11-20 11:30:00,131.7,131.99,131.7,131.99,325.0,123.1867,123.4579,123.1867,123.4579,325.0
2020-11-20 12:00:00,132.16,132.16,131.64,131.64,326.0,123.6169,123.6169,123.1305,123.1305,326.0
2020-11-20 12:30:00,131.55,131.58,131.37,131.4,1285.0,123.0464,123.0744,122.878,122.9061,1285.0
2020-11-20 13:00:00,132.0,132.0,132.0,132.0,200.0,123.4673,123.4673,123.4673,123.4673,200.0
2020-11-20 13:30:00,132.0,132.0,132.0,132.0,0.0,123.4673,123.4673,123.4673,123.4673,0.0
2020-11-20 14:00:00,132.37,132.37,132.37,132.37,100.0,123.8134,123.8134,123.8134,123.8134,100.0
2020-11-20 14:30:00,132.48,132.48,132.06,132.27,4482.0,123.9162,123.9162,123.5234,123.7198,4482.0
2020-11-20 15:00:00,132.3,132.4,131.4,131.4,10482.0,123.7479,123.8414,122.9061,122.9061,10482.0
2020-11-20 15:30:00,131.31,132.34,131.28,132.14,9207.0,122.8219,123.7853,122.7938,123.5982,9207.0
2020-11-23 09:30:00,135.43,138.19,135.43,138.19,31716.0,126.6755,129.2571,126.6755,129.2571,31716.0
2020-11-23 10:00:00,138.37,139.25,137.82,138.35,6584.0,129.4255,130.2486,128.9111,129.4068,6584.0
2020-11-23 10:30:00,138.2,139.78,138.2,139.73,4848.0,129.2665,130.7444,129.2665,130.6976,4848.0
2020-11-23 11:00:00,139.84,141.63,139.73,141.52,4624.0,130.8005,132.4748,130.6976,132.3719,4624.0
2020-11-23 11:30:00,141.01,141.78,140.98,141.35,4603.0,131.8948,132.6151,131.8668,132.2129,4603.0
2020-11-23 12:00:00,141.38,141.9,141.38,141.65,1070.0,132.2409,132.7273,132.2409,132.4935,1070.0
2020-11-23 12:30:00,141.83,141.94,141.65,141.94,1674.0,132.6618,132.7647,132.4935,132.7647,1674.0
2020-11-23 13:00:00,141.62,142.18,141.62,142.18,1166.0,132.4654,132.9892,132.4654,132.9892,1166.0
2020-11-23 13:30:00,142.2,142.35,142.17,142.3,1430.0,133.0079,133.1482,132.9799,133.1015,1430.0
2020-11-23 14:00:00,142.5,142.59,142.47,142.47,500.0,133.2885,133.3727,133.2605,133.2605,500.0
2020-11-23 14:30:00,143.35,144.0,143.21,144.0,6024.0,134.0836,134.6916,133.9526,134.6916,6024.0
2020-11-23 15:00:00,144.72,145.0,144.18,144.18,3696.0,135.365,135.6269,134.8599,134.8599,3696.0
2020-11-23 15:30:00,144.29,145.24,144.1,144.83,11220.0,134.9628,135.8514,134.7851,135.4679,11220.0
2020-11-24 09:30:00,150.7,153.45,150.46,153.45,33888.0,140.9585,143.5307,140.734,143.5307,33888.0
2020-11-24 10:00:00,153.11,154.25,152.5,152.98,9288.0,143.2127,144.279,142.6421,143.0911,9288.0
2020-11-24 10:30:00,152.9,155.13,152.9,154.87,7467.0,143.0163,145.1021,143.0163,144.8589,7467.0
2020-11-24 11:00:00,153.95,153.95,153.12,153.31,900.0,143.9984,143.9984,143.222,143.3998,900.0
2020-11-24 11:30:00,153.25,154.09,152.72,153.89,1563.0,143.3436,144.1293,142.8479,143.9423,1563.0
2020-11-24 12:00:00,154.32,154.63,153.07,153.07,400.0,144.3445,144.6344,143.1753,143.1753,400.0
2020-11-24 12:30:00,153.49,153.91,153.49,153.91,504.0,143.5681,143.961,143.5681,143.961,504.0
2020-11-24 13:00:00,154.64,155.0,154.42,154.43,970.0,144.6438,144.9805,144.438,144.4474,970.0
2020-11-24 13:30:00,153.95,153.95,152.46,152.46,1801.0,143.9984,143.9984,142.6047,142.6047,1801.0
2020-11-24 14:00:00,152.21,152.44,151.24,151.37,4692.0,142.3709,142.586,141.4636,141.5852,4692.0
2020-11-24 14:30:00,151.0,152.0,151.0,152.0,3099.0,141.2391,142.1744,141.2391,142.1744,3099.0
2020-11-24 15:00:00,152.21,152.75,152.05,152.67,3249.0,142.3709,142.876,142.2212,142.8011,3249.0
2020-11-24 15:30:00,152.42,152.8,152.13,152.76,4593.0,142.5673,142.9227,142.296,142.8853,4593.0
2020-11-25 09:30:00,150.73,150.73,147.96,148.24,17385.0,140.9865,140.9865,138.3956,138.6575,17385.0
2020-11-25 10:00:00,148.17,149.73,148.15,149.43,3491.0,138.592,140.0512,138.5733,139.7706,3491.0
2020-11-25 10:30:00,149.77,149.94,149.0,149.94,1336.0,140.0886,140.2476,139.3684,140.2476,1336.0
2020-11-25 11:00:00,149.73,150.67,149.05,149.05,5324.0,140.0512,140.9304,139.4151,139.4151,5324.0
2020-11-25 11:30:00,149.02,149.76,149.01,149.59,2050.0,139.3871,140.0792,139.3777,139.9202,2050.0
2020-11-25 12:00:00,149.78,150.39,149.58,150.31,837.0,140.0979,140.6685,139.9109,140.5937,837.0
2020-11-25 12:30:00,150.45,150.54,150.39,150.54,400.0,140.7246,140.8088,140.6685,140.8088,400.0
2020-11-25 13:00:00,150.65,150.85,150.52,150.85,1022.0,140.9117,141.0988,140.7901,141.0988,1022.0
2020-11-25 13:30:00,151.15,151.31,150.97,151.16,1100.0,141.3794,141.529,141.211,141.3887,1100.0
2020-11-25 14:00:00,150.77,150.77,150.33,150.49,1344.0,141.0239,141.0239,140.6124,140.762,1344.0
2020-11-25 14:30:00,150.35,150.8,150.02,150.8,1200.0,140.6311,141.052,140.3224,141.052,1200.0
2020-11-25 15:00:00,150.79,151.07,150.72,151.07,1000.0,141.0427,141.3046,140.9772,141.3046,1000.0
2020-11-25 15:30:00,150.67,150.78,150.27,150.57,2463.0,140.9304,141.0333,140.5563,140.8369,2463.0
2020-11-27 09:30:00,150.1,150.63,148.7,148.7,7990.0,140.3973,140.893,139.0878,139.0878,7990.0
2020-11-27 10:00:00,148.8,148.8,147.0,147.27,2000.0,139.1813,139.1813,137.4976,137.7502,2000.0
2020-11-27 10:30:00,146.65,147.33,146.6,147.31,3507.0,137.1703,137.8063,137.1235,137.7876,3507.0
2020-11-27 11:00:00,147.28,147.49,146.99,147.47,500.0,137.7595,137.956,137.4883,137.9373,500.0
2020-11-27 11:30:00,147.23,148.15,147.23,148.15,200.0,137.7128,138.5733,137.7128,138.5733,200.0
2020-11-27 12:00:00,148.0,148.0,147.51,147.51,500.0,138.433,138.433,137.9747,137.9747,500.0
2020-11-27 12:30:00,147.69,148.15,147.69,147.81,1238.0,138.143,138.5733,138.143,138.2553,1238.0
2020-11-30 09:30:00,146.91,146.91,144.5,145.5,10143.0,137.4135,137.4135,135.1592,136.0946,10143.0
2020-11-30 10:00:00,146.1,146.1,143.13,143.15,3840.0,136.6558,136.6558,133.8778,133.8965,3840.0
2020-11-30 10:30:00,142.69,142.82,141.48,142.82,2450.0,133.4662,133.5878,132.3345,133.5878,2450.0
2020-11-30 11:00:00,143.08,143.94,143.08,143.2,1000.0,133.831,134.6354,133.831,133.9433,1000.0
2020-11-30 11:30:00,143.16,143.33,141.3,141.92,2197.0,133.9059,134.0649,132.1661,132.746,2197.0
2020-11-30 12:00:00,141.5,142.4,141.5,142.0,5877.0,132.3532,133.195,132.3532,132.8209,5877.0
2020-11-30 12:30:00,142.1,142.4,141.6,141.71,7572.0,132.9144,133.195,132.4467,132.5496,7572.0
2020-11-30 13:00:00,141.73,141.84,141.28,141.7,3550.0,132.5683,132.6712,132.1474,132.5402,3550.0
2020-11-30 13:30:00,142.22,142.45,141.77,142.03,1554.0,133.0266,133.2418,132.6057,132.8489,1554.0
2020-11-30 14:00:00,141.9,141.9,141.43,141.6,4253.0,132.7273,132.7273,132.2877,132.4467,4253.0
2020-11-30 14:30:00,141.52,141.67,140.45,141.22,2318.0,132.3719,132.5122,131.371,132.0913,2318.0
2020-11-30 15:00:00,140.88,141.28,140.16,140.16,1676.0,131.7733,132.1474,131.0998,131.0998,1676.0
2020-11-30 15:30:00,140.08,140.08,137.79,137.94,20258.0,131.025,131.025,128.883,129.0233,20258.0
2020-12-01 09:30:00,142.36,144.99,142.36,144.5,14329.0,133.1576,135.6176,133.1576,135.1592,14329.0
2020-12-01 10:00:00,144.31,144.93,143.5,144.56,5144.0,134.9815,135.5615,134.2239,135.2154,5144.0
2020-12-01 10:30:00,144.51,144.51,143.06,143.06,1571.0,135.1686,135.1686,133.8123,133.8123,1571.0
2020-12-01 11:00:00,142.9,143.68,142.9,143.64,1197.0,133.6627,134.3923,133.6627,134.3548,1197.0
2020-12-01 11:30:00,142.51,142.51,142.0,142.04,880.0,133.2979,133.2979,132.8209,132.8583,880.0
2020-12-01 12:00:00,142.04,142.04,142.04,142.04,0.0,132.8583,132.8583,132.8583,132.8583,0.0
2020-12-01 12:30:00,143.89,143.89,143.66,143.66,230.0,134.5887,134.5887,134.3735,134.3735,230.0
2020-12-01 13:00:00,143.43,143.62,143.43,143.62,200.0,134.1584,134.3361,134.1584,134.3361,200.0
2020-12-01 13:30:00,143.21,143.54,143.21,143.54,472.0,133.9526,134.2613,133.9526,134.2613,472.0
2020-12-01 14:00:00,143.95,144.11,143.88,144.11,410.0,134.6448,134.7945,134.5793,134.7945,410.0
2020-12-01 14:30:00,144.73,144.73,144.48,144.59,500.0,135.3744,135.3744,135.1405,135.2434,500.0
2020-12-01 15:00:00,144.0,144.61,144.0,144.61,1458.0,134.6916,135.2621,134.6916,135.2621,1458.0
2020-12-01 15:30:00,143.63,143.91,143.63,143.9,30758.0,134.3455,134.6074,134.3455,134.598,30758.0
2020-12-02 09:30:00,143.27,144.85,142.48,144.85,8905.0,134.0088,135.4866,133.2698,135.4866,8905.0
2020-12-02 10:00:00,145.21,147.36,145.21,147.34,3807.0,135.8234,137.8344,135.8234,137.8157,3807.0
2020-12-02 10:30:00,147.55,148.5,147.55,148.5,8630.0,138.0121,138.9007,138.0121,138.9007,8630.0
2020-12-02 11:00:00,149.78,150.26,149.6,150.2,3721.0,140.0979,140.5469,139.9296,140.4908,3721.0
2020-12-02 11:30:00,150.47,151.26,150.47,151.18,1221.0,140.7433,141.4823,140.7433,141.4074,1221.0
2020-12-02 12:00:00,150.32,150.32,150.32,150.32,100.0,140.603,140.603,140.603,140.603,100.0
2020-12-02 12:30:00,150.51,150.52,149.99,150.08,2786.0,140.7808,140.7901,140.2944,140.3785,2786.0
2020-12-02 13:00:00,149.94,150.13,149.94,149.97,827.0,140.2476,140.4253,140.2476,140.2757,827.0
2020-12-02 13:30:00,149.71,149.74,149.0,149.0,838.0,140.0325,140.0605,139.3684,139.3684,838.0
2020-12-02 14:00:00,148.21,148.57,148.21,148.57,500.0,138.6294,138.9662,138.6294,138.9662,500.0
2020-12-02 14:30:00,149.1,149.13,148.76,148.93,644.0,139.4619,139.49,139.1439,139.3029,644.0
2020-12-02 15:00:00,148.07,148.19,148.07,148.19,1016.0,138.4985,138.6107,138.4985,138.6107,1016.0
2020-12-02 15:30:00,148.24,148.65,148.15,148.19,7271.0,138.6575,139.041,138.5733,138.6107,7271.0
2020-12-03 09:30:00,149.0,149.07,147.9,149.07,2911.0,139.3684,139.4338,138.3395,139.4338,2911.0
2020-12-03 10:00:00,148.72,149.44,148.05,149.44,1772.0,139.1065,139.7799,138.4798,139.7799,1772.0
2020-12-03 10:30:00,151.32,151.32,151.03,151.03,524.0,141.5384,141.5384,141.2671,141.2671,524.0
2020-12-03 11:00:00,151.97,152.03,150.59,150.87,4290.0,142.1464,142.2025,140.8556,141.1175,4290.0
2020-12-03 11:30:00,150.33,151.34,150.33,150.75,3234.0,140.6124,141.5571,140.6124,141.0052,3234.0
2020-12-03 12:00:00,150.69,151.3,150.6,151.3,2113.0,140.9491,141.5197,140.8649,141.5197,2113.0
2020-12-03 12:30:00,151.22,151.83,151.22,151.83,1293.0,141.4449,142.0154,141.4449,142.0154,1293.0
2020-12-03 13:00:00,151.6,151.6,151.18,151.18,200.0,141.8003,141.8003,141.4074,141.4074,200.0
2020-12-03 13:30:00,150.98,150.98,150.74,150.76,655.0,141.2204,141.2204,140.9959,141.0146,655.0
2020-12-03 14:00:00,151.03,151.2,151.03,151.2,200.0,141.2671,141.4261,141.2671,141.4261,200.0
2020-12-03 14:30:00,151.32,152.05,151.32,151.8,550.0,141.5384,142.2212,141.5384,141.9874,550.0
2020-12-03 15:00:00,151.9,152.44,151.61,152.3,990.0,142.0809,142.586,141.8096,142.455,990.0
2020-12-03 15:30:00,152.38,152.38,150.02,150.66,6657.0,142.5299,142.5299,140.3224,140.9211,6657.0
2020-12-04 09:30:00,153.91,156.64,153.91,156.39,10008.0,143.961,146.5145,143.961,146.2807,10008.0
2020-12-04 10:00:00,156.7,158.36,156.5,158.36,2408.0,146.5706,148.1233,146.3835,148.1233,2408.0
2020-12-04 10:30:00,158.0,158.0,157.77,157.96,444.0,147.7866,147.7866,147.5715,147.7492,444.0
2020-12-04 11:00:00,158.34,159.05,158.34,159.05,200.0,148.1046,148.7687,148.1046,148.7687,200.0
2020-12-04 11:30:00,159.04,160.0,159.04,159.92,1410.0,148.7594,149.6573,148.7594,149.5825,1410.0
2020-12-04 12:00:00,160.17,160.17,158.9,159.06,1257.0,149.8163,149.8163,148.6284,148.7781,1257.0
2020-12-04 12:30:00,159.24,159.24,158.22,158.22,920.0,148.9464,148.9464,147.9924,147.9924,920.0
2020-12-04 13:00:00,159.73,159.73,159.57,159.57,200.0,149.4048,149.4048,149.2551,149.2551,200.0
2020-12-04 13:30:00,160.5,160.5,160.15,160.15,1295.0,150.125,150.125,149.7976,149.7976,1295.0
2020-12-04 14:00:00,160.35,160.41,160.06,160.38,3483.0,149.9847,150.0408,149.7134,150.0127,3483.0
2020-12-04 14:30:00,160.41,161.36,160.19,161.36,2338.0,150.0408,150.9294,149.835,150.9294,2338.0
2020-12-04 15:00:00,161.13,161.23,160.26,160.58,2851.0,150.7143,150.8078,149.9005,150.1998,2851.0
2020-12-04 15:30:00,160.73,161.76,160.73,161.76,18913.0,150.3401,151.3035,150.3401,151.3035,18913.0
2020-12-07 10:00:00,157.62,157.77,156.41,156.47,3000.0,147.4311,147.5715,146.2994,146.3555,3000.0
2020-12-07 10:30:00,156.94,159.35,156.93,159.0,1500.0,146.7951,149.0493,146.7857,148.7219,1500.0
2020-12-07 11:00:00,159.41,159.41,159.31,159.31,200.0,149.1054,149.1054,149.0119,149.0119,200.0
2020-12-07 11:30:00,160.0,160.0,158.35,158.46,1092.0,149.6573,149.6573,148.114,148.2168,1092.0
2020-12-07 12:00:00,158.89,159.46,158.89,159.06,530.0,148.6191,149.1522,148.6191,148.7781,530.0
2020-12-07 12:30:00,159.25,159.25,158.92,159.08,2560.0,148.9558,148.9558,148.6471,148.7968,2560.0
2020-12-07 13:00:00,159.41,159.41,158.98,158.98,1460.0,149.1054,149.1054,148.7032,148.7032,1460.0
2020-12-07 13:30:00,158.21,158.38,158.19,158.37,800.0,147.983,148.142,147.9643,148.1327,800.0
2020-12-07 14:00:00,158.0,158.0,157.05,157.39,900.0,147.7866,147.7866,146.898,147.216,900.0
2020-12-07 14:30:00,157.43,157.98,157.29,157.98,1028.0,147.2534,147.7679,147.1225,147.7679,1028.0
2020-12-07 15:00:00,157.92,157.98,157.32,157.96,3491.0,147.7118,147.7679,147.1505,147.7492,3491.0
2020-12-07 15:30:00,157.98,158.15,157.12,157.92,3892.0,147.7679,147.9269,146.9635,147.7118,3892.0
2020-12-08 09:30:00,155.56,159.59,155.2,158.8,5368.0,145.5043,149.2738,145.1676,148.5349,5368.0
2020-12-08 10:00:00,159.45,160.17,159.3,159.91,841.0,149.1429,149.8163,149.0025,149.5731,841.0
2020-12-08 10:30:00,160.16,160.16,159.53,159.53,702.0,149.807,149.807,149.2177,149.2177,702.0
2020-12-08 11:00:00,160.01,160.01,159.65,159.65,200.0,149.6667,149.6667,149.3299,149.3299,200.0
2020-12-08 11:30:00,159.8,159.8,158.79,158.79,1524.0,149.4702,149.4702,148.5255,148.5255,1524.0
2020-12-08 12:00:00,159.27,160.78,159.27,160.75,700.0,148.9745,150.3869,148.9745,150.3588,700.0
2020-12-08 12:30:00,160.45,160.45,159.78,159.78,207.0,150.0782,150.0782,149.4515,149.4515,207.0
2020-12-08 13:00:00,159.78,159.78,159.78,159.78,0.0,149.4515,149.4515,149.4515,149.4515,0.0
2020-12-08 13:30:00,160.25,160.4,160.25,160.4,201.0,149.8911,150.0314,149.8911,150.0314,201.0
2020-12-08 14:00:00,160.4,160.4,160.4,160.4,0.0,150.0314,150.0314,150.0314,150.0314,0.0
2020-12-08 14:30:00,160.26,160.5,160.26,160.5,200.0,149.9005,150.125,149.9005,150.125,200.0
2020-12-08 15:00:00,160.36,160.36,160.36,160.36,200.0,149.994,149.994,149.994,149.994,200.0
2020-12-08 15:30:00,161.35,162.31,161.35,162.29,7007.0,150.92,151.818,150.92,151.7993,7007.0
2020-12-09 09:30:00,163.48,165.0,162.83,165.0,8973.0,152.9123,154.3341,152.3044,154.3341,8973.0
2020-12-09 10:00:00,165.56,166.44,164.88,164.88,2657.0,154.8579,155.681,154.2218,154.2218,2657.0
2020-12-09 10:30:00,165.75,165.75,161.26,161.37,12823.0,155.0356,155.0356,150.8358,150.9387,12823.0
2020-12-09 11:00:00,161.2,161.76,159.91,161.02,3406.0,150.7797,151.3035,149.5731,150.6114,3406.0
2020-12-09 11:30:00,161.05,162.87,160.54,162.87,2489.0,150.6394,152.3418,150.1624,152.3418,2489.0
2020-12-09 12:00:00,163.01,163.15,162.66,162.85,3380.0,152.4727,152.6037,152.1454,152.3231,3380.0
2020-12-09 12:30:00,163.07,163.07,162.72,162.72,1083.0,152.5288,152.5288,152.2015,152.2015,1083.0
2020-12-09 13:00:00,162.76,162.76,162.7,162.7,200.0,152.2389,152.2389,152.1828,152.1828,200.0
2020-12-09 13:30:00,160.41,160.71,159.93,159.93,720.0,150.0408,150.3214,149.5918,149.5918,720.0
2020-12-09 14:00:00,159.24,160.86,159.24,160.86,1920.0,148.9464,150.4617,148.9464,150.4617,1920.0
2020-12-09 14:30:00,160.67,160.67,159.28,160.08,1070.0,150.284,150.284,148.9838,149.7321,1070.0
2020-12-09 15:00:00,159.53,160.02,159.53,159.81,1262.0,149.2177,149.676,149.2177,149.4796,1262.0
2020-12-09 15:30:00,159.87,161.36,159.87,160.98,1975.0,149.5357,150.9294,149.5357,150.5739,1975.0
2020-12-10 09:30:00,159.71,163.2,157.99,163.2,7025.0,149.386,152.6504,147.7772,152.6504,7025.0
2020-12-10 10:00:00,164.1,167.19,164.0,167.19,1588.0,153.4923,156.3825,153.3987,156.3825,1588.0
2020-12-10 10:30:00,167.43,168.17,166.91,168.17,4299.0,156.607,157.2992,156.1206,157.2992,4299.0
2020-12-10 11:00:00,168.69,168.69,167.5,168.31,1200.0,157.7856,157.7856,156.6725,157.4301,1200.0
2020-12-10 11:30:00,167.72,168.0,166.09,166.3,2642.0,156.8783,157.1402,155.3536,155.5501,2642.0
2020-12-10 12:00:00,167.33,167.84,167.33,167.84,1040.0,156.5135,156.9905,156.5135,156.9905,1040.0
2020-12-10 12:30:00,168.09,168.09,167.56,167.68,654.0,157.2243,157.2243,156.7286,156.8408,654.0
2020-12-10 13:00:00,167.04,167.61,167.04,167.61,600.0,156.2422,156.7754,156.2422,156.7754,600.0
2020-12-10 13:30:00,167.82,167.82,167.82,167.82,300.0,156.9718,156.9718,156.9718,156.9718,300.0
2020-12-10 14:00:00,167.89,167.89,166.7,166.9,740.0,157.0373,157.0373,155.9242,156.1113,740.0
2020-12-10 14:30:00,167.72,167.74,167.15,167.15,400.0,156.8783,156.897,156.3451,156.3451,400.0
2020-12-10 15:00:00,167.45,168.12,167.43,167.94,2284.0,156.6257,157.2524,156.607,157.084,2284.0
2020-12-10 15:30:00,167.9,167.9,166.84,167.04,8520.0,157.0466,157.0466,156.0551,156.2422,8520.0
2020-12-11 09:30:00,165.31,165.31,163.0,164.8,6627.0,154.6241,154.6241,152.4634,154.147,6627.0
2020-12-11 10:00:00,164.8,164.8,164.8,164.8,0.0,154.147,154.147,154.147,154.147,0.0
2020-12-11 10:30:00,165.52,165.52,164.79,164.79,500.0,154.8205,154.8205,154.1377,154.1377,500.0
2020-12-11 11:00:00,163.84,163.84,163.75,163.75,672.0,153.2491,153.2491,153.1649,153.1649,672.0
2020-12-11 11:30:00,163.41,163.41,162.22,162.89,1348.0,152.8469,152.8469,151.7338,152.3605,1348.0
2020-12-11 12:00:00,161.88,161.88,161.25,161.61,700.0,151.4158,151.4158,150.8265,151.1632,700.0
2020-12-11 12:30:00,161.61,161.61,161.04,161.23,300.0,151.1632,151.1632,150.6301,150.8078,300.0
2020-12-11 13:00:00,161.23,161.23,161.23,161.23,0.0,150.8078,150.8078,150.8078,150.8078,0.0
2020-12-11 13:30:00,163.09,163.4,162.54,163.4,300.0,152.5476,152.8375,152.0331,152.8375,300.0
2020-12-11 14:00:00,163.4,163.4,163.4,163.4,0.0,152.8375,152.8375,152.8375,152.8375,0.0
2020-12-11 14:30:00,163.72,163.72,163.44,163.63,400.0,153.1368,153.1368,152.8749,153.0526,400.0
2020-12-11 15:00:00,163.2,164.03,163.2,164.03,200.0,152.6504,153.4268,152.6504,153.4268,200.0
2020-12-11 15:30:00,164.26,164.26,163.88,164.14,2295.0,153.6419,153.6419,153.2865,153.5297,2295.0
2020-12-14 09:30:00,166.62,167.51,162.93,162.93,9138.0,155.8494,156.6818,152.3979,152.3979,9138.0
2020-12-14 10:00:00,162.5,163.23,161.39,161.39,3554.0,151.9957,152.6785,150.9574,150.9574,3554.0
2020-12-14 10:30:00,160.0,160.0,159.1,159.1,1011.0,149.6573,149.6573,148.8155,148.8155,1011.0
2020-12-14 11:00:00,158.45,158.45,158.18,158.18,300.0,148.2075,148.2075,147.9549,147.9549,300.0
2020-12-14 11:30:00,159.46,159.87,159.3,159.87,1050.0,149.1522,149.5357,149.0025,149.5357,1050.0
2020-12-14 12:00:00,160.62,160.67,160.27,160.27,526.0,150.2372,150.284,149.9098,149.9098,526.0
2020-12-14 12:30:00,159.48,159.61,159.4,159.61,800.0,149.1709,149.2925,149.0961,149.2925,800.0
2020-12-14 13:00:00,159.35,160.56,159.34,160.56,22529.0,149.0493,150.1811,149.04,150.1811,22529.0
2020-12-14 13:30:00,160.74,160.95,160.74,160.95,350.0,150.3495,150.5459,150.3495,150.5459,350.0
2020-12-14 14:00:00,159.79,159.93,159.41,159.41,451.0,149.4609,149.5918,149.1054,149.1054,451.0
2020-12-14 14:30:00,158.98,158.98,158.98,158.98,100.0,148.7032,148.7032,148.7032,148.7032,100.0
2020-12-14 15:00:00,159.0,159.82,159.0,159.82,1178.0,148.7219,149.4889,148.7219,149.4889,1178.0
2020-12-14 15:30:00,159.09,159.72,158.7,159.38,3943.0,148.8061,149.3954,148.4413,149.0774,3943.0
2020-12-15 09:30:00,160.97,163.27,160.97,161.45,4656.0,150.5646,152.7159,150.5646,151.0136,4656.0
2020-12-15 10:00:00,160.9,162.24,159.73,160.23,3790.0,150.4991,151.7525,149.4048,149.8724,3790.0
2020-12-15 10:30:00,160.61,162.08,160.3,162.08,1172.0,150.2279,151.6028,149.9379,151.6028,1172.0
2020-12-15 11:00:00,162.47,162.93,161.81,162.93,1064.0,151.9676,152.3979,151.3503,152.3979,1064.0
2020-12-15 11:30:00,162.67,163.07,162.63,162.74,800.0,152.1547,152.5288,152.1173,152.2202,800.0
2020-12-15 12:00:00,162.63,162.63,162.63,162.63,100.0,152.1173,152.1173,152.1173,152.1173,100.0
2020-12-15 12:30:00,163.5,164.75,163.5,164.75,803.0,152.9311,154.1002,152.9311,154.1002,803.0
2020-12-15 13:00:00,164.8,164.96,164.8,164.96,1339.0,154.147,154.2967,154.147,154.2967,1339.0
2020-12-15 13:30:00,164.05,165.23,164.05,165.23,782.0,153.4455,154.5492,153.4455,154.5492,782.0
2020-12-15 14:00:00,165.32,165.32,165.32,165.32,100.0,154.6334,154.6334,154.6334,154.6334,100.0
2020-12-15 14:30:00,165.49,165.65,165.4,165.58,686.0,154.7924,154.9421,154.7082,154.8766,686.0
2020-12-15 15:00:00,165.57,165.57,164.95,165.08,763.0,154.8672,154.8672,154.2873,154.4089,763.0
2020-12-15 15:30:00,164.82,165.05,163.94,165.03,4299.0,154.1657,154.3809,153.3426,154.3621,4299.0
2020-12-16 09:30:00,165.38,165.46,162.93,163.54,11646.0,154.6895,154.7644,152.3979,152.9685,11646.0
2020-12-16 10:00:00,164.15,164.15,163.01,163.1,500.0,153.539,153.539,152.4727,152.5569,500.0
2020-12-16 10:30:00,163.25,163.47,162.49,162.78,1941.0,152.6972,152.903,151.9863,152.2576,1941.0
2020-12-16 11:00:00,162.54,163.56,162.51,163.56,2570.0,152.0331,152.9872,152.005,152.9872,2570.0
2020-12-16 11:30:00,164.4,164.4,164.04,164.23,300.0,153.7729,153.7729,153.4361,153.6139,300.0
2020-12-16 12:00:00,164.62,164.65,164.04,164.65,600.0,153.9787,154.0067,153.4361,154.0067,600.0
2020-12-16 12:30:00,165.31,165.31,165.31,165.31,100.0,154.6241,154.6241,154.6241,154.6241,100.0
2020-12-16 13:00:00,165.41,165.58,165.07,165.4,2108.0,154.7176,154.8766,154.3996,154.7082,2108.0
2020-12-16 13:30:00,165.11,165.11,165.11,165.11,100.0,154.437,154.437,154.437,154.437,100.0
2020-12-16 14:00:00,164.74,164.74,164.16,164.19,1726.0,154.0909,154.0909,153.5484,153.5764,1726.0
2020-12-16 14:30:00,164.25,164.88,164.25,164.88,512.0,153.6326,154.2218,153.6326,154.2218,512.0
2020-12-16 15:00:00,164.06,164.15,163.77,164.11,826.0,153.4549,153.539,153.1836,153.5016,826.0
2020-12-16 15:30:00,164.33,164.33,163.43,164.14,1177.0,153.7074,153.7074,152.8656,153.5297,1177.0
2020-12-17 09:30:00,165.09,165.5,162.78,163.18,10295.0,154.4183,154.8018,152.2576,152.6317,10295.0
2020-12-17 10:00:00,162.67,162.67,162.07,162.5,1668.0,152.1547,152.1547,151.5935,151.9957,1668.0
2020-12-17 10:30:00,161.43,161.43,161.43,161.43,318.0,150.9949,150.9949,150.9949,150.9949,318.0
2020-12-17 11:00:00,162.89,163.19,162.89,163.19,304.0,152.3605,152.6411,152.3605,152.6411,304.0
2020-12-17 11:30:00,163.11,163.4,162.67,162.67,570.0,152.5663,152.8375,152.1547,152.1547,570.0
2020-12-17 12:00:00,163.33,163.66,163.33,163.57,354.0,152.772,153.0807,152.772,152.9965,354.0
2020-12-17 12:30:00,163.53,163.53,163.53,163.53,258.0,152.9591,152.9591,152.9591,152.9591,258.0
2020-12-17 13:00:00,163.21,163.3,163.21,163.3,200.0,152.6598,152.744,152.6598,152.744,200.0
2020-12-17 13:30:00,163.3,163.3,163.3,163.3,0.0,152.744,152.744,152.744,152.744,0.0
2020-12-17 14:00:00,163.14,163.14,163.0,163.0,200.0,152.5943,152.5943,152.4634,152.4634,200.0
2020-12-17 14:30:00,163.46,163.67,163.46,163.56,2150.0,152.8936,153.0901,152.8936,152.9872,2150.0
2020-12-17 15:00:00,163.59,163.83,163.47,163.56,600.0,153.0152,153.2397,152.903,152.9872,600.0
2020-12-17 15:30:00,162.89,163.05,162.89,163.04,725.0,152.3605,152.5101,152.3605,152.5008,725.0
2020-12-18 09:30:00,162.87,163.63,161.19,161.19,2469.0,152.3418,153.0526,150.7704,150.7704,2469.0
2020-12-18 10:00:00,161.05,161.94,161.05,161.49,300.0,150.6394,151.4719,150.6394,151.051,300.0
2020-12-18 10:30:00,160.89,160.89,160.67,160.73,772.0,150.4898,150.4898,150.284,150.3401,772.0
2020-12-18 11:00:00,160.54,161.1,160.34,161.1,1200.0,150.1624,150.6862,149.9753,150.6862,1200.0
2020-12-18 11:30:00,160.47,160.9,160.33,160.9,1219.0,150.0969,150.4991,149.966,150.4991,1219.0
2020-12-18 12:00:00,160.82,161.14,160.82,161.14,2486.0,150.4243,150.7236,150.4243,150.7236,2486.0
2020-12-18 12:30:00,161.34,161.34,161.34,161.34,100.0,150.9107,150.9107,150.9107,150.9107,100.0
2020-12-18 13:00:00,160.5,160.5,160.03,160.03,889.0,150.125,150.125,149.6854,149.6854,889.0
2020-12-18 13:30:00,159.64,159.81,159.64,159.79,400.0,149.3206,149.4796,149.3206,149.4609,400.0
2020-12-18 14:00:00,159.52,159.52,158.97,159.21,501.0,149.2083,149.2083,148.6939,148.9184,501.0
2020-12-18 14:30:00,159.47,159.47,159.47,159.47,374.0,149.1616,149.1616,149.1616,149.1616,374.0
2020-12-18 15:00:00,159.79,160.0,158.96,158.96,1000.0,149.4609,149.6573,148.6845,148.6845,1000.0
2020-12-18 15:30:00,158.47,159.16,158.28,158.9,5599.0,148.2262,148.8716,148.0485,148.6284,5599.0
2020-12-21 09:30:00,150.1,153.22,148.57,153.22,42412.0,142.1285,145.0828,140.6798,145.0828,42412.0
2020-12-21 10:00:00,153.27,153.27,151.68,152.83,3392.0,145.1302,145.1302,143.6246,144.7135,3392.0
2020-12-21 10:30:00,152.63,154.49,152.59,154.19,3264.0,144.5241,146.2854,144.4863,146.0013,3264.0
2020-12-21 11:00:00,154.23,155.0,154.1,154.1,909.0,146.0392,146.7683,145.9161,145.9161,909.0
2020-12-21 11:30:00,153.99,153.99,153.52,153.52,785.0,145.8119,145.8119,145.3669,145.3669,785.0
2020-12-21 12:00:00,153.26,153.26,152.58,152.58,200.0,145.1207,145.1207,144.4768,144.4768,200.0
2020-12-21 12:30:00,153.35,153.76,153.35,153.76,250.0,145.2059,145.5941,145.2059,145.5941,250.0
2020-12-21 13:00:00,153.81,153.81,153.81,153.81,100.0,145.6415,145.6415,145.6415,145.6415,100.0
2020-12-21 13:30:00,153.89,153.89,153.7,153.7,4976.0,145.7172,145.7172,145.5373,145.5373,4976.0
2020-12-21 14:00:00,153.57,153.57,153.57,153.57,330.0,145.4142,145.4142,145.4142,145.4142,330.0
2020-12-21 14:30:00,154.98,154.98,154.7,154.7,1600.0,146.7493,146.7493,146.4842,146.4842,1600.0
2020-12-21 15:00:00,153.46,153.46,153.46,153.46,100.0,145.3101,145.3101,145.3101,145.3101,100.0
2020-12-21 15:30:00,153.49,153.49,152.9,153.36,1888.0,145.3385,145.3385,144.7798,145.2154,1888.0
2020-12-22 09:30:00,153.16,153.63,152.74,152.88,3798.0,145.026,145.471,144.6283,144.7609,3798.0
2020-12-22 10:00:00,152.94,153.26,152.84,153.26,1121.0,144.8177,145.1207,144.723,145.1207,1121.0
2020-12-22 10:30:00,153.9,153.9,153.7,153.7,502.0,145.7267,145.7267,145.5373,145.5373,502.0
2020-12-22 11:00:00,153.4,153.4,152.81,152.81,200.0,145.2533,145.2533,144.6946,144.6946,200.0
2020-12-22 11:30:00,152.65,153.0,152.53,152.53,400.0,144.5431,144.8745,144.4295,144.4295,400.0
2020-12-22 12:00:00,152.73,152.88,152.73,152.88,300.0,144.6188,144.7609,144.6188,144.7609,300.0
2020-12-22 12:30:00,153.16,153.46,153.16,153.46,389.0,145.026,145.3101,145.026,145.3101,389.0
2020-12-22 13:00:00,152.94,152.94,152.84,152.84,400.0,144.8177,144.8177,144.723,144.723,400.0
2020-12-22 13:30:00,152.98,153.2,152.82,152.97,857.0,144.8556,145.0639,144.7041,144.8461,857.0
2020-12-22 14:00:00,152.89,152.89,152.8,152.8,239.0,144.7703,144.7703,144.6851,144.6851,239.0
2020-12-22 14:30:00,152.69,152.87,152.69,152.74,786.0,144.581,144.7514,144.581,144.6283,786.0
2020-12-22 15:00:00,152.35,152.35,151.35,151.35,200.0,144.259,144.259,143.3121,143.3121,200.0
2020-12-22 15:30:00,151.64,151.81,151.21,151.61,4153.0,143.5867,143.7477,143.1796,143.5583,4153.0
2020-12-23 09:30:00,152.83,155.76,152.83,155.5,6612.0,144.7135,147.4879,144.7135,147.2417,6612.0
2020-12-23 10:00:00,155.52,157.08,155.46,156.0,2941.0,147.2607,148.7378,147.2038,147.7152,2941.0
2020-12-23 10:30:00,156.47,157.59,156.47,157.41,1987.0,148.1602,149.2207,148.1602,149.0503,1987.0
2020-12-23 11:00:00,157.2,158.81,157.2,158.24,6428.0,148.8514,150.3759,148.8514,149.8362,6428.0
2020-12-23 11:30:00,158.27,158.47,156.92,157.07,1495.0,149.8646,150.054,148.5863,148.7283,1495.0
2020-12-23 12:00:00,156.4,156.4,156.18,156.29,1791.0,148.0939,148.0939,147.8856,147.9898,1791.0
2020-12-23 12:30:00,155.11,155.95,154.95,155.86,1632.0,146.8724,147.6678,146.7209,147.5826,1632.0
2020-12-23 13:00:00,155.95,155.95,155.95,155.95,164.0,147.6678,147.6678,147.6678,147.6678,164.0
2020-12-23 13:30:00,155.95,155.95,155.95,155.95,100.0,147.6678,147.6678,147.6678,147.6678,100.0
2020-12-23 14:00:00,155.95,155.95,155.95,155.95,0.0,147.6678,147.6678,147.6678,147.6678,0.0
2020-12-23 14:30:00,156.46,156.46,156.46,156.46,100.0,148.1507,148.1507,148.1507,148.1507,100.0
2020-12-23 15:00:00,156.09,156.39,156.09,156.24,1200.0,147.8004,148.0845,147.8004,147.9424,1200.0
2020-12-23 15:30:00,156.38,156.52,156.37,156.51,1544.0,148.075,148.2076,148.0655,148.1981,1544.0
2020-12-24 09:30:00,157.51,157.51,153.96,154.02,4173.0,149.145,149.145,145.7835,145.8403,4173.0
2020-12-24 10:00:00,154.0,154.0,153.57,153.57,400.0,145.8214,145.8214,145.4142,145.4142,400.0
2020-12-24 10:30:00,153.5,154.33,152.92,154.33,1500.0,145.3479,146.1339,144.7987,146.1339,1500.0
2020-12-24 11:00:00,154.19,154.19,154.1,154.1,232.0,146.0013,146.0013,145.9161,145.9161,232.0
2020-12-24 11:30:00,153.86,154.4,153.79,154.4,1075.0,145.6888,146.2001,145.6225,146.2001,1075.0
2020-12-24 12:00:00,154.48,154.48,154.48,154.48,100.0,146.2759,146.2759,146.2759,146.2759,100.0
2020-12-24 12:30:00,153.6,154.08,153.6,154.08,773.0,145.4426,145.8971,145.4426,145.8971,773.0
2020-12-28 09:30:00,155.38,157.2,154.91,157.2,11817.0,147.1281,148.8514,146.6831,148.8514,11817.0
2020-12-28 10:00:00,156.99,157.02,156.99,157.02,200.0,148.6526,148.681,148.6526,148.681,200.0
2020-12-28 10:30:00,157.03,157.03,154.58,154.58,528.0,148.6905,148.6905,146.3706,146.3706,528.0
2020-12-28 11:00:00,153.84,154.05,153.84,154.05,555.0,145.6699,145.8687,145.6699,145.8687,555.0
2020-12-28 11:30:00,154.66,154.69,154.17,154.5,2931.0,146.4463,146.4747,145.9824,146.2948,2931.0
2020-12-28 12:00:00,154.37,154.71,154.37,154.54,300.0,146.1717,146.4937,146.1717,146.3327,300.0
2020-12-28 12:30:00,154.85,154.85,154.33,154.38,896.0,146.6262,146.6262,146.1339,146.1812,896.0
2020-12-28 13:00:00,154.27,154.54,154.08,154.08,860.0,146.077,146.3327,145.8971,145.8971,860.0
2020-12-28 13:30:00,153.9,153.9,153.41,153.41,1241.0,145.7267,145.7267,145.2627,145.2627,1241.0
2020-12-28 14:00:00,153.45,153.45,153.45,153.45,100.0,145.3006,145.3006,145.3006,145.3006,100.0
2020-12-28 14:30:00,153.21,153.21,153.21,153.21,100.0,145.0733,145.0733,145.0733,145.0733,100.0
2020-12-28 15:00:00,152.88,152.88,152.88,152.88,443.0,144.7609,144.7609,144.7609,144.7609,443.0
2020-12-28 15:30:00,153.18,153.18,152.67,152.9,1419.0,145.0449,145.0449,144.562,144.7798,1419.0
2020-12-29 09:30:00,154.64,154.64,151.91,151.91,7015.0,146.4274,146.4274,143.8424,143.8424,7015.0
2020-12-29 10:00:00,151.68,151.68,150.63,151.22,828.0,143.6246,143.6246,142.6304,143.189,828.0
2020-12-29 10:30:00,151.52,151.61,151.5,151.61,1844.0,143.4731,143.5583,143.4542,143.5583,1844.0
2020-12-29 11:00:00,151.88,151.88,151.57,151.57,200.0,143.814,143.814,143.5204,143.5204,200.0
2020-12-29 11:30:00,151.3,151.64,151.3,151.64,300.0,143.2648,143.5867,143.2648,143.5867,300.0
2020-12-29 12:00:00,151.64,151.64,151.64,151.64,0.0,143.5867,143.5867,143.5867,143.5867,0.0
2020-12-29 12:30:00,150.86,150.86,150.45,150.45,536.0,142.8481,142.8481,142.4599,142.4599,536.0
2020-12-29 13:00:00,151.2,151.2,151.12,151.12,500.0,143.1701,143.1701,143.0943,143.0943,500.0
2020-12-29 13:30:00,151.19,151.19,151.11,151.11,200.0,143.1606,143.1606,143.0849,143.0849,200.0
2020-12-29 14:00:00,150.67,150.67,150.67,150.67,100.0,142.6682,142.6682,142.6682,142.6682,100.0
2020-12-29 14:30:00,150.67,150.67,150.67,150.67,100.0,142.6682,142.6682,142.6682,142.6682,100.0
2020-12-29 15:00:00,151.21,152.01,151.21,151.72,2100.0,143.1796,143.9371,143.1796,143.6625,2100.0
2020-12-29 15:30:00,151.81,151.81,151.56,151.67,1412.0,143.7477,143.7477,143.511,143.6151,1412.0
2020-12-30 09:30:00,151.69,155.21,151.69,154.97,2373.0,143.6341,146.9671,143.6341,146.7399,2373.0
2020-12-30 10:00:00,155.0,155.1,154.38,155.1,1969.0,146.7683,146.863,146.1812,146.863,1969.0
2020-12-30 10:30:00,155.5,156.0,155.24,156.0,748.0,147.2417,147.7152,146.9955,147.7152,748.0
2020-12-30 11:00:00,155.3,155.3,154.68,154.68,200.0,147.0523,147.0523,146.4653,146.4653,200.0
2020-12-30 11:30:00,154.03,154.03,154.03,154.03,100.0,145.8498,145.8498,145.8498,145.8498,100.0
2020-12-30 12:00:00,153.1,153.75,153.1,153.75,254.0,144.9692,145.5847,144.9692,145.5847,254.0
2020-12-30 12:30:00,153.9,153.9,153.9,153.9,232.0,145.7267,145.7267,145.7267,145.7267,232.0
2020-12-30 13:00:00,153.9,153.9,153.9,153.9,0.0,145.7267,145.7267,145.7267,145.7267,0.0
2020-12-30 13:30:00,153.89,154.03,153.82,153.82,1350.0,145.7172,145.8498,145.6509,145.6509,1350.0
2020-12-30 14:00:00,153.94,154.49,153.94,154.4,3838.0,145.7646,146.2854,145.7646,146.2001,3838.0
2020-12-30 14:30:00,154.7,154.73,154.06,154.06,717.0,146.4842,146.5126,145.8782,145.8782,717.0
2020-12-30 15:00:00,154.34,154.34,154.34,154.34,800.0,146.1433,146.1433,146.1433,146.1433,800.0
2020-12-30 15:30:00,154.27,154.75,154.23,154.75,1263.0,146.077,146.5316,146.0392,146.5316,1263.0
2020-12-31 09:30:00,153.54,154.15,152.8,154.15,1762.0,145.3858,145.9634,144.6851,145.9634,1762.0
2020-12-31 10:00:00,155.04,155.04,155.04,155.04,100.0,146.8062,146.8062,146.8062,146.8062,100.0
2020-12-31 10:30:00,154.96,155.19,154.49,154.49,900.0,146.7304,146.9482,146.2854,146.2854,900.0
2020-12-31 11:00:00,154.53,154.53,154.53,154.53,150.0,146.3232,146.3232,146.3232,146.3232,150.0
2020-12-31 11:30:00,154.53,154.53,154.45,154.45,200.0,146.3232,146.3232,146.2475,146.2475,200.0
2020-12-31 12:00:00,154.45,154.45,154.45,154.45,0.0,146.2475,146.2475,146.2475,146.2475,0.0
2020-12-31 12:30:00,154.62,154.62,154.62,154.62,100.0,146.4085,146.4085,146.4085,146.4085,100.0
2020-12-31 13:00:00,154.62,154.62,154.62,154.62,0.0,146.4085,146.4085,146.4085,146.4085,0.0
2020-12-31 13:30:00,154.62,154.62,154.62,154.62,0.0,146.4085,146.4085,146.4085,146.4085,0.0
2020-12-31 14:00:00,153.83,153.83,153.83,153.83,150.0,145.6604,145.6604,145.6604,145.6604,150.0
2020-12-31 14:30:00,154.02,154.02,154.02,154.02,100.0,145.8403,145.8403,145.8403,145.8403,100.0
2020-12-31 15:00:00,153.71,153.8,153.69,153.8,329.0,145.5468,145.632,145.5279,145.632,329.0
2020-12-31 15:30:00,154.24,154.29,153.94,153.94,1040.0,146.0486,146.096,145.7646,145.7646,1040.0
2021-01-04 09:30:00,155.96,158.92,155.96,158.92,4350.0,147.6773,150.4801,147.6773,150.4801,4350.0
2021-01-04 10:00:00,158.77,158.77,156.21,156.27,1958.0,150.3381,150.3381,147.914,147.9708,1958.0
2021-01-04 10:30:00,155.93,155.93,153.61,153.8,9852.0,147.6489,147.6489,145.4521,145.632,9852.0
2021-01-04 11:00:00,153.65,154.66,153.34,154.65,1172.0,145.49,146.4463,145.1964,146.4369,1172.0
2021-01-04 11:30:00,154.76,155.3,154.76,154.96,1050.0,146.541,147.0523,146.541,146.7304,1050.0
2021-01-04 12:00:00,155.35,156.14,154.94,154.94,1591.0,147.0997,147.8477,146.7115,146.7115,1591.0
2021-01-04 12:30:00,155.32,155.32,154.56,154.56,305.0,147.0713,147.0713,146.3516,146.3516,305.0
2021-01-04 13:00:00,155.92,157.2,155.92,156.98,3704.0,147.6394,148.8514,147.6394,148.6431,3704.0
2021-01-04 13:30:00,157.77,158.23,157.39,157.73,700.0,149.3912,149.8267,149.0314,149.3533,700.0
2021-01-04 14:00:00,156.91,157.17,156.91,157.17,200.0,148.5768,148.823,148.5768,148.823,200.0
2021-01-04 14:30:00,156.5,156.62,156.3,156.41,504.0,148.1886,148.3022,147.9992,148.1034,504.0
2021-01-04 15:00:00,157.12,157.12,156.18,156.18,600.0,148.7757,148.7757,147.8856,147.8856,600.0
2021-01-04 15:30:00,156.49,157.09,156.41,156.68,7582.0,148.1791,148.7473,148.1034,148.3591,7582.0
2021-01-05 09:30:00,158.74,163.34,158.08,162.76,5485.0,150.3097,154.6654,149.6847,154.1162,5485.0
2021-01-05 10:00:00,162.89,163.56,162.51,163.51,1898.0,154.2393,154.8737,153.8794,154.8263,1898.0
2021-01-05 10:30:00,163.62,165.1,163.27,165.1,3748.0,154.9305,156.3319,154.5991,156.3319,3748.0
2021-01-05 11:00:00,165.05,169.29,165.05,169.29,3730.0,156.2845,160.2994,156.2845,160.2994,3730.0
2021-01-05 11:30:00,168.24,168.24,167.53,167.81,1062.0,159.3051,159.3051,158.6328,158.898,1062.0
2021-01-05 12:00:00,168.0,168.5,168.0,168.5,2123.0,159.0779,159.5513,159.0779,159.5513,2123.0
2021-01-05 12:30:00,168.35,168.35,168.03,168.03,297.0,159.4093,159.4093,159.1063,159.1063,297.0
2021-01-05 13:00:00,169.11,171.53,169.11,171.23,7909.0,160.1289,162.4204,160.1289,162.1363,7909.0
2021-01-05 13:30:00,171.21,171.5,170.22,171.38,5717.0,162.1174,162.392,161.18,162.2784,5717.0
2021-01-05 14:00:00,171.17,171.87,171.17,171.83,5214.0,162.0795,162.7423,162.0795,162.7045,5214.0
2021-01-05 14:30:00,170.67,170.67,168.75,168.78,3264.0,161.6061,161.6061,159.788,159.8165,3264.0
2021-01-05 15:00:00,168.63,169.43,168.63,169.19,1629.0,159.6744,160.4319,159.6744,160.2047,1629.0
2021-01-05 15:30:00,168.88,169.54,167.81,168.05,4350.0,159.9111,160.5361,158.898,159.1252,4350.0
2021-01-06 09:30:00,171.5,174.93,170.62,170.89,13220.0,162.392,165.6398,161.5587,161.8144,13220.0
2021-01-06 10:00:00,172.0,174.76,172.0,174.76,2342.0,162.8654,165.4789,162.8654,165.4789,2342.0
2021-01-06 10:30:00,174.92,176.75,174.33,176.16,10775.0,165.6304,167.3632,165.0717,166.8045,10775.0
2021-01-06 11:00:00,175.8,177.7,175.7,177.7,5578.0,166.4636,168.2627,166.3689,168.2627,5578.0
2021-01-06 11:30:00,176.44,176.44,176.42,176.44,1285.0,167.0696,167.0696,167.0507,167.0696,1285.0
2021-01-06 12:00:00,177.26,177.66,176.64,176.87,1009.0,167.8461,168.2249,167.259,167.4768,1009.0
2021-01-06 12:30:00,176.87,177.47,176.87,177.4,697.0,167.4768,168.0449,167.4768,167.9787,697.0
2021-01-06 13:00:00,177.48,177.53,176.87,177.16,5685.0,168.0544,168.1018,167.4768,167.7514,5685.0
2021-01-06 13:30:00,176.96,177.74,176.96,177.6,2300.0,167.562,168.3006,167.562,168.168,2300.0
2021-01-06 14:00:00,177.26,177.48,175.67,176.13,813.0,167.8461,168.0544,166.3405,166.7761,813.0
2021-01-06 14:30:00,175.51,175.51,172.75,174.06,2862.0,166.189,166.189,163.5756,164.816,2862.0
2021-01-06 15:00:00,174.66,174.66,173.62,173.7,1306.0,165.3842,165.3842,164.3994,164.4752,1306.0
2021-01-06 15:30:00,174.22,175.42,174.22,174.88,3504.0,164.9675,166.1038,164.9675,165.5925,3504.0
2021-01-07 09:30:00,175.95,178.31,175.95,178.25,7986.0,166.6057,168.8403,166.6057,168.7835,7986.0
2021-01-07 10:00:00,177.64,178.07,177.64,178.07,300.0,168.2059,168.6131,168.2059,168.6131,300.0
2021-01-07 10:30:00,178.85,178.85,177.57,177.57,400.0,169.3517,169.3517,168.1396,168.1396,400.0
2021-01-07 11:00:00,177.57,177.57,176.92,177.31,1348.0,168.1396,168.1396,167.5242,167.8934,1348.0
2021-01-07 11:30:00,176.21,176.42,175.0,175.89,1875.0,166.8519,167.0507,165.7061,166.5489,1875.0
2021-01-07 12:00:00,175.7,177.37,175.7,177.36,900.0,166.3689,167.9503,166.3689,167.9408,900.0
2021-01-07 12:30:00,177.0,177.0,176.89,176.89,200.0,167.5999,167.5999,167.4957,167.4957,200.0
2021-01-07 13:00:00,177.3,177.3,176.17,176.17,300.0,167.884,167.884,166.814,166.814,300.0
2021-01-07 13:30:00,175.63,175.72,175.41,175.41,439.0,166.3027,166.3879,166.0943,166.0943,439.0
2021-01-07 14:00:00,175.65,175.91,175.32,175.78,550.0,166.3216,166.5678,166.0091,166.4447,550.0
2021-01-07 14:30:00,176.05,176.55,176.03,176.55,1051.0,166.7004,167.1738,166.6814,167.1738,1051.0
2021-01-07 15:00:00,176.71,177.16,176.71,176.73,929.0,167.3253,167.7514,167.3253,167.3442,929.0
2021-01-07 15:30:00,177.0,177.31,176.59,176.86,8681.0,167.5999,167.8934,167.2117,167.4673,8681.0
2021-01-08 09:30:00,179.18,179.18,176.95,177.12,9783.0,169.6641,169.6641,167.5526,167.7135,9783.0
2021-01-08 10:00:00,177.1,177.3,175.0,175.0,985.0,167.6946,167.884,165.7061,165.7061,985.0
2021-01-08 10:30:00,175.62,176.64,175.62,176.52,1300.0,166.2932,167.259,166.2932,167.1454,1300.0
2021-01-08 11:00:00,177.03,177.03,175.68,176.09,1697.0,167.6283,167.6283,166.35,166.7382,1697.0
2021-01-08 11:30:00,177.0,177.5,177.0,177.02,1234.0,167.5999,168.0734,167.5999,167.6188,1234.0
2021-01-08 12:00:00,176.26,176.39,176.26,176.39,300.0,166.8992,167.0223,166.8992,167.0223,300.0
2021-01-08 12:30:00,176.93,176.93,176.93,176.93,100.0,167.5336,167.5336,167.5336,167.5336,100.0
2021-01-08 13:00:00,176.3,176.3,174.0,174.0,1622.0,166.9371,166.9371,164.7592,164.7592,1622.0
2021-01-08 13:30:00,173.16,173.8,173.14,173.8,893.0,163.9638,164.5699,163.9449,164.5699,893.0
2021-01-08 14:00:00,173.94,174.69,173.94,174.59,1024.0,164.7024,165.4126,164.7024,165.3179,1024.0
2021-01-08 14:30:00,175.4,175.4,174.73,174.99,1349.0,166.0849,166.0849,165.4505,165.6967,1349.0
2021-01-08 15:00:00,175.87,176.2,175.53,175.53,946.0,166.5299,166.8424,166.208,166.208,946.0
2021-01-08 15:30:00,175.83,175.83,175.35,175.62,1320.0,166.492,166.492,166.0375,166.2932,1320.0
2021-01-11 09:30:00,169.94,173.56,169.51,173.56,26395.0,160.9148,164.3426,160.5077,164.3426,26395.0
2021-01-11 10:00:00,173.84,173.92,172.7,172.7,17205.0,164.6077,164.6835,163.5283,163.5283,17205.0
2021-01-11 10:30:00,172.74,173.08,171.36,172.17,6823.0,163.5661,163.8881,162.2594,163.0264,6823.0
2021-01-11 11:00:00,172.14,172.9,171.52,172.64,1900.0,162.998,163.7176,162.4109,163.4715,1900.0
2021-01-11 11:30:00,172.65,173.93,172.32,173.93,3180.0,163.4809,164.6929,163.1685,164.6929,3180.0
2021-01-11 12:00:00,173.94,174.13,173.32,173.69,2975.0,164.7024,164.8823,164.1153,164.4657,2975.0
2021-01-11 12:30:00,174.2,175.01,174.2,174.9,1957.0,164.9486,165.7156,164.9486,165.6114,1957.0
2021-01-11 13:00:00,174.95,175.29,174.49,174.5,2803.0,165.6588,165.9807,165.2232,165.2327,2803.0
2021-01-11 13:30:00,174.55,175.24,174.22,174.98,2500.0,165.28,165.9334,164.9675,165.6872,2500.0
2021-01-11 14:00:00,174.8,175.55,174.63,174.71,1601.0,165.5167,166.2269,165.3558,165.4315,1601.0
2021-01-11 14:30:00,174.89,175.04,174.55,175.04,820.0,165.602,165.744,165.28,165.744,820.0
2021-01-11 15:00:00,175.1,175.39,174.7,175.36,1406.0,165.8008,166.0754,165.4221,166.047,1406.0
2021-01-11 15:30:00,175.65,176.54,175.48,175.84,3326.0,166.3216,167.1643,166.1606,166.5015,3326.0
2021-01-12 09:30:00,178.22,182.0,177.94,182.0,10784.0,168.7551,172.3344,168.49,172.3344,10784.0
2021-01-12 10:00:00,182.78,185.53,182.76,185.32,3239.0,173.0729,175.6769,173.054,175.478,3239.0
2021-01-12 10:30:00,185.59,186.77,184.51,186.52,4603.0,175.7337,176.851,174.7111,176.6143,4603.0
2021-01-12 11:00:00,186.66,186.66,185.41,185.67,5357.0,176.7469,176.7469,175.5633,175.8095,5357.0
2021-01-12 11:30:00,185.33,186.55,185.31,186.55,2759.0,175.4875,176.6427,175.4686,176.6427,2759.0
2021-01-12 12:00:00,186.72,186.72,184.89,185.21,2626.0,176.8037,176.8037,175.0709,175.3739,2626.0
2021-01-12 12:30:00,185.69,185.96,185.64,185.96,325.0,175.8284,176.0841,175.7811,176.0841,325.0
2021-01-12 13:00:00,185.72,185.72,185.15,185.2,960.0,175.8568,175.8568,175.3171,175.3644,960.0
2021-01-12 13:30:00,185.6,185.6,184.96,184.96,1557.0,175.7432,175.7432,175.1372,175.1372,1557.0
2021-01-12 14:00:00,185.33,185.62,184.93,185.62,2018.0,175.4875,175.7621,175.1088,175.7621,2018.0
2021-01-12 14:30:00,185.67,185.67,185.15,185.47,656.0,175.8095,175.8095,175.3171,175.6201,656.0
2021-01-12 15:00:00,185.59,185.85,185.26,185.85,1400.0,175.7337,175.9799,175.4212,175.9799,1400.0
2021-01-12 15:30:00,185.95,186.9,185.58,186.18,18775.0,176.0746,176.9741,175.7242,176.2924,18775.0
2021-01-13 09:30:00,185.99,185.99,180.71,181.46,16412.0,176.1125,176.1125,171.1129,171.823,16412.0
2021-01-13 10:00:00,181.47,182.25,180.76,182.22,1627.0,171.8325,172.5711,171.1602,172.5427,1627.0
2021-01-13 10:30:00,182.01,182.01,180.35,181.07,2997.0,172.3438,172.3438,170.772,171.4538,2997.0
2021-01-13 11:00:00,181.3,181.3,180.0,180.37,1590.0,171.6715,171.6715,170.4406,170.7909,1590.0
2021-01-13 11:30:00,181.11,181.11,179.81,179.81,919.0,171.4916,171.4916,170.2607,170.2607,919.0
2021-01-13 12:00:00,178.77,179.52,178.71,179.52,1908.0,169.2759,169.9861,169.2191,169.9861,1908.0
2021-01-13 12:30:00,179.44,180.62,179.44,180.61,1856.0,169.9103,171.0277,169.9103,171.0182,1856.0
2021-01-13 13:00:00,180.37,180.5,180.09,180.24,877.0,170.7909,170.914,170.5258,170.6678,877.0
2021-01-13 13:30:00,180.19,180.49,180.07,180.46,1558.0,170.6205,170.9046,170.5069,170.8762,1558.0
2021-01-13 14:00:00,180.9,181.44,180.82,181.37,841.0,171.2928,171.8041,171.217,171.7378,841.0
2021-01-13 14:30:00,181.38,181.38,181.31,181.32,300.0,171.7473,171.7473,171.681,171.6905,300.0
2021-01-13 15:00:00,180.81,181.16,180.4,180.4,2127.0,171.2076,171.539,170.8193,170.8193,2127.0
2021-01-13 15:30:00,180.19,180.54,179.79,180.22,3525.0,170.6205,170.9519,170.2417,170.6489,3525.0
2021-01-14 09:30:00,181.59,184.08,181.12,183.9,10989.0,171.9461,174.3039,171.5011,174.1335,10989.0
2021-01-14 10:00:00,183.72,185.48,183.72,185.4,1622.0,173.963,175.6296,173.963,175.5538,1622.0
2021-01-14 10:30:00,184.8,185.59,182.55,183.09,2125.0,174.9857,175.7337,172.8552,173.3665,2125.0
2021-01-14 11:00:00,184.1,185.16,184.1,185.16,200.0,174.3228,175.3265,174.3228,175.3265,200.0
2021-01-14 11:30:00,185.68,185.78,185.25,185.46,550.0,175.8189,175.9136,175.4118,175.6106,550.0
2021-01-14 12:00:00,184.92,186.53,184.74,186.53,997.0,175.0993,176.6238,174.9289,176.6238,997.0
2021-01-14 12:30:00,186.86,186.92,185.83,186.88,1144.0,176.9363,176.9931,175.961,176.9552,1144.0
2021-01-14 13:00:00,186.76,187.63,186.76,186.82,1700.0,176.8416,177.6654,176.8416,176.8984,1700.0
2021-01-14 13:30:00,187.42,187.96,187.39,187.83,2166.0,177.4665,177.9778,177.4381,177.8547,2166.0
2021-01-14 14:00:00,188.63,189.34,188.37,189.32,4602.0,178.6123,179.2846,178.3661,179.2656,4602.0
2021-01-14 14:30:00,189.8,189.8,188.58,188.58,1750.0,179.7201,179.7201,178.5649,178.5649,1750.0
2021-01-14 15:00:00,189.64,189.64,188.16,188.16,916.0,179.5686,179.5686,178.1672,178.1672,916.0
2021-01-14 15:30:00,188.42,188.43,187.12,187.33,2974.0,178.4134,178.4229,177.1825,177.3813,2974.0
2021-01-15 09:30:00,183.16,183.18,180.9,180.99,7385.0,173.4328,173.4517,171.2928,171.378,7385.0
2021-01-15 10:00:00,180.21,180.31,176.12,178.09,9430.0,170.6394,170.7341,166.7666,168.632,9430.0
2021-01-15 10:30:00,177.89,179.13,177.89,178.2,2767.0,168.4426,169.6168,168.4426,168.7362,2767.0
2021-01-15 11:00:00,177.86,178.89,177.79,178.7,3435.0,168.4142,169.3895,168.348,169.2096,3435.0
2021-01-15 11:30:00,179.81,179.87,179.03,179.17,1417.0,170.2607,170.3175,169.5221,169.6547,1417.0
2021-01-15 12:00:00,178.86,179.68,178.85,179.37,1751.0,169.3611,170.1376,169.3517,169.844,1751.0
2021-01-15 12:30:00,179.58,180.34,179.54,180.21,2443.0,170.0429,170.7625,170.005,170.6394,2443.0
2021-01-15 13:00:00,180.9,180.9,179.64,179.66,1288.0,171.2928,171.2928,170.0997,170.1186,1288.0
2021-01-15 13:30:00,180.25,180.25,179.44,179.44,700.0,170.6773,170.6773,169.9103,169.9103,700.0
2021-01-15 14:00:00,179.6,179.6,178.74,179.24,1377.0,170.0618,170.0618,169.2475,169.7209,1377.0
2021-01-15 14:30:00,180.0,180.05,179.17,179.85,2979.0,170.4406,170.4879,169.6547,170.2985,2979.0
2021-01-15 15:00:00,179.58,179.64,179.41,179.44,1795.0,170.0429,170.0997,169.8819,169.9103,1795.0
2021-01-15 15:30:00,179.59,179.59,178.2,178.82,4772.0,170.0524,170.0524,168.7362,169.3233,4772.0
2021-01-19 09:30:00,181.48,181.48,179.69,180.4,10967.0,171.842,171.842,170.147,170.8193,10967.0
2021-01-19 10:00:00,179.4,179.71,178.13,178.31,1556.0,169.8724,170.166,168.6699,168.8403,1556.0
2021-01-19 10:30:00,179.21,180.87,179.21,180.87,1900.0,169.6925,171.2644,169.6925,171.2644,1900.0
2021-01-19 11:00:00,180.05,180.05,178.82,178.82,240.0,170.4879,170.4879,169.3233,169.3233,240.0
2021-01-19 11:30:00,179.55,179.55,179.55,179.55,108.0,170.0145,170.0145,170.0145,170.0145,108.0
2021-01-19 12:00:00,179.13,179.13,178.73,178.73,242.0,169.6168,169.6168,169.238,169.238,242.0
2021-01-19 12:30:00,179.08,179.08,178.73,178.94,878.0,169.5694,169.5694,169.238,169.4369,878.0
2021-01-19 13:00:00,178.94,179.16,178.83,179.16,1008.0,169.4369,169.6452,169.3327,169.6452,1008.0
2021-01-19 13:30:00,179.48,179.48,179.48,179.48,100.0,169.9482,169.9482,169.9482,169.9482,100.0
2021-01-19 14:00:00,180.36,180.36,179.8,179.8,200.0,170.7815,170.7815,170.2512,170.2512,200.0
2021-01-19 14:30:00,180.09,180.42,179.9,179.94,1798.0,170.5258,170.8383,170.3459,170.3838,1798.0
2021-01-19 15:00:00,180.3,180.3,179.85,179.89,650.0,170.7247,170.7247,170.2985,170.3364,650.0
2021-01-19 15:30:00,180.28,180.28,178.89,179.48,2347.0,170.7057,170.7057,169.3895,169.9482,2347.0
2021-01-20 09:30:00,181.3,181.39,177.75,178.15,2541.0,171.6715,171.7568,168.3101,168.6888,2541.0
2021-01-20 10:00:00,178.4,179.27,177.5,178.04,1977.0,168.9256,169.7494,168.0734,168.5847,1977.0
2021-01-20 10:30:00,177.5,177.68,176.43,176.43,1195.0,168.0734,168.2438,167.0602,167.0602,1195.0
2021-01-20 11:00:00,176.29,176.29,174.67,175.1,4636.0,166.9276,166.9276,165.3936,165.8008,4636.0
2021-01-20 11:30:00,176.68,176.68,176.41,176.41,334.0,167.2969,167.2969,167.0412,167.0412,334.0
2021-01-20 12:00:00,175.4,175.4,175.32,175.32,246.0,166.0849,166.0849,166.0091,166.0091,246.0
2021-01-20 12:30:00,175.2,175.62,174.95,175.62,2190.0,165.8955,166.2932,165.6588,166.2932,2190.0
2021-01-20 13:00:00,176.06,177.02,176.03,177.0,11253.0,166.7098,167.6188,166.6814,167.5999,11253.0
2021-01-20 13:30:00,177.46,177.46,177.22,177.22,200.0,168.0355,168.0355,167.8082,167.8082,200.0
2021-01-20 14:00:00,176.47,176.58,176.36,176.58,978.0,167.0981,167.2022,166.9939,167.2022,978.0
2021-01-20 14:30:00,176.32,176.62,176.3,176.44,1300.0,166.956,167.2401,166.9371,167.0696,1300.0
2021-01-20 15:00:00,176.26,176.26,175.59,175.93,1792.0,166.8992,166.8992,166.2648,166.5867,1792.0
2021-01-20 15:30:00,176.29,177.16,176.29,176.85,1748.0,166.9276,167.7514,166.9276,167.4579,1748.0
2021-01-21 09:30:00,175.61,176.44,175.0,175.11,8816.0,166.2837,167.0696,165.7061,165.8103,8816.0
2021-01-21 10:00:00,173.95,174.1,172.38,172.97,3176.0,164.7119,164.8539,163.2253,163.7839,3176.0
2021-01-21 10:30:00,173.7,173.7,171.25,171.41,9317.0,164.4752,164.4752,162.1553,162.3068,9317.0
2021-01-21 11:00:00,171.58,172.19,170.93,172.02,3407.0,162.4678,163.0454,161.8523,162.8844,3407.0
2021-01-21 11:30:00,171.96,171.97,171.05,171.22,2280.0,162.8276,162.837,161.9659,162.1269,2280.0
2021-01-21 12:00:00,171.68,171.84,170.39,170.68,2417.0,162.5624,162.7139,161.3409,161.6155,2417.0
2021-01-21 12:30:00,171.0,171.56,170.61,170.61,2484.0,161.9186,162.4488,161.5493,161.5493,2484.0
2021-01-21 13:00:00,170.71,170.71,169.41,169.46,5343.0,161.644,161.644,160.413,160.4603,5343.0
2021-01-21 13:30:00,169.05,169.05,167.84,168.18,3158.0,160.0721,160.0721,158.9264,159.2483,3158.0
2021-01-21 14:00:00,168.57,168.98,168.57,168.95,800.0,159.6176,160.0058,159.6176,159.9774,800.0
2021-01-21 14:30:00,168.75,169.54,168.53,169.12,8400.0,159.788,160.5361,159.5797,160.1384,8400.0
2021-01-21 15:00:00,169.16,169.31,169.09,169.15,2141.0,160.1763,160.3183,160.11,160.1668,2141.0
2021-01-21 15:30:00,169.06,169.24,168.7,168.95,53557.0,160.0816,160.252,159.7407,159.9774,53557.0
2021-01-22 09:30:00,165.06,166.07,163.01,165.55,21605.0,156.294,157.2504,154.3529,156.758,21605.0
2021-01-22 10:00:00,165.82,166.37,165.11,165.11,1818.0,157.0137,157.5344,156.3414,156.3414,1818.0
2021-01-22 10:30:00,164.88,165.12,164.27,165.12,5729.0,156.1236,156.3508,155.546,156.3508,5729.0
2021-01-22 11:00:00,165.03,166.0,164.99,165.95,1712.0,156.2656,157.1841,156.2277,157.1367,1712.0
2021-01-22 11:30:00,165.88,167.11,165.88,166.66,2020.0,157.0705,158.2351,157.0705,157.809,2020.0
2021-01-22 12:00:00,166.73,166.73,165.47,165.64,1964.0,157.8753,157.8753,156.6822,156.8432,1964.0
2021-01-22 12:30:00,165.64,167.23,165.64,167.23,2474.0,156.8432,158.3488,156.8432,158.3488,2474.0
2021-01-22 13:00:00,166.91,167.5,166.63,167.03,3255.0,158.0458,158.6044,157.7806,158.1594,3255.0
2021-01-22 13:30:00,167.05,167.84,167.05,167.44,3010.0,158.1783,158.9264,158.1783,158.5476,3010.0
2021-01-22 14:00:00,167.45,167.62,166.38,166.4,2509.0,158.5571,158.7181,157.5439,157.5628,2509.0
2021-01-22 14:30:00,166.66,167.52,166.66,167.52,884.0,157.809,158.6234,157.809,158.6234,884.0
2021-01-22 15:00:00,167.77,168.47,167.77,168.36,1276.0,158.8601,159.5229,158.8601,159.4188,1276.0
2021-01-22 15:30:00,168.36,172.23,168.24,171.77,84954.0,159.4188,163.0832,159.3051,162.6477,84954.0
2021-01-25 09:30:00,169.71,169.71,165.46,166.55,9612.0,160.6971,160.6971,156.6728,157.7049,9612.0
2021-01-25 10:00:00,166.03,166.89,166.03,166.89,1000.0,157.2125,158.0268,157.2125,158.0268,1000.0
2021-01-25 10:30:00,167.08,168.07,165.13,165.35,3328.0,158.2067,159.1442,156.3603,156.5686,3328.0
2021-01-25 11:00:00,165.0,165.33,163.5,163.97,6529.0,156.2372,156.5497,154.8169,155.2619,6529.0
2021-01-25 11:30:00,163.68,164.93,163.68,164.93,2831.0,154.9873,156.1709,154.9873,156.1709,2831.0
2021-01-25 12:00:00,165.52,165.52,164.01,164.01,820.0,156.7296,156.7296,155.2998,155.2998,820.0
2021-01-25 12:30:00,164.39,164.66,163.78,163.78,1120.0,155.6596,155.9153,155.082,155.082,1120.0
2021-01-25 13:00:00,163.65,164.45,163.65,164.45,742.0,154.9589,155.7164,154.9589,155.7164,742.0
2021-01-25 13:30:00,164.89,165.47,164.76,164.86,2234.0,156.133,156.6822,156.0099,156.1046,2234.0
2021-01-25 14:00:00,164.57,165.26,164.18,164.83,3132.0,155.83,156.4834,155.4607,156.0762,3132.0
2021-01-25 14:30:00,164.93,166.24,164.84,165.27,5774.0,156.1709,157.4113,156.0857,156.4929,5774.0
2021-01-25 15:00:00,165.38,166.61,165.38,166.19,8187.0,156.597,157.7617,156.597,157.364,8187.0
2021-01-25 15:30:00,166.21,166.9,166.21,166.62,8418.0,157.3829,158.0363,157.3829,157.7712,8418.0
2021-01-26 09:30:00,168.26,170.69,168.26,168.31,4805.0,159.3241,161.625,159.3241,159.3714,4805.0
2021-01-26 10:00:00,167.85,168.6,167.04,167.86,3249.0,158.9358,159.646,158.1689,158.9453,3249.0
2021-01-26 10:30:00,167.85,168.1,167.36,167.36,1218.0,158.9358,159.1726,158.4719,158.4719,1218.0
2021-01-26 11:00:00,165.78,165.98,165.77,165.98,552.0,156.9758,157.1652,156.9663,157.1652,552.0
2021-01-26 11:30:00,166.34,166.34,164.51,164.51,400.0,157.506,157.506,155.7732,155.7732,400.0
2021-01-26 12:00:00,164.69,164.79,164.69,164.79,200.0,155.9437,156.0384,155.9437,156.0384,200.0
2021-01-26 12:30:00,164.71,164.71,164.6,164.6,200.0,155.9626,155.9626,155.8584,155.8584,200.0
2021-01-26 13:00:00,165.27,165.27,164.98,164.98,266.0,156.4929,156.4929,156.2183,156.2183,266.0
2021-01-26 13:30:00,164.44,164.44,164.33,164.33,200.0,155.7069,155.7069,155.6028,155.6028,200.0
2021-01-26 14:00:00,165.0,165.0,164.66,164.66,782.0,156.2372,156.2372,155.9153,155.9153,782.0
2021-01-26 14:30:00,164.65,164.68,164.07,164.28,900.0,155.9058,155.9342,155.3566,155.5554,900.0
2021-01-26 15:00:00,164.16,164.16,164.16,164.16,100.0,155.4418,155.4418,155.4418,155.4418,100.0
2021-01-26 15:30:00,164.4,164.4,163.4,163.54,2604.0,155.6691,155.6691,154.7222,154.8547,2604.0
2021-01-27 09:30:00,160.51,161.32,157.32,161.32,21489.0,151.9857,152.7526,148.9651,152.7526,21489.0
2021-01-27 10:00:00,160.79,165.08,160.79,165.08,2594.0,152.2508,156.313,152.2508,156.313,2594.0
2021-01-27 10:30:00,164.99,165.42,164.21,165.08,13832.0,156.2277,156.6349,155.4892,156.313,13832.0
2021-01-27 11:00:00,165.99,166.81,165.01,166.68,17414.0,157.1746,157.9511,156.2467,157.828,17414.0
2021-01-27 11:30:00,166.74,168.38,166.38,166.91,16817.0,157.8848,159.4377,157.5439,158.0458,16817.0
2021-01-27 12:00:00,167.42,168.81,167.42,168.81,1662.0,158.5287,159.8449,158.5287,159.8449,1662.0
2021-01-27 12:30:00,167.16,169.0,167.16,169.0,800.0,158.2825,160.0248,158.2825,160.0248,800.0
2021-01-27 13:00:00,168.81,169.57,168.58,169.55,3060.0,159.8449,160.5645,159.6271,160.5456,3060.0
2021-01-27 13:30:00,168.88,169.05,168.45,168.89,1355.0,159.9111,160.0721,159.504,159.9206,1355.0
2021-01-27 14:00:00,168.9,169.02,168.25,168.51,1439.0,159.9301,160.0437,159.3146,159.5608,1439.0
2021-01-27 14:30:00,167.57,167.57,165.8,165.98,12630.0,158.6707,158.6707,156.9947,157.1652,12630.0
2021-01-27 15:00:00,165.68,166.05,163.75,163.75,50651.0,156.8811,157.2314,155.0536,155.0536,50651.0
2021-01-27 15:30:00,163.59,164.18,162.13,162.35,56087.0,154.9021,155.4607,153.5196,153.7279,56087.0
2021-01-28 09:30:00,164.2,167.17,164.2,165.96,25112.0,155.4797,158.292,155.4797,157.1462,25112.0
2021-01-28 10:00:00,163.39,164.83,162.85,164.29,4964.0,154.7127,156.0762,154.2014,155.5649,4964.0
2021-01-28 10:30:00,164.52,164.6,163.22,164.43,3966.0,155.7827,155.8584,154.5517,155.6975,3966.0
2021-01-28 11:00:00,165.47,166.24,164.67,164.67,2821.0,156.6822,157.4113,155.9247,155.9247,2821.0
2021-01-28 11:30:00,165.0,165.35,164.71,164.71,1022.0,156.2372,156.5686,155.9626,155.9626,1022.0
2021-01-28 12:00:00,164.35,164.35,163.23,163.78,2779.0,155.6217,155.6217,154.5612,155.082,2779.0
2021-01-28 12:30:00,162.93,162.93,162.93,162.93,100.0,154.2771,154.2771,154.2771,154.2771,100.0
2021-01-28 13:00:00,163.03,163.03,161.89,161.89,1262.0,154.3718,154.3718,153.2924,153.2924,1262.0
2021-01-28 13:30:00,162.86,164.14,162.86,164.14,400.0,154.2109,155.4229,154.2109,155.4229,400.0
2021-01-28 14:00:00,165.0,165.17,165.0,165.17,1388.0,156.2372,156.3982,156.2372,156.3982,1388.0
2021-01-28 14:30:00,165.27,165.27,165.27,165.27,100.0,156.4929,156.4929,156.4929,156.4929,100.0
2021-01-28 15:00:00,165.72,165.72,165.68,165.68,405.0,156.919,156.919,156.8811,156.8811,405.0
2021-01-28 15:30:00,165.38,165.65,164.99,165.32,17907.0,156.597,156.8527,156.2277,156.5402,17907.0
2021-01-29 09:30:00,164.66,165.93,163.92,165.86,3143.0,155.9153,157.1178,155.2146,157.0515,3143.0
2021-01-29 10:00:00,166.51,166.96,166.04,166.76,3509.0,157.667,158.0931,157.222,157.9037,3509.0
2021-01-29 10:30:00,167.01,167.37,165.24,165.77,10379.0,158.1405,158.4813,156.4645,156.9663,10379.0
2021-01-29 11:00:00,165.64,166.13,165.11,165.78,4823.0,156.8432,157.3072,156.3414,156.9758,4823.0
2021-01-29 11:30:00,165.0,165.36,163.55,165.36,5362.0,156.2372,156.5781,154.8642,156.5781,5362.0
2021-01-29 12:00:00,164.71,164.71,163.58,163.58,277.0,155.9626,155.9626,154.8926,154.8926,277.0
2021-01-29 12:30:00,162.82,162.82,161.41,162.5,3614.0,154.173,154.173,152.8379,153.87,3614.0
2021-01-29 13:00:00,162.11,163.0,161.29,163.0,2891.0,153.5007,154.3434,152.7242,154.3434,2891.0
2021-01-29 13:30:00,162.84,163.57,162.24,162.24,2112.0,154.1919,154.8831,153.6238,153.6238,2112.0
2021-01-29 14:00:00,162.58,162.7,162.19,162.35,1022.0,153.9457,154.0593,153.5764,153.7279,1022.0
2021-01-29 14:30:00,160.94,161.96,160.94,161.96,1300.0,152.3928,153.3586,152.3928,153.3586,1300.0
2021-01-29 15:00:00,162.75,163.71,162.75,163.64,7153.0,154.1067,155.0157,154.1067,154.9494,7153.0
2021-01-29 15:30:00,163.4,163.67,161.94,162.73,12530.0,154.7222,154.9778,153.3397,154.0878,12530.0
2021-02-01 09:30:00,164.49,164.87,161.99,163.05,11666.0,155.7543,156.1141,153.3871,154.3908,11666.0
2021-02-01 10:00:00,162.32,162.32,160.1,160.8,13059.0,153.6995,153.6995,151.5974,152.2603,13059.0
2021-02-01 10:30:00,161.43,161.43,160.1,160.76,3678.0,152.8568,152.8568,151.5974,152.2224,3678.0
2021-02-01 11:00:00,160.47,160.9,160.43,160.9,1475.0,151.9478,152.3549,151.9099,152.3549,1475.0
2021-02-01 11:30:00,160.97,162.0,159.89,162.0,4899.0,152.4212,153.3965,151.3986,153.3965,4899.0
2021-02-01 12:00:00,161.35,161.43,160.3,161.09,3663.0,152.781,152.8568,151.7868,152.5349,3663.0
2021-02-01 12:30:00,161.37,162.48,161.29,162.48,1175.0,152.8,153.851,152.7242,153.851,1175.0
2021-02-01 13:00:00,163.19,163.19,163.19,163.19,100.0,154.5233,154.5233,154.5233,154.5233,100.0
2021-02-01 13:30:00,163.75,163.75,163.75,163.75,102.0,155.0536,155.0536,155.0536,155.0536,102.0
2021-02-01 14:00:00,164.49,165.33,164.47,165.33,2002.0,155.7543,156.5497,155.7353,156.5497,2002.0
2021-02-01 14:30:00,165.96,166.11,165.93,165.93,1561.0,157.1462,157.2883,157.1178,157.1178,1561.0
2021-02-01 15:00:00,165.0,165.0,164.88,164.88,395.0,156.2372,156.2372,156.1236,156.1236,395.0
2021-02-01 15:30:00,164.94,164.97,164.35,164.44,8700.0,156.1804,156.2088,155.6217,155.7069,8700.0
2021-02-02 09:30:00,168.86,170.2,166.77,166.77,14385.0,159.8922,161.161,157.9132,157.9132,14385.0
2021-02-02 10:00:00,167.25,167.95,166.0,166.81,3221.0,158.3677,159.0305,157.1841,157.9511,3221.0
2021-02-02 10:30:00,167.0,169.11,166.83,169.11,1704.0,158.131,160.1289,157.97,160.1289,1704.0
2021-02-02 11:00:00,169.5,169.8,168.47,168.76,7354.0,160.4982,160.7823,159.5229,159.7975,7354.0
2021-02-02 11:30:00,168.61,168.61,168.61,168.61,100.0,159.6555,159.6555,159.6555,159.6555,100.0
2021-02-02 12:00:00,167.3,167.3,166.52,166.66,460.0,158.4151,158.4151,157.6765,157.809,460.0
2021-02-02 12:30:00,165.79,165.8,165.35,165.75,1248.0,156.9852,156.9947,156.5686,156.9474,1248.0
2021-02-02 13:00:00,165.86,166.18,165.45,165.45,465.0,157.0515,157.3545,156.6633,156.6633,465.0
2021-02-02 13:30:00,166.26,166.26,166.02,166.02,200.0,157.4303,157.4303,157.203,157.203,200.0
2021-02-02 14:00:00,166.22,166.22,166.22,166.22,100.0,157.3924,157.3924,157.3924,157.3924,100.0
2021-02-02 14:30:00,166.53,166.53,165.82,165.82,326.0,157.6859,157.6859,157.0137,157.0137,326.0
2021-02-02 15:00:00,166.28,166.28,166.16,166.16,200.0,157.4492,157.4492,157.3356,157.3356,200.0
2021-02-02 15:30:00,166.49,166.49,165.85,165.89,1779.0,157.6481,157.6481,157.0421,157.0799,1779.0
2021-02-03 09:30:00,166.41,168.79,166.41,168.79,5601.0,157.5723,159.8259,157.5723,159.8259,5601.0
2021-02-03 10:00:00,168.88,170.89,168.88,169.92,9697.0,159.9111,161.8144,159.9111,160.8959,9697.0
2021-02-03 10:30:00,169.12,170.46,168.0,170.4,5981.0,160.1384,161.4072,159.0779,161.3504,5981.0
2021-02-03 11:00:00,170.56,170.86,169.13,169.13,1190.0,161.5019,161.786,160.1479,160.1479,1190.0
2021-02-03 11:30:00,171.42,171.85,171.34,171.76,4175.0,162.3162,162.7234,162.2405,162.6382,4175.0
2021-02-03 12:00:00,171.44,171.46,170.88,171.46,1746.0,162.3352,162.3541,161.8049,162.3541,1746.0
2021-02-03 12:30:00,171.06,171.61,171.06,171.5,810.0,161.9754,162.4962,161.9754,162.392,810.0
2021-02-03 13:00:00,171.0,171.0,171.0,171.0,200.0,161.9186,161.9186,161.9186,161.9186,200.0
2021-02-03 13:30:00,170.26,171.02,170.26,171.02,3099.0,161.2179,161.9375,161.2179,161.9375,3099.0
2021-02-03 14:00:00,170.98,171.84,170.98,171.84,1558.0,161.8996,162.7139,161.8996,162.7139,1558.0
2021-02-03 14:30:00,172.38,172.68,172.38,172.68,327.0,163.2253,163.5093,163.2253,163.5093,327.0
2021-02-03 15:00:00,172.97,173.0,172.06,172.25,3055.0,163.7839,163.8123,162.9223,163.1022,3055.0
2021-02-03 15:30:00,172.03,173.86,171.91,173.65,9693.0,162.8939,164.6267,162.7802,164.4278,9693.0
2021-02-04 09:30:00,175.0,175.0,172.42,172.95,14637.0,165.7061,165.7061,163.2631,163.765,14637.0
2021-02-04 10:00:00,172.84,173.41,171.0,171.09,3481.0,163.6608,164.2006,161.9186,162.0038,3481.0
2021-02-04 10:30:00,170.74,173.25,170.74,173.25,1600.0,161.6724,164.0491,161.6724,164.0491,1600.0
2021-02-04 11:00:00,173.55,173.92,173.1,173.57,1296.0,164.3331,164.6835,163.907,164.3521,1296.0
2021-02-04 11:30:00,173.24,174.44,173.22,174.44,1310.0,164.0396,165.1759,164.0207,165.1759,1310.0
2021-02-04 12:00:00,174.1,175.38,174.04,175.31,2400.0,164.8539,166.0659,164.7971,165.9997,2400.0
2021-02-04 12:30:00,175.44,176.16,175.44,175.66,1950.0,166.1228,166.8045,166.1228,166.3311,1950.0
2021-02-04 13:00:00,175.81,177.25,175.75,176.75,3864.0,166.4731,167.8366,166.4163,167.3632,3864.0
2021-02-04 13:30:00,176.72,177.19,176.67,177.0,5795.0,167.3348,167.7798,167.2874,167.5999,5795.0
2021-02-04 14:00:00,177.03,177.54,176.92,177.04,5186.0,167.6283,168.1112,167.5242,167.6378,5186.0
2021-02-04 14:30:00,177.02,177.05,176.55,176.6,3168.0,167.6188,167.6473,167.1738,167.2211,3168.0
2021-02-04 15:00:00,176.54,176.54,176.07,176.16,930.0,167.1643,167.1643,166.7193,166.8045,930.0
2021-02-04 15:30:00,176.38,177.5,176.05,177.39,5658.0,167.0128,168.0734,166.7004,167.9692,5658.0
2021-02-05 09:30:00,179.7,181.77,179.29,179.29,20330.0,170.1565,172.1166,169.7683,169.7683,20330.0
2021-02-05 10:00:00,178.9,178.91,177.0,178.54,2428.0,169.399,169.4085,167.5999,169.0581,2428.0
2021-02-05 10:30:00,178.97,180.41,178.77,180.23,2186.0,169.4653,170.8288,169.2759,170.6584,2186.0
2021-02-05 11:00:00,179.61,179.75,179.16,179.28,845.0,170.0713,170.2039,169.6452,169.7588,845.0
2021-02-05 11:30:00,179.4,179.4,179.16,179.16,300.0,169.8724,169.8724,169.6452,169.6452,300.0
2021-02-05 12:00:00,179.07,179.07,178.99,178.99,477.0,169.56,169.56,169.4842,169.4842,477.0
2021-02-05 12:30:00,178.28,178.33,177.75,177.77,1790.0,168.8119,168.8593,168.3101,168.329,1790.0
2021-02-05 13:00:00,177.63,177.85,177.0,177.85,1200.0,168.1964,168.4048,167.5999,168.4048,1200.0
2021-02-05 13:30:00,177.88,178.02,177.26,177.26,3165.0,168.4332,168.5657,167.8461,167.8461,3165.0
2021-02-05 14:00:00,177.46,177.46,176.9,176.9,719.0,168.0355,168.0355,167.5052,167.5052,719.0
2021-02-05 14:30:00,177.25,177.25,176.47,176.85,3100.0,167.8366,167.8366,167.0981,167.4579,3100.0
2021-02-05 15:00:00,176.75,176.77,176.11,176.44,2346.0,167.3632,167.3821,166.7572,167.0696,2346.0
2021-02-05 15:30:00,176.5,177.13,176.5,176.87,2964.0,167.1265,167.723,167.1265,167.4768,2964.0
2021-02-08 09:30:00,178.95,181.67,178.95,181.67,2541.0,169.4463,172.0219,169.4463,172.0219,2541.0
2021-02-08 10:00:00,181.21,183.11,181.06,183.11,5373.0,171.5863,173.3854,171.4443,173.3854,5373.0
2021-02-08 10:30:00,182.65,183.5,182.0,182.0,2972.0,172.9498,173.7547,172.3344,172.3344,2972.0
2021-02-08 11:00:00,181.88,181.88,181.88,181.88,100.0,172.2207,172.2207,172.2207,172.2207,100.0
2021-02-08 11:30:00,181.76,181.85,181.09,181.85,613.0,172.1071,172.1923,171.4727,172.1923,613.0
2021-02-08 12:00:00,181.76,182.86,181.75,182.86,1062.0,172.1071,173.1487,172.0976,173.1487,1062.0
2021-02-08 12:30:00,183.23,183.24,182.23,182.23,3104.0,173.499,173.5085,172.5522,172.5522,3104.0
2021-02-08 13:00:00,182.17,182.5,182.17,182.5,500.0,172.4953,172.8078,172.4953,172.8078,500.0
2021-02-08 13:30:00,182.32,182.82,182.32,182.51,400.0,172.6374,173.1108,172.6374,172.8173,400.0
2021-02-08 14:00:00,182.51,182.71,182.45,182.71,385.0,172.8173,173.0067,172.7605,173.0067,385.0
2021-02-08 14:30:00,182.68,183.21,182.68,183.19,600.0,172.9783,173.4801,172.9783,173.4612,600.0
2021-02-08 15:00:00,183.01,183.14,182.73,183.14,3717.0,173.2907,173.4138,173.0256,173.4138,3717.0
2021-02-08 15:30:00,183.4,183.48,182.41,183.07,4395.0,173.66,173.7358,172.7226,173.3475,4395.0
2021-02-09 09:30:00,181.13,181.13,176.99,178.7,6261.0,171.5106,171.5106,167.5904,169.2096,6261.0
2021-02-09 10:00:00,177.99,179.5,177.99,179.45,1950.0,168.5373,169.9671,168.5373,169.9198,1950.0
2021-02-09 10:30:00,179.3,179.3,178.77,178.92,1312.0,169.7778,169.7778,169.2759,169.4179,1312.0
2021-02-09 11:00:00,178.84,179.03,178.0,178.0,1000.0,169.3422,169.5221,168.5468,168.5468,1000.0
2021-02-09 11:30:00,178.75,179.21,178.75,179.21,200.0,169.257,169.6925,169.257,169.6925,200.0
2021-02-09 12:00:00,178.76,180.12,178.76,180.12,1299.0,169.2664,170.5542,169.2664,170.5542,1299.0
2021-02-09 12:30:00,180.2,181.09,180.2,181.09,200.0,170.63,171.4727,170.63,171.4727,200.0
2021-02-09 13:00:00,181.09,181.09,181.09,181.09,0.0,171.4727,171.4727,171.4727,171.4727,0.0
2021-02-09 13:30:00,180.46,180.46,180.44,180.46,300.0,170.8762,170.8762,170.8572,170.8762,300.0
2021-02-09 14:00:00,181.43,181.59,181.31,181.56,1008.0,171.7946,171.9461,171.681,171.9177,1008.0
2021-02-09 14:30:00,181.24,181.31,180.64,180.72,1100.0,171.6147,171.681,171.0466,171.1223,1100.0
2021-02-09 15:00:00,180.74,180.74,179.45,179.45,888.0,171.1413,171.1413,169.9198,169.9198,888.0
2021-02-09 15:30:00,179.38,179.74,179.25,179.74,3248.0,169.8535,170.1944,169.7304,170.1944,3248.0
2021-02-10 09:30:00,181.3,183.21,180.85,181.55,6807.0,171.6715,173.4801,171.2454,171.9083,6807.0
2021-02-10 10:00:00,181.23,181.25,178.38,179.67,2353.0,171.6053,171.6242,168.9066,170.1281,2353.0
2021-02-10 10:30:00,180.06,180.32,178.54,180.32,1169.0,170.4974,170.7436,169.0581,170.7436,1169.0
2021-02-10 11:00:00,180.88,181.58,180.85,181.49,862.0,171.2738,171.9367,171.2454,171.8515,862.0
2021-02-10 11:30:00,181.93,181.93,181.93,181.93,100.0,172.2681,172.2681,172.2681,172.2681,100.0
2021-02-10 12:00:00,182.11,182.12,181.75,182.12,400.0,172.4385,172.448,172.0976,172.448,400.0
2021-02-10 12:30:00,182.17,183.03,182.17,182.93,1980.0,172.4953,173.3097,172.4953,173.215,1980.0
2021-02-10 13:00:00,183.24,183.33,183.16,183.16,600.0,173.5085,173.5937,173.4328,173.4328,600.0
2021-02-10 13:30:00,182.99,183.35,182.86,183.08,800.0,173.2718,173.6127,173.1487,173.357,800.0
2021-02-10 14:00:00,182.81,182.82,182.08,182.08,997.0,173.1013,173.1108,172.4101,172.4101,997.0
2021-02-10 14:30:00,182.84,183.26,182.78,183.26,800.0,173.1298,173.5275,173.0729,173.5275,800.0
2021-02-10 15:00:00,183.77,183.85,183.17,183.41,3801.0,174.0104,174.0861,173.4422,173.6695,3801.0
2021-02-10 15:30:00,183.41,183.69,182.39,183.6,10312.0,173.6695,173.9346,172.7037,173.8494,10312.0
2021-02-11 09:30:00,182.2,182.44,180.97,181.6,7169.0,172.5237,172.751,171.3591,171.9556,7169.0
2021-02-11 10:00:00,181.72,182.19,181.7,181.91,800.0,172.0692,172.5143,172.0503,172.2491,800.0
2021-02-11 10:30:00,182.04,182.04,179.96,180.45,4889.0,172.3722,172.3722,170.4027,170.8667,4889.0
2021-02-11 11:00:00,180.42,180.42,178.79,179.86,8046.0,170.8383,170.8383,169.2948,170.308,8046.0
2021-02-11 11:30:00,179.82,179.89,178.5,178.91,2594.0,170.2701,170.3364,169.0202,169.4085,2594.0
2021-02-11 12:00:00,178.72,178.72,175.28,175.29,2736.0,169.2286,169.2286,165.9713,165.9807,2736.0
2021-02-11 12:30:00,175.63,177.57,175.63,177.5,2428.0,166.3027,168.1396,166.3027,168.0734,2428.0
2021-02-11 13:00:00,177.03,178.38,176.94,178.02,7543.0,167.6283,168.9066,167.5431,168.5657,7543.0
2021-02-11 13:30:00,178.06,178.32,177.91,178.27,2968.0,168.6036,168.8498,168.4616,168.8025,2968.0
2021-02-11 14:00:00,177.78,178.0,177.62,177.85,6537.0,168.3385,168.5468,168.187,168.4048,6537.0
2021-02-11 14:30:00,177.73,177.79,176.67,177.14,12042.0,168.2911,168.348,167.2874,167.7325,12042.0
2021-02-11 15:00:00,177.15,177.75,177.13,177.75,4137.0,167.7419,168.3101,167.723,168.3101,4137.0
2021-02-11 15:30:00,177.79,178.89,177.79,178.73,14920.0,168.348,169.3895,168.348,169.238,14920.0
2021-02-12 09:30:00,176.29,179.16,175.93,178.98,8585.0,166.9276,169.6452,166.5867,169.4748,8585.0
2021-02-12 10:00:00,179.0,180.1,178.88,179.44,3032.0,169.4937,170.5353,169.3801,169.9103,3032.0
2021-02-12 10:30:00,178.32,179.53,177.79,179.53,1929.0,168.8498,169.9955,168.348,169.9955,1929.0
2021-02-12 11:00:00,179.61,180.06,179.61,180.06,932.0,170.0713,170.4974,170.0713,170.4974,932.0
2021-02-12 11:30:00,180.69,180.96,180.68,180.96,320.0,171.0939,171.3496,171.0845,171.3496,320.0
2021-02-12 12:00:00,181.53,181.58,181.41,181.41,1771.0,171.8893,171.9367,171.7757,171.7757,1771.0
2021-02-12 12:30:00,181.74,182.07,181.44,181.94,1316.0,172.0882,172.4006,171.8041,172.2776,1316.0
2021-02-12 13:00:00,181.4,181.76,181.18,181.22,1054.0,171.7662,172.1071,171.5579,171.5958,1054.0
2021-02-12 13:30:00,181.02,181.02,180.81,180.81,500.0,171.4064,171.4064,171.2076,171.2076,500.0
2021-02-12 14:00:00,180.62,180.94,180.52,180.89,2582.0,171.0277,171.3307,170.933,171.2833,2582.0
2021-02-12 14:30:00,181.45,181.46,181.41,181.41,1869.0,171.8136,171.823,171.7757,171.7757,1869.0
2021-02-12 15:00:00,181.55,181.55,180.99,181.13,346.0,171.9083,171.9083,171.378,171.5106,346.0
2021-02-12 15:30:00,181.43,181.45,181.07,181.45,1795.0,171.7946,171.8136,171.4538,171.8136,1795.0
2021-02-16 09:30:00,185.31,190.26,185.31,190.15,52082.0,175.4686,180.1557,175.4686,180.0515,52082.0
2021-02-16 10:00:00,190.0,190.43,188.22,189.02,14762.0,179.9095,180.3167,178.224,178.9815,14762.0
2021-02-16 10:30:00,189.07,189.28,187.65,188.36,7895.0,179.0289,179.2277,177.6843,178.3566,7895.0
2021-02-16 11:00:00,188.17,188.43,187.28,187.28,4594.0,178.1767,178.4229,177.334,177.334,4594.0
2021-02-16 11:30:00,186.8,188.17,186.69,187.66,2609.0,176.8794,178.1767,176.7753,177.6938,2609.0
2021-02-16 12:00:00,186.73,186.73,186.0,186.36,2130.0,176.8132,176.8132,176.1219,176.4628,2130.0
2021-02-16 12:30:00,187.05,187.67,187.05,187.6,6640.0,177.1162,177.7032,177.1162,177.637,6640.0
2021-02-16 13:00:00,186.97,186.97,186.42,186.43,317.0,177.0404,177.0404,176.5196,176.5291,317.0
2021-02-16 13:30:00,186.32,186.48,185.95,186.48,600.0,176.4249,176.5764,176.0746,176.5764,600.0
2021-02-16 14:00:00,186.45,187.43,186.45,187.43,700.0,176.548,177.476,176.548,177.476,700.0
2021-02-16 14:30:00,187.41,187.59,187.41,187.5,1418.0,177.4571,177.6275,177.4571,177.5423,1418.0
2021-02-16 15:00:00,187.93,187.93,187.36,187.42,1231.0,177.9494,177.9494,177.4097,177.4665,1231.0
2021-02-16 15:30:00,187.41,187.67,186.51,186.64,5600.0,177.4571,177.7032,176.6049,176.7279,5600.0
2021-02-17 09:30:00,187.69,187.69,184.26,186.77,12616.0,177.7222,177.7222,174.4743,176.851,12616.0
2021-02-17 10:00:00,187.25,188.11,186.19,186.19,1866.0,177.3056,178.1199,176.3018,176.3018,1866.0
2021-02-17 10:30:00,185.94,185.96,184.94,184.94,637.0,176.0651,176.0841,175.1182,175.1182,637.0
2021-02-17 11:00:00,184.34,184.35,183.21,183.21,2519.0,174.5501,174.5596,173.4801,173.4801,2519.0
2021-02-17 11:30:00,183.5,183.89,183.5,183.89,940.0,173.7547,174.124,173.7547,174.124,940.0
2021-02-17 12:00:00,184.59,185.88,184.59,185.79,2170.0,174.7868,176.0083,174.7868,175.9231,2170.0
2021-02-17 12:30:00,185.22,186.08,185.22,186.01,920.0,175.3834,176.1977,175.3834,176.1314,920.0
2021-02-17 13:00:00,186.04,186.27,186.04,186.26,500.0,176.1598,176.3776,176.1598,176.3681,500.0
2021-02-17 13:30:00,186.31,186.31,186.31,186.31,100.0,176.4155,176.4155,176.4155,176.4155,100.0
2021-02-17 14:00:00,186.7,187.05,186.5,186.7,3640.0,176.7848,177.1162,176.5954,176.7848,3640.0
2021-02-17 14:30:00,187.19,187.19,186.88,187.02,2696.0,177.2487,177.2487,176.9552,177.0878,2696.0
2021-02-17 15:00:00,187.34,187.61,186.82,186.82,2187.0,177.3908,177.6464,176.8984,176.8984,2187.0
2021-02-17 15:30:00,186.69,187.28,186.42,187.28,2600.0,176.7753,177.334,176.5196,177.334,2600.0
2021-02-18 09:30:00,185.89,185.89,183.45,183.45,8481.0,176.0178,176.0178,173.7074,173.7074,8481.0
2021-02-18 10:00:00,183.0,183.0,179.0,179.0,5561.0,173.2813,173.2813,169.4937,169.4937,5561.0
2021-02-18 10:30:00,179.68,180.71,179.21,180.71,1564.0,170.1376,171.1129,169.6925,171.1129,1564.0
2021-02-18 11:00:00,180.3,181.29,180.3,181.29,2860.0,170.7247,171.6621,170.7247,171.6621,2860.0
2021-02-18 11:30:00,180.54,181.16,180.32,180.78,2200.0,170.9519,171.539,170.7436,171.1792,2200.0
2021-02-18 12:00:00,179.74,180.31,179.74,180.31,400.0,170.1944,170.7341,170.1944,170.7341,400.0
2021-02-18 12:30:00,180.68,180.68,179.62,179.62,600.0,171.0845,171.0845,170.0808,170.0808,600.0
2021-02-18 13:00:00,179.53,181.68,179.45,181.68,1400.0,169.9955,172.0314,169.9198,172.0314,1400.0
2021-02-18 13:30:00,181.68,181.73,181.15,181.15,500.0,172.0314,172.0787,171.5295,171.5295,500.0
2021-02-18 14:00:00,181.14,181.44,180.98,181.17,9769.0,171.52,171.8041,171.3685,171.5484,9769.0
2021-02-18 14:30:00,181.24,181.24,180.76,180.99,2432.0,171.6147,171.6147,171.1602,171.378,2432.0
2021-02-18 15:00:00,180.89,180.89,180.3,180.3,400.0,171.2833,171.2833,170.7247,170.7247,400.0
2021-02-18 15:30:00,179.69,180.19,179.48,179.48,3108.0,170.147,170.6205,169.9482,169.9482,3108.0
2021-02-19 09:30:00,179.98,183.0,179.98,183.0,13405.0,170.4216,173.2813,170.4216,173.2813,13405.0
2021-02-19 10:00:00,183.22,185.01,182.91,185.01,2492.0,173.4896,175.1845,173.196,175.1845,2492.0
2021-02-19 10:30:00,184.12,184.23,183.64,184.0,2673.0,174.3418,174.4459,173.8873,174.2282,2673.0
2021-02-19 11:00:00,183.4,183.57,183.26,183.28,1420.0,173.66,173.821,173.5275,173.5464,1420.0
2021-02-19 11:30:00,183.18,183.35,182.75,182.75,820.0,173.4517,173.6127,173.0445,173.0445,820.0
2021-02-19 12:00:00,182.9,183.46,182.9,183.41,500.0,173.1866,173.7168,173.1866,173.6695,500.0
2021-02-19 12:30:00,183.4,183.41,182.59,182.59,600.0,173.66,173.6695,172.893,172.893,600.0
2021-02-19 13:00:00,182.39,182.81,182.0,182.81,3889.0,172.7037,173.1013,172.3344,173.1013,3889.0
2021-02-19 13:30:00,183.2,183.43,183.19,183.27,868.0,173.4706,173.6884,173.4612,173.5369,868.0
2021-02-19 14:00:00,183.77,183.82,182.62,182.62,300.0,174.0104,174.0577,172.9214,172.9214,300.0
2021-02-19 14:30:00,182.56,182.56,182.54,182.54,208.0,172.8646,172.8646,172.8457,172.8457,208.0
2021-02-19 15:00:00,182.43,183.01,182.43,182.76,930.0,172.7415,173.2907,172.7415,173.054,930.0
2021-02-19 15:30:00,183.51,183.53,182.93,183.08,3365.0,173.7642,173.7831,173.215,173.357,3365.0
2021-02-22 09:30:00,182.63,187.6,182.39,187.36,13784.0,172.9309,177.637,172.7037,177.4097,13784.0
2021-02-22 10:00:00,188.0,191.99,188.0,191.9,5973.0,178.0157,181.7938,178.0157,181.7086,5973.0
2021-02-22 10:30:00,191.79,193.17,191.42,191.65,6877.0,181.6044,182.9112,181.2541,181.4719,6877.0
2021-02-22 11:00:00,192.8,193.65,192.17,192.5,21262.0,182.5608,183.3657,181.9643,182.2767,21262.0
2021-02-22 11:30:00,193.8,194.57,193.18,194.42,792.0,183.5077,184.2368,182.9206,184.0948,792.0
2021-02-22 12:00:00,194.29,195.54,194.21,195.54,1712.0,183.9717,185.1553,183.8959,185.1553,1712.0
2021-02-22 12:30:00,194.98,194.98,194.9,194.98,600.0,184.625,184.625,184.5493,184.625,600.0
2021-02-22 13:00:00,194.3,194.86,194.3,194.31,700.0,183.9811,184.5114,183.9811,183.9906,700.0
2021-02-22 13:30:00,194.47,194.89,194.47,194.89,600.0,184.1421,184.5398,184.1421,184.5398,600.0
2021-02-22 14:00:00,194.41,195.1,194.35,195.1,2069.0,184.0853,184.7387,184.0285,184.7387,2069.0
2021-02-22 14:30:00,195.51,195.51,193.77,193.77,1046.0,185.1269,185.1269,183.4793,183.4793,1046.0
2021-02-22 15:00:00,194.38,194.38,192.0,192.11,1310.0,184.0569,184.0569,181.8033,181.9074,1310.0
2021-02-22 15:30:00,192.18,192.45,191.23,191.35,6948.0,181.9737,182.2294,181.0742,181.1878,6948.0
2021-02-23 09:30:00,191.93,191.93,179.99,185.28,20590.0,181.737,181.737,170.4311,175.4402,20590.0
2021-02-23 10:00:00,185.54,190.8,185.54,189.95,7390.0,175.6864,180.667,175.6864,179.8622,7390.0
2021-02-23 10:30:00,190.28,190.28,187.56,187.56,4859.0,180.1746,180.1746,177.5991,177.5991,4859.0
2021-02-23 11:00:00,187.02,187.02,186.0,186.0,852.0,177.0878,177.0878,176.1219,176.1219,852.0
2021-02-23 11:30:00,186.51,186.78,186.51,186.64,600.0,176.6049,176.8605,176.6049,176.7279,600.0
2021-02-23 12:00:00,187.15,188.34,187.15,187.7,600.0,177.2109,178.3377,177.2109,177.7317,600.0
2021-02-23 12:30:00,188.02,188.67,187.12,187.12,9684.0,178.0347,178.6501,177.1825,177.1825,9684.0
2021-02-23 13:00:00,187.89,187.91,186.4,186.5,3000.0,177.9116,177.9305,176.5007,176.5954,3000.0
2021-02-23 13:30:00,186.93,187.3,186.9,187.3,5906.0,177.0025,177.3529,176.9741,177.3529,5906.0
2021-02-23 14:00:00,189.24,190.57,189.24,190.57,1539.0,179.1899,180.4492,179.1899,180.4492,1539.0
2021-02-23 14:30:00,190.33,190.33,189.47,190.1,800.0,180.222,180.222,179.4077,180.0042,800.0
2021-02-23 15:00:00,190.72,190.89,190.3,190.32,3372.0,180.5913,180.7522,180.1936,180.2125,3372.0
2021-02-23 15:30:00,190.71,191.29,190.25,190.34,1921.0,180.5818,181.131,180.1462,180.2314,1921.0
2021-02-24 09:30:00,191.91,197.21,190.87,197.17,22151.0,181.7181,186.7366,180.7333,186.6987,22151.0
2021-02-24 10:00:00,197.73,198.86,196.98,198.86,7323.0,187.229,188.299,186.5188,188.299,7323.0
2021-02-24 10:30:00,198.66,199.42,198.08,198.99,9289.0,188.1096,188.8292,187.5604,188.4221,9289.0
2021-02-24 11:00:00,199.12,200.89,199.12,200.89,2622.0,188.5452,190.2212,188.5452,190.2212,2622.0
2021-02-24 11:30:00,201.0,201.0,199.13,200.45,4291.0,190.3253,190.3253,188.5546,189.8045,4291.0
2021-02-24 12:00:00,200.74,200.85,200.57,200.76,800.0,190.0791,190.1833,189.9182,190.0981,800.0
2021-02-24 12:30:00,200.69,200.95,199.56,199.88,8591.0,190.0318,190.278,188.9618,189.2648,8591.0
2021-02-24 13:00:00,200.14,201.01,200.12,201.01,753.0,189.511,190.3348,189.4921,190.3348,753.0
2021-02-24 13:30:00,201.88,201.88,201.33,201.41,2943.0,191.1586,191.1586,190.6378,190.7135,2943.0
2021-02-24 14:00:00,201.28,202.2,200.67,202.2,2743.0,190.5904,191.4616,190.0128,191.4616,2743.0
2021-02-24 14:30:00,202.52,202.53,201.06,201.6,3257.0,191.7646,191.7741,190.3821,190.8935,3257.0
2021-02-24 15:00:00,201.99,202.2,201.72,201.72,2763.0,191.2627,191.4616,191.0071,191.0071,2763.0
2021-02-24 15:30:00,201.68,202.79,201.39,202.51,7472.0,190.9692,192.0203,190.6946,191.7551,7472.0
2021-02-25 09:30:00,205.89,207.75,204.15,206.78,61286.0,194.9556,196.7168,193.308,195.7984,61286.0
2021-02-25 10:00:00,206.0,207.5,205.01,206.4,13815.0,195.0598,196.4801,194.1224,195.4385,13815.0
2021-02-25 10:30:00,206.47,206.57,203.0,203.95,15857.0,195.5048,195.5995,192.2191,193.1186,15857.0
2021-02-25 11:00:00,203.95,205.61,203.47,205.61,4244.0,193.1186,194.6905,192.6641,194.6905,4244.0
2021-02-25 11:30:00,205.4,205.91,204.72,205.42,9900.0,194.4916,194.9746,193.8478,194.5106,9900.0
2021-02-25 12:00:00,205.0,205.4,204.21,204.99,4903.0,194.1129,194.4916,193.3648,194.1034,4903.0
2021-02-25 12:30:00,204.24,204.59,202.41,202.61,4609.0,193.3932,193.7247,191.6604,191.8498,4609.0
2021-02-25 13:00:00,202.77,205.44,201.0,205.44,2612.0,192.0013,194.5295,190.3253,194.5295,2612.0
2021-02-25 13:30:00,205.1,205.99,204.8,204.94,2789.0,194.2076,195.0503,193.9235,194.0561,2789.0
2021-02-25 14:00:00,205.57,207.08,205.57,207.05,2462.0,194.6526,196.0824,194.6526,196.054,2462.0
2021-02-25 14:30:00,206.95,206.95,205.87,206.26,7369.0,195.9593,195.9593,194.9367,195.306,7369.0
2021-02-25 15:00:00,206.03,206.34,203.0,203.21,5898.0,195.0882,195.3817,192.2191,192.4179,5898.0
2021-02-25 15:30:00,203.65,203.85,201.29,203.22,11590.0,192.8346,193.024,190.5999,192.4274,11590.0
2021-02-26 09:30:00,199.59,200.6,195.21,195.21,15555.0,188.9902,189.9466,184.8428,184.8428,15555.0
2021-02-26 10:00:00,195.05,195.61,191.29,191.3,5077.0,184.6913,185.2216,181.131,181.1405,5077.0
2021-02-26 10:30:00,191.01,194.69,191.01,194.14,3104.0,180.8659,184.3504,180.8659,183.8296,3104.0
2021-02-26 11:00:00,194.32,199.1,194.32,198.65,21195.0,184.0001,188.5262,184.0001,188.1001,21195.0
2021-02-26 11:30:00,199.02,200.94,198.4,199.36,8630.0,188.4505,190.2685,187.8634,188.7724,8630.0
2021-02-26 12:00:00,200.15,201.65,200.15,201.65,2046.0,189.5205,190.9408,189.5205,190.9408,2046.0
2021-02-26 12:30:00,200.87,201.76,200.52,200.61,3482.0,190.2022,191.045,189.8708,189.956,3482.0
2021-02-26 13:00:00,201.37,202.0,201.37,201.57,1447.0,190.6757,191.2722,190.6757,190.865,1447.0
2021-02-26 13:30:00,201.88,201.88,200.13,201.16,1900.0,191.1586,191.1586,189.5015,190.4768,1900.0
2021-02-26 14:00:00,201.29,201.4,199.8,199.83,1688.0,190.5999,190.7041,189.189,189.2175,1688.0
2021-02-26 14:30:00,199.78,201.3,199.72,201.3,4099.0,189.1701,190.6094,189.1133,190.6094,4099.0
2021-02-26 15:00:00,201.56,201.62,200.83,201.23,1698.0,190.8556,190.9124,190.1643,190.5431,1698.0
2021-02-26 15:30:00,200.54,202.95,200.51,200.51,2910.0,189.8897,192.1718,189.8613,189.8613,2910.0
2021-03-01 09:30:00,205.76,207.96,204.46,206.06,20818.0,194.8325,196.9157,193.6016,195.1166,20818.0
2021-03-01 10:00:00,206.45,208.5,206.32,206.47,9208.0,195.4859,197.427,195.3628,195.5048,9208.0
2021-03-01 10:30:00,206.52,208.05,206.2,208.05,11646.0,195.5522,197.0009,195.2492,197.0009,11646.0
2021-03-01 11:00:00,207.86,209.59,207.79,208.84,9918.0,196.821,198.4591,196.7547,197.749,9918.0
2021-03-01 11:30:00,209.07,209.07,206.98,207.29,8179.0,197.9667,197.9667,195.9877,196.2813,8179.0
2021-03-01 12:00:00,207.0,208.17,207.0,207.72,3264.0,196.0067,197.1145,196.0067,196.6884,3264.0
2021-03-01 12:30:00,207.76,208.27,207.1,207.1,4432.0,196.7263,197.2092,196.1014,196.1014,4432.0
2021-03-01 13:00:00,206.38,206.43,204.55,206.12,16729.0,195.4196,195.4669,193.6868,195.1734,16729.0
2021-03-01 13:30:00,206.31,207.15,206.23,206.9,4850.0,195.3533,196.1487,195.2776,195.912,4850.0
2021-03-01 14:00:00,206.82,207.44,206.25,207.27,21880.0,195.8362,196.4233,195.2965,196.2623,21880.0
2021-03-01 14:30:00,207.43,208.3,207.43,208.17,9157.0,196.4138,197.2376,196.4138,197.1145,9157.0
2021-03-01 15:00:00,207.98,208.04,206.75,207.25,14336.0,196.9346,196.9914,195.7699,196.2434,14336.0
2021-03-01 15:30:00,207.16,210.9,206.98,210.9,182422.0,196.1582,199.6995,195.9877,199.6995,182422.0
2021-03-02 09:30:00,209.89,212.44,209.05,210.71,17737.0,198.7432,201.1578,197.9478,199.5196,17737.0
2021-03-02 10:00:00,210.61,212.05,209.99,210.83,2500.0,199.425,200.7885,198.8379,199.6333,2500.0
2021-03-02 10:30:00,210.03,210.51,208.99,209.79,5083.0,198.8758,199.3303,197.891,198.6485,5083.0
2021-03-02 11:00:00,208.99,209.71,208.31,208.31,2408.0,197.891,198.5727,197.2471,197.2471,2408.0
2021-03-02 11:30:00,206.62,207.0,206.62,207.0,400.0,195.6469,196.0067,195.6469,196.0067,400.0
2021-03-02 12:00:00,206.5,207.28,206.27,207.01,2700.0,195.5332,196.2718,195.3154,196.0161,2700.0
2021-03-02 12:30:00,206.86,207.56,206.56,206.56,900.0,195.8741,196.5369,195.59,195.59,900.0
2021-03-02 13:00:00,206.41,206.41,206.0,206.28,817.0,195.448,195.448,195.0598,195.3249,817.0
2021-03-02 13:30:00,206.63,207.15,206.63,207.01,1000.0,195.6563,196.1487,195.6563,196.0161,1000.0
2021-03-02 14:00:00,207.3,207.34,205.0,205.0,6928.0,196.2907,196.3286,194.1129,194.1129,6928.0
2021-03-02 14:30:00,205.08,205.55,204.95,205.06,3966.0,194.1886,194.6337,194.0655,194.1697,3966.0
2021-03-02 15:00:00,204.9,205.21,204.71,204.71,1492.0,194.0182,194.3117,193.8383,193.8383,1492.0
2021-03-02 15:30:00,204.47,205.35,203.93,203.96,7103.0,193.611,194.4443,193.0997,193.1281,7103.0
2021-03-03 09:30:00,205.49,208.88,205.06,208.88,11907.0,194.5769,197.7868,194.1697,197.7868,11907.0
2021-03-03 10:00:00,207.23,208.47,207.19,208.35,3226.0,196.2245,197.3986,196.1866,197.285,3226.0
2021-03-03 10:30:00,208.11,208.52,206.39,208.52,5245.0,197.0577,197.4459,195.4291,197.4459,5245.0
2021-03-03 11:00:00,207.98,208.41,207.31,208.0,5050.0,196.9346,197.3418,196.3002,196.9536,5050.0
2021-03-03 11:30:00,208.03,208.83,208.0,208.83,6649.0,196.982,197.7395,196.9536,197.7395,6649.0
2021-03-03 12:00:00,208.9,210.0,208.9,209.29,6140.0,197.8058,198.8473,197.8058,198.1751,6140.0
2021-03-03 12:30:00,209.22,210.18,209.02,209.65,5706.0,198.1088,199.0178,197.9194,198.5159,5706.0
2021-03-03 13:00:00,209.8,210.58,209.8,210.1,5890.0,198.658,199.3965,198.658,198.942,5890.0
2021-03-03 13:30:00,209.58,210.0,208.94,208.94,1330.0,198.4497,198.8473,197.8436,197.8436,1330.0
2021-03-03 14:00:00,207.45,207.95,206.42,207.34,5091.0,196.4328,196.9062,195.4575,196.3286,5091.0
2021-03-03 14:30:00,206.76,208.01,206.7,207.66,5941.0,195.7794,196.963,195.7226,196.6316,5941.0
2021-03-03 15:00:00,207.91,208.06,207.32,207.32,5797.0,196.8683,197.0104,196.3097,196.3097,5797.0
2021-03-03 15:30:00,207.15,207.15,205.76,205.76,12653.0,196.1487,196.1487,194.8325,194.8325,12653.0
2021-03-04 09:30:00,208.43,208.58,205.63,205.74,9415.0,197.3607,197.5028,194.7094,194.8136,9415.0
2021-03-04 10:00:00,206.1,207.0,204.5,207.0,2700.0,195.1545,196.0067,193.6394,196.0067,2700.0
2021-03-04 10:30:00,205.94,211.79,205.91,211.74,12788.0,195.003,200.5423,194.9746,200.4949,12788.0
2021-03-04 11:00:00,211.79,213.0,209.31,209.4,5806.0,200.5423,201.688,198.194,198.2792,5806.0
2021-03-04 11:30:00,210.46,211.84,210.46,211.46,10609.0,199.2829,200.5896,199.2829,200.2298,10609.0
2021-03-04 12:00:00,211.81,212.3,209.69,210.77,4956.0,200.5612,201.0252,198.5538,199.5765,4956.0
2021-03-04 12:30:00,209.85,209.93,205.02,205.52,5279.0,198.7053,198.7811,194.1318,194.6053,5279.0
2021-03-04 13:00:00,205.46,205.98,204.07,205.1,3720.0,194.5485,195.0408,193.2323,194.2076,3720.0
2021-03-04 13:30:00,205.27,206.49,202.0,202.0,1952.0,194.3685,195.5238,191.2722,191.2722,1952.0
2021-03-04 14:00:00,201.33,205.71,201.19,205.62,3356.0,190.6378,194.7852,190.5052,194.7,3356.0
2021-03-04 14:30:00,205.37,207.92,203.75,207.64,8686.0,194.4632,196.8778,192.9293,196.6127,8686.0
2021-03-04 15:00:00,207.55,208.1,205.53,206.46,7197.0,196.5275,197.0483,194.6147,195.4953,7197.0
2021-03-04 15:30:00,206.49,209.85,206.45,208.95,40038.0,195.5238,198.7053,195.4859,197.8531,40038.0
2021-03-05 09:30:00,214.25,218.5,214.0,215.24,39911.0,202.8716,206.8959,202.6349,203.8091,39911.0
2021-03-05 10:00:00,216.61,219.14,212.51,212.51,9012.0,205.1063,207.5019,201.224,201.224,9012.0
2021-03-05 10:30:00,213.11,214.25,211.5,211.5,5064.0,201.7922,202.8716,200.2677,200.2677,5064.0
2021-03-05 11:00:00,211.04,211.13,206.65,207.35,8375.0,199.8321,199.9173,195.6753,196.3381,8375.0
2021-03-05 11:30:00,208.38,212.54,208.38,212.23,2562.0,197.3134,201.2525,197.3134,200.9589,2562.0
2021-03-05 12:00:00,211.86,214.0,210.76,214.0,4920.0,200.6086,202.6349,199.567,202.6349,4920.0
2021-03-05 12:30:00,214.09,215.53,213.8,215.53,1848.0,202.7201,204.0837,202.4455,204.0837,1848.0
2021-03-05 13:00:00,215.9,216.33,214.68,216.2,1760.0,204.434,204.8412,203.2788,204.7181,1760.0
2021-03-05 13:30:00,217.78,218.2,215.37,215.7,1700.0,206.2142,206.6119,203.9322,204.2446,1700.0
2021-03-05 14:00:00,215.97,217.14,214.77,217.14,2500.0,204.5003,205.6082,203.364,205.6082,2500.0
2021-03-05 14:30:00,217.24,219.43,217.24,219.31,9697.0,205.7028,207.7765,205.7028,207.6629,9697.0
2021-03-05 15:00:00,219.41,220.17,219.13,219.59,10639.0,207.7576,208.4772,207.4925,207.928,10639.0
2021-03-05 15:30:00,219.6,222.44,219.3,222.05,19464.0,207.9375,210.6267,207.6534,210.2574,19464.0
2021-03-08 09:30:00,222.82,225.52,219.76,219.76,26229.0,210.9865,213.5431,208.089,208.089,26229.0
2021-03-08 10:00:00,220.85,220.85,217.98,218.48,2600.0,209.1211,209.1211,206.4035,206.877,2600.0
2021-03-08 10:30:00,219.84,222.01,219.84,221.09,2413.0,208.1648,210.2195,208.1648,209.3484,2413.0
2021-03-08 11:00:00,221.19,221.98,221.19,221.44,1000.0,209.4431,210.1911,209.4431,209.6798,1000.0
2021-03-08 11:30:00,220.69,221.02,220.2,220.2,1700.0,208.9696,209.2821,208.5056,208.5056,1700.0
2021-03-08 12:00:00,220.84,223.37,220.52,223.37,1629.0,209.1117,211.5073,208.8087,211.5073,1629.0
2021-03-08 12:30:00,222.51,222.59,222.16,222.59,450.0,210.693,210.7687,210.3616,210.7687,450.0
2021-03-08 13:00:00,222.75,224.22,222.67,224.22,1677.0,210.9202,212.3122,210.8445,212.3122,1677.0
2021-03-08 13:30:00,224.22,224.25,221.14,221.42,2103.0,212.3122,212.3406,209.3957,209.6609,2103.0
2021-03-08 14:00:00,222.15,226.0,222.15,225.64,3100.0,210.3521,213.9976,210.3521,213.6567,3100.0
2021-03-08 14:30:00,225.99,225.99,224.61,225.38,990.0,213.9882,213.9882,212.6814,213.4105,990.0
2021-03-08 15:00:00,225.28,226.27,223.93,226.26,2670.0,213.3159,214.2533,212.0376,214.2438,2670.0
2021-03-08 15:30:00,226.34,227.84,225.91,225.91,15074.0,214.3196,215.7399,213.9124,213.9124,15074.0
2021-03-09 09:30:00,226.0,226.0,218.25,218.25,17947.0,213.9976,213.9976,206.6592,206.6592,17947.0
2021-03-09 10:00:00,218.0,219.72,217.5,218.35,3070.0,206.4225,208.0511,205.949,206.7539,3070.0
2021-03-09 10:30:00,217.14,221.97,217.13,221.97,1760.0,205.6082,210.1816,205.5987,210.1816,1760.0
2021-03-09 11:00:00,222.52,222.99,220.51,220.53,4152.0,210.7024,211.1475,208.7992,208.8181,4152.0
2021-03-09 11:30:00,220.4,221.89,220.4,221.89,1857.0,208.695,210.1059,208.695,210.1059,1857.0
2021-03-09 12:00:00,219.42,219.42,218.0,218.44,400.0,207.7671,207.7671,206.4225,206.8391,400.0
2021-03-09 12:30:00,218.1,218.65,218.0,218.65,670.0,206.5172,207.038,206.4225,207.038,670.0
2021-03-09 13:00:00,218.77,218.77,216.81,216.81,945.0,207.1516,207.1516,205.2957,205.2957,945.0
2021-03-09 13:30:00,217.73,218.33,217.7,218.33,1520.0,206.1668,206.735,206.1384,206.735,1520.0
2021-03-09 14:00:00,218.33,218.33,218.33,218.33,0.0,206.735,206.735,206.735,206.735,0.0
2021-03-09 14:30:00,216.82,217.46,216.82,217.45,1164.0,205.3052,205.9112,205.3052,205.9017,1164.0
2021-03-09 15:00:00,217.56,218.28,217.56,218.07,1710.0,206.0059,206.6876,206.0059,206.4888,1710.0
2021-03-09 15:30:00,218.3,218.3,216.22,216.22,7404.0,206.7066,206.7066,204.737,204.737,7404.0
2021-03-10 09:30:00,216.38,220.0,215.84,218.6,10345.0,204.8885,208.3163,204.3772,206.9906,10345.0
2021-03-10 10:00:00,219.99,222.63,219.08,220.4,2736.0,208.3068,210.8066,207.4451,208.695,2736.0
2021-03-10 10:30:00,219.71,223.0,219.71,222.04,4298.0,208.0417,211.1569,208.0417,210.2479,4298.0
2021-03-10 11:00:00,222.85,223.94,220.76,220.89,4983.0,211.0149,212.047,209.0359,209.159,4983.0
2021-03-10 11:30:00,222.16,222.7,221.46,222.16,20675.0,210.3616,210.8729,209.6987,210.3616,20675.0
2021-03-10 12:00:00,221.98,223.0,221.33,221.33,504.0,210.1911,211.1569,209.5756,209.5756,504.0
2021-03-10 12:30:00,221.75,222.58,221.23,222.05,3600.0,209.9733,210.7592,209.4809,210.2574,3600.0
2021-03-10 13:00:00,221.78,223.38,221.78,223.35,1000.0,210.0017,211.5168,210.0017,211.4884,1000.0
2021-03-10 13:30:00,223.35,223.35,222.74,222.74,900.0,211.4884,211.4884,210.9108,210.9108,900.0
2021-03-10 14:00:00,223.44,225.05,223.44,224.63,1570.0,211.5736,213.0981,211.5736,212.7004,1570.0
2021-03-10 14:30:00,224.89,224.89,223.94,224.01,2070.0,212.9466,212.9466,212.047,212.1133,2070.0
2021-03-10 15:00:00,224.46,225.47,224.13,225.06,4174.0,212.5394,213.4958,212.2269,213.1075,4174.0
2021-03-10 15:30:00,225.05,227.27,225.05,226.46,7816.0,213.0981,215.2002,213.0981,214.4332,7816.0
2021-03-11 09:30:00,227.87,228.92,224.9,225.77,20695.0,215.7683,216.7625,212.956,213.7798,20695.0
2021-03-11 10:00:00,225.04,226.5,224.7,226.13,3490.0,213.0886,214.4711,212.7667,214.1207,3490.0
2021-03-11 10:30:00,226.76,229.88,226.76,229.39,1118.0,214.7173,217.6716,214.7173,217.2076,1118.0
2021-03-11 11:00:00,229.4,230.01,227.58,227.58,6507.0,217.2171,217.7947,215.4937,215.4937,6507.0
2021-03-11 11:30:00,227.32,227.32,226.43,226.85,2611.0,215.2475,215.2475,214.4048,214.8025,2611.0
2021-03-11 12:00:00,225.96,226.35,225.77,225.93,1646.0,213.9597,214.329,213.7798,213.9313,1646.0
2021-03-11 12:30:00,226.42,226.49,224.83,225.04,5592.0,214.3953,214.4616,212.8898,213.0886,5592.0
2021-03-11 13:00:00,225.2,225.2,224.18,224.36,2414.0,213.2401,213.2401,212.2743,212.4447,2414.0
2021-03-11 13:30:00,224.04,224.04,222.69,222.69,1726.0,212.1417,212.1417,210.8634,210.8634,1726.0
2021-03-11 14:00:00,223.01,223.91,223.01,223.91,1040.0,211.1664,212.0186,211.1664,212.0186,1040.0
2021-03-11 14:30:00,223.96,223.96,223.34,223.56,900.0,212.066,212.066,211.4789,211.6872,900.0
2021-03-11 15:00:00,223.86,224.44,222.89,222.89,12054.0,211.9713,212.5205,211.0528,211.0528,12054.0
2021-03-11 15:30:00,223.34,223.34,222.62,222.83,9838.0,211.4789,211.4789,210.7971,210.996,9838.0
2021-03-12 09:30:00,222.55,224.73,221.49,221.59,50711.0,210.7308,212.7951,209.7271,209.8218,50711.0
2021-03-12 10:00:00,221.89,222.37,220.72,220.78,5100.0,210.1059,210.5604,208.998,209.0548,5100.0
2021-03-12 10:30:00,220.96,222.23,220.59,221.01,2300.0,209.2253,210.4278,208.8749,209.2726,2300.0
2021-03-12 11:00:00,221.32,222.61,221.22,222.05,3765.0,209.5662,210.7877,209.4715,210.2574,3765.0
2021-03-12 11:30:00,222.05,222.26,221.07,221.46,4100.0,210.2574,210.4562,209.3294,209.6987,4100.0
2021-03-12 12:00:00,221.52,222.35,221.26,221.26,3550.0,209.7555,210.5415,209.5094,209.5094,3550.0
2021-03-12 12:30:00,221.01,222.0,221.01,221.01,5738.0,209.2726,210.2101,209.2726,209.2726,5738.0
2021-03-12 13:00:00,221.07,221.07,220.46,220.69,5499.0,209.3294,209.3294,208.7518,208.9696,5499.0
2021-03-12 13:30:00,220.57,220.57,218.3,218.3,3312.0,208.856,208.856,206.7066,206.7066,3312.0
2021-03-12 14:00:00,218.49,219.62,218.49,219.62,4226.0,206.8865,207.9564,206.8865,207.9564,4226.0
2021-03-12 14:30:00,219.61,219.71,218.93,219.03,5229.0,207.947,208.0417,207.3031,207.3978,5229.0
2021-03-12 15:00:00,219.0,219.83,218.79,219.83,1891.0,207.3694,208.1553,207.1705,208.1553,1891.0
2021-03-12 15:30:00,220.02,220.74,220.02,220.68,3018.0,208.3352,209.017,208.3352,208.9602,3018.0
2021-03-15 09:30:00,221.52,222.6,218.76,219.01,26965.0,209.7555,210.7782,207.1421,207.3788,26965.0
2021-03-15 10:00:00,219.18,220.06,217.36,219.75,1719.0,207.5398,208.3731,205.8165,208.0795,1719.0
2021-03-15 10:30:00,219.44,219.95,217.66,217.72,1100.0,207.786,208.2689,206.1005,206.1574,1100.0
2021-03-15 11:00:00,218.09,218.09,216.82,217.14,1345.0,206.5077,206.5077,205.3052,205.6082,1345.0
2021-03-15 11:30:00,216.77,217.44,216.32,216.42,1500.0,205.2578,205.8922,204.8317,204.9264,1500.0
2021-03-15 12:00:00,217.3,217.3,216.74,216.74,5504.0,205.7597,205.7597,205.2294,205.2294,5504.0
2021-03-15 12:30:00,217.16,218.36,217.16,218.36,925.0,205.6271,206.7634,205.6271,206.7634,925.0
2021-03-15 13:00:00,217.88,217.88,217.88,217.88,100.0,206.3089,206.3089,206.3089,206.3089,100.0
2021-03-15 13:30:00,218.32,218.32,217.54,217.77,896.0,206.7255,206.7255,205.9869,206.2047,896.0
2021-03-15 14:00:00,219.2,219.52,218.65,219.52,1350.0,207.5588,207.8618,207.038,207.8618,1350.0
2021-03-15 14:30:00,219.52,219.52,219.52,219.52,0.0,207.8618,207.8618,207.8618,207.8618,0.0
2021-03-15 15:00:00,218.31,218.36,217.77,217.77,1438.0,206.716,206.7634,206.2047,206.2047,1438.0
2021-03-15 15:30:00,217.91,218.81,217.91,218.6,1985.0,206.3373,207.1895,206.3373,206.9906,1985.0
2021-03-16 09:30:00,215.29,215.29,208.39,210.26,13806.0,203.8564,203.8564,197.3229,199.0935,13806.0
2021-03-16 10:00:00,210.53,211.01,209.23,209.97,7672.0,199.3492,199.8037,198.1182,198.8189,7672.0
2021-03-16 10:30:00,210.73,211.06,208.49,208.49,2850.0,199.5386,199.8511,197.4175,197.4175,2850.0
2021-03-16 11:00:00,208.02,209.21,207.68,209.11,4037.0,196.9725,198.0993,196.6506,198.0046,4037.0
2021-03-16 11:30:00,209.01,209.77,209.01,209.77,1400.0,197.9099,198.6296,197.9099,198.6296,1400.0
2021-03-16 12:00:00,209.7,210.71,209.49,209.49,1700.0,198.5633,199.5196,198.3644,198.3644,1700.0
2021-03-16 12:30:00,210.18,210.97,209.98,210.81,3030.0,199.0178,199.7658,198.8284,199.6143,3030.0
2021-03-16 13:00:00,210.55,211.08,210.52,210.99,2172.0,199.3681,199.87,199.3397,199.7848,2172.0
2021-03-16 13:30:00,210.98,211.1,210.51,211.1,1000.0,199.7753,199.8889,199.3303,199.8889,1000.0
2021-03-16 14:00:00,211.6,211.6,210.84,210.84,400.0,200.3624,200.3624,199.6427,199.6427,400.0
2021-03-16 14:30:00,210.71,210.71,209.31,209.62,3800.0,199.5196,199.5196,198.194,198.4875,3800.0
2021-03-16 15:00:00,209.36,210.41,209.36,210.41,400.0,198.2413,199.2356,198.2413,199.2356,400.0
2021-03-16 15:30:00,209.01,209.45,208.88,209.0,11311.0,197.9099,198.3266,197.7868,197.9005,11311.0
2021-03-17 09:30:00,207.01,211.0,207.0,209.93,11929.0,196.0161,199.7942,196.0067,198.7811,11929.0
2021-03-17 10:00:00,210.04,210.55,208.68,209.59,2301.0,198.8852,199.3681,197.5974,198.4591,2301.0
2021-03-17 10:30:00,207.48,208.27,206.65,208.27,7109.0,196.4612,197.2092,195.6753,197.2092,7109.0
2021-03-17 11:00:00,207.95,208.57,207.61,208.57,806.0,196.9062,197.4933,196.5843,197.4933,806.0
2021-03-17 11:30:00,208.81,209.42,208.81,209.36,600.0,197.7205,198.2981,197.7205,198.2413,600.0
2021-03-17 12:00:00,209.37,209.45,208.68,208.68,950.0,198.2508,198.3266,197.5974,197.5974,950.0
2021-03-17 12:30:00,208.36,208.42,207.98,207.98,650.0,197.2944,197.3513,196.9346,196.9346,650.0
2021-03-17 13:00:00,208.33,208.33,207.77,207.97,499.0,197.266,197.266,196.7358,196.9252,499.0
2021-03-17 13:30:00,209.74,209.74,209.74,209.74,100.0,198.6012,198.6012,198.6012,198.6012,100.0
2021-03-17 14:00:00,210.02,211.45,210.02,210.11,870.0,198.8663,200.2203,198.8663,198.9515,870.0
2021-03-17 14:30:00,210.57,212.0,210.57,211.86,1458.0,199.3871,200.7411,199.3871,200.6086,1458.0
2021-03-17 15:00:00,210.97,211.69,210.29,210.55,4276.0,199.7658,200.4476,199.1219,199.3681,4276.0
2021-03-17 15:30:00,210.96,211.55,210.61,211.41,4125.0,199.7564,200.315,199.425,200.1825,4125.0
2021-03-18 09:30:00,209.98,210.12,207.0,208.74,4589.0,198.8284,198.961,196.0067,197.6543,4589.0
2021-03-18 10:00:00,208.0,208.8,207.75,208.8,5068.0,196.9536,197.7111,196.7168,197.7111,5068.0
2021-03-18 10:30:00,209.5,209.9,209.5,209.9,4578.0,198.3739,198.7527,198.3739,198.7527,4578.0
2021-03-18 11:00:00,209.71,210.3,209.71,209.75,1121.0,198.5727,199.1314,198.5727,198.6106,1121.0
2021-03-18 11:30:00,210.2,210.44,209.51,209.69,1773.0,199.0367,199.264,198.3834,198.5538,1773.0
2021-03-18 12:00:00,209.88,209.89,209.0,209.0,1023.0,198.7337,198.7432,197.9005,197.9005,1023.0
2021-03-18 12:30:00,208.74,208.74,205.29,205.92,8245.0,197.6543,197.6543,194.3875,194.984,8245.0
2021-03-18 13:00:00,205.85,207.16,205.85,207.16,648.0,194.9177,196.1582,194.9177,196.1582,648.0
2021-03-18 13:30:00,206.25,207.22,206.25,207.22,200.0,195.2965,196.215,195.2965,196.215,200.0
2021-03-18 14:00:00,205.21,205.21,203.5,203.5,2771.0,194.3117,194.3117,192.6925,192.6925,2771.0
2021-03-18 14:30:00,202.31,203.13,202.0,202.39,4550.0,191.5657,192.3422,191.2722,191.6415,4550.0
2021-03-18 15:00:00,202.48,202.48,198.72,200.0,10014.0,191.7267,191.7267,188.1664,189.3784,10014.0
2021-03-18 15:30:00,200.32,200.32,197.7,198.96,13634.0,189.6814,189.6814,187.2006,188.3937,13634.0
2021-03-19 09:30:00,198.42,200.48,194.81,199.54,20060.0,187.8823,189.8329,184.4641,188.9429,20060.0
2021-03-19 10:00:00,199.15,199.9,197.96,199.26,4934.0,188.5736,189.2837,187.4468,188.6777,4934.0
2021-03-19 10:30:00,199.78,201.42,199.39,201.25,1794.0,189.1701,190.723,188.8008,190.562,1794.0
2021-03-19 11:00:00,200.41,202.24,200.39,201.15,3325.0,189.7667,191.4995,189.7477,190.4674,3325.0
2021-03-19 11:30:00,201.24,202.6,201.24,201.81,4435.0,190.5526,191.8403,190.5526,191.0923,4435.0
2021-03-19 12:00:00,202.8,202.97,202.42,202.7,1835.0,192.0297,192.1907,191.6699,191.935,1835.0
2021-03-19 12:30:00,201.82,202.95,201.82,202.94,2887.0,191.1018,192.1718,191.1018,192.1623,2887.0
2021-03-19 13:00:00,202.74,202.86,202.36,202.36,1100.0,191.9729,192.0865,191.6131,191.6131,1100.0
2021-03-19 13:30:00,202.36,202.36,202.36,202.36,0.0,191.6131,191.6131,191.6131,191.6131,0.0
2021-03-19 14:00:00,201.02,201.02,200.2,200.2,4030.0,190.3443,190.3443,189.5678,189.5678,4030.0
2021-03-19 14:30:00,200.2,200.2,199.8,200.1,1341.0,189.5678,189.5678,189.189,189.4731,1341.0
2021-03-19 15:00:00,200.27,201.2,200.27,200.99,12048.0,189.6341,190.5147,189.6341,190.3158,12048.0
2021-03-19 15:30:00,200.98,201.21,197.53,197.9,176213.0,190.3064,190.5242,187.0396,187.39,176213.0
2021-03-22 09:30:00,197.91,197.91,194.3,194.3,20270.0,187.3994,187.3994,183.9811,183.9811,20270.0
2021-03-22 10:00:00,193.61,194.62,192.82,193.3,8848.0,183.3278,184.2841,182.5797,183.0342,8848.0
2021-03-22 10:30:00,193.62,195.77,193.48,194.64,4998.0,183.3373,185.3731,183.2047,184.3031,4998.0
2021-03-22 11:00:00,194.82,194.91,193.92,194.39,4454.0,184.4735,184.5587,183.6213,184.0664,4454.0
2021-03-22 11:30:00,194.4,195.63,194.21,195.63,7417.0,184.0758,185.2405,183.8959,185.2405,7417.0
2021-03-22 12:00:00,195.02,195.02,194.75,194.75,722.0,184.6629,184.6629,184.4072,184.4072,722.0
2021-03-22 12:30:00,194.61,195.34,193.95,193.95,3198.0,184.2747,184.9659,183.6497,183.6497,3198.0
2021-03-22 13:00:00,193.71,195.24,193.71,195.13,1428.0,183.4225,184.8712,183.4225,184.7671,1428.0
2021-03-22 13:30:00,194.8,195.81,194.8,195.81,300.0,184.4546,185.4109,184.4546,185.4109,300.0
2021-03-22 14:00:00,196.0,196.79,195.59,195.59,800.0,185.5909,186.3389,185.2026,185.2026,800.0
2021-03-22 14:30:00,195.9,196.29,195.9,196.29,800.0,185.4962,185.8655,185.4962,185.8655,800.0
2021-03-22 15:00:00,196.86,197.09,196.38,197.0,4577.0,186.4052,186.623,185.9507,186.5377,4577.0
2021-03-22 15:30:00,196.84,197.01,195.77,195.77,3009.0,186.3862,186.5472,185.3731,185.3731,3009.0
2021-03-23 09:30:00,190.8,192.32,189.0,192.32,20074.0,180.667,182.1063,178.9626,182.1063,20074.0
2021-03-23 10:00:00,192.71,193.07,191.74,191.74,8716.0,182.4756,182.8165,181.5571,181.5571,8716.0
2021-03-23 10:30:00,190.78,191.0,188.23,188.23,6903.0,180.6481,180.8564,178.2335,178.2335,6903.0
2021-03-23 11:00:00,188.0,189.95,187.29,189.95,10893.0,178.0157,179.8622,177.3434,179.8622,10893.0
2021-03-23 11:30:00,189.35,189.35,188.15,188.84,605.0,179.294,179.294,178.1578,178.8111,605.0
2021-03-23 12:00:00,189.07,190.13,189.07,190.13,400.0,179.0289,180.0326,179.0289,180.0326,400.0
2021-03-23 12:30:00,190.63,191.03,190.63,191.03,300.0,180.506,180.8848,180.506,180.8848,300.0
2021-03-23 13:00:00,191.05,191.05,190.55,190.55,525.0,180.9037,180.9037,180.4303,180.4303,525.0
2021-03-23 13:30:00,190.25,190.25,188.75,188.75,1100.0,180.1462,180.1462,178.7259,178.7259,1100.0
2021-03-23 14:00:00,187.88,187.88,186.41,186.41,1450.0,177.9021,177.9021,176.5102,176.5102,1450.0
2021-03-23 14:30:00,186.17,186.17,185.0,185.0,4642.0,176.2829,176.2829,175.175,175.175,4642.0
2021-03-23 15:00:00,185.27,186.56,185.0,185.25,4203.0,175.4307,176.6522,175.175,175.4118,4203.0
2021-03-23 15:30:00,185.08,185.79,184.14,185.55,10059.0,175.2508,175.9231,174.3607,175.6958,10059.0
2021-03-24 09:30:00,189.9,193.31,189.9,190.93,32631.0,179.8148,183.0437,179.8148,180.7901,32631.0
2021-03-24 10:00:00,191.24,193.55,191.24,193.0,6239.0,181.0837,183.271,181.0837,182.7502,6239.0
2021-03-24 10:30:00,192.83,194.41,191.26,193.67,8659.0,182.5892,184.0853,181.1026,183.3846,8659.0
2021-03-24 11:00:00,193.57,193.75,192.25,192.76,7979.0,183.2899,183.4603,182.04,182.5229,7979.0
2021-03-24 11:30:00,192.83,193.34,191.91,192.57,7922.0,182.5892,183.0721,181.7181,182.343,7922.0
2021-03-24 12:00:00,192.88,194.95,192.88,194.95,5514.0,182.6366,184.5966,182.6366,184.5966,5514.0
2021-03-24 12:30:00,193.79,194.61,193.78,194.21,2926.0,183.4982,184.2747,183.4888,183.8959,2926.0
2021-03-24 13:00:00,193.64,193.64,192.42,193.04,4678.0,183.3562,183.3562,182.201,182.7881,4678.0
2021-03-24 13:30:00,193.58,193.84,193.26,193.75,3220.0,183.2994,183.5456,182.9964,183.4603,3220.0
2021-03-24 14:00:00,193.72,193.93,192.72,192.72,3622.0,183.4319,183.6308,182.4851,182.4851,3622.0
2021-03-24 14:30:00,192.01,192.01,190.0,190.41,7676.0,181.8128,181.8128,179.9095,180.2977,7676.0
2021-03-24 15:00:00,190.15,190.85,189.49,189.78,3421.0,180.0515,180.7144,179.4266,179.7012,3421.0
2021-03-24 15:30:00,189.96,189.96,188.61,188.61,3522.0,179.8716,179.8716,178.5933,178.5933,3522.0
2021-03-25 09:30:00,184.73,185.24,182.07,182.53,11631.0,174.9194,175.4023,172.4006,172.8362,11631.0
2021-03-25 10:00:00,182.92,185.38,182.92,184.13,4647.0,173.2055,175.5349,173.2055,174.3512,4647.0
2021-03-25 10:30:00,184.09,184.41,180.0,180.0,13290.0,174.3134,174.6164,170.4406,170.4406,13290.0
2021-03-25 11:00:00,180.27,183.43,179.62,183.43,3185.0,170.6962,173.6884,170.0808,173.6884,3185.0
2021-03-25 11:30:00,183.78,185.8,183.78,185.8,4377.0,174.0198,175.9326,174.0198,175.9326,4377.0
2021-03-25 12:00:00,186.52,187.05,186.45,186.67,1000.0,176.6143,177.1162,176.548,176.7564,1000.0
2021-03-25 12:30:00,186.55,188.61,186.55,187.68,3685.0,176.6427,178.5933,176.6427,177.7127,3685.0
2021-03-25 13:00:00,187.2,188.39,186.81,188.39,908.0,177.2582,178.385,176.8889,178.385,908.0
2021-03-25 13:30:00,187.36,188.03,186.65,187.62,1690.0,177.4097,178.0441,176.7374,177.6559,1690.0
2021-03-25 14:00:00,186.79,188.08,186.79,187.99,1001.0,176.87,178.0915,176.87,178.0063,1001.0
2021-03-25 14:30:00,187.06,189.37,186.94,188.61,2050.0,177.1256,179.313,177.012,178.5933,2050.0
2021-03-25 15:00:00,188.87,189.7,187.64,189.7,1763.0,178.8395,179.6254,177.6748,179.6254,1763.0
2021-03-25 15:30:00,189.73,191.09,189.73,190.59,5095.0,179.6538,180.9416,179.6538,180.4682,5095.0
2021-03-26 09:30:00,194.5,196.03,193.75,194.75,13029.0,184.1705,185.6193,183.4603,184.4072,13029.0
2021-03-26 10:00:00,192.94,195.54,192.94,195.33,3424.0,182.6934,185.1553,182.6934,184.9564,3424.0
2021-03-26 10:30:00,196.0,196.05,193.68,193.68,2452.0,185.5909,185.6382,183.3941,183.3941,2452.0
2021-03-26 11:00:00,193.52,194.39,192.64,193.25,1921.0,183.2426,184.0664,182.4093,182.9869,1921.0
2021-03-26 11:30:00,193.5,194.34,193.5,193.63,1981.0,183.2236,184.019,183.2236,183.3467,1981.0
2021-03-26 12:00:00,193.68,194.27,193.11,194.27,2295.0,183.3941,183.9527,182.8543,183.9527,2295.0
2021-03-26 12:30:00,194.36,195.1,194.16,194.43,654.0,184.038,184.7387,183.8486,184.1042,654.0
2021-03-26 13:00:00,194.78,194.78,193.49,193.93,1656.0,184.4356,184.4356,183.2142,183.6308,1656.0
2021-03-26 13:30:00,193.18,193.7,192.74,192.9,1200.0,182.9206,183.413,182.504,182.6555,1200.0
2021-03-26 14:00:00,192.54,193.73,192.0,193.34,3699.0,182.3146,183.4414,181.8033,183.0721,3699.0
2021-03-26 14:30:00,194.06,194.06,192.0,194.04,1830.0,183.7539,183.7539,181.8033,183.7349,1830.0
2021-03-26 15:00:00,194.43,194.84,194.43,194.84,1000.0,184.1042,184.4925,184.1042,184.4925,1000.0
2021-03-26 15:30:00,194.64,196.27,194.64,196.2,6510.0,184.3031,185.8465,184.3031,185.7802,6510.0
2021-03-29 09:30:00,194.63,195.46,192.77,195.44,7584.0,184.2936,185.0795,182.5324,185.0606,7584.0
2021-03-29 10:00:00,196.55,196.55,193.5,193.5,4997.0,186.1116,186.1116,183.2236,183.2236,4997.0
2021-03-29 10:30:00,192.89,193.64,190.96,191.06,3166.0,182.646,183.3562,180.8185,180.9132,3166.0
2021-03-29 11:00:00,190.56,190.77,189.53,190.4,4675.0,180.4398,180.6386,179.4645,180.2883,4675.0
2021-03-29 11:30:00,190.95,192.37,190.95,192.26,4327.0,180.8091,182.1536,180.8091,182.0495,4327.0
2021-03-29 12:00:00,192.02,192.02,189.76,190.83,6780.0,181.8222,181.8222,179.6822,180.6954,6780.0
2021-03-29 12:30:00,190.95,192.15,190.95,191.7,3755.0,180.8091,181.9453,180.8091,181.5192,3755.0
2021-03-29 13:00:00,192.1,192.1,190.12,190.12,600.0,181.898,181.898,180.0231,180.0231,600.0
2021-03-29 13:30:00,190.61,190.9,189.5,189.71,3991.0,180.4871,180.7617,179.4361,179.6349,3991.0
2021-03-29 14:00:00,189.52,191.64,189.52,191.6,6081.0,179.455,181.4624,179.455,181.4245,6081.0
2021-03-29 14:30:00,190.85,191.57,190.26,191.48,3899.0,180.7144,181.3961,180.1557,181.3109,3899.0
2021-03-29 15:00:00,191.92,192.79,191.92,192.79,300.0,181.7275,182.5513,181.7275,182.5513,300.0
2021-03-29 15:30:00,192.7,192.94,190.46,190.46,6546.0,182.4661,182.6934,180.3451,180.3451,6546.0
2021-03-30 09:30:00,188.07,190.0,187.94,188.22,11866.0,178.082,179.9095,177.9589,178.224,11866.0
2021-03-30 10:00:00,189.52,190.84,189.39,189.56,3824.0,179.455,180.7049,179.3319,179.4929,3824.0
2021-03-30 10:30:00,190.72,191.48,190.29,190.62,2273.0,180.5913,181.3109,180.1841,180.4966,2273.0
2021-03-30 11:00:00,190.75,192.69,190.59,191.8,2822.0,180.6197,182.4566,180.4682,181.6139,2822.0
2021-03-30 11:30:00,191.75,191.75,190.72,190.91,410.0,181.5666,181.5666,180.5913,180.7712,410.0
2021-03-30 12:00:00,191.08,191.14,190.99,190.99,704.0,180.9321,180.989,180.8469,180.8469,704.0
2021-03-30 12:30:00,190.54,191.21,190.45,191.21,9198.0,180.4208,181.0552,180.3356,181.0552,9198.0
2021-03-30 13:00:00,191.22,191.22,190.29,190.83,1828.0,181.0647,181.0647,180.1841,180.6954,1828.0
2021-03-30 13:30:00,189.9,190.07,189.9,190.07,200.0,179.8148,179.9758,179.8148,179.9758,200.0
2021-03-30 14:00:00,190.12,191.04,190.12,190.99,2251.0,180.0231,180.8943,180.0231,180.8469,2251.0
2021-03-30 14:30:00,190.85,190.88,189.65,189.74,1700.0,180.7144,180.7428,179.5781,179.6633,1700.0
2021-03-30 15:00:00,190.1,190.29,189.64,189.83,4980.0,180.0042,180.1841,179.5686,179.7485,4980.0
2021-03-30 15:30:00,190.66,190.66,189.5,189.56,5722.0,180.5345,180.5345,179.4361,179.4929,5722.0
2021-03-31 09:30:00,190.38,191.41,189.42,189.42,3561.0,180.2693,181.2446,179.3603,179.3603,3561.0
2021-03-31 10:00:00,188.87,189.39,188.37,188.68,1973.0,178.8395,179.3319,178.3661,178.6596,1973.0
2021-03-31 10:30:00,188.8,188.8,188.8,188.8,100.0,178.7732,178.7732,178.7732,178.7732,100.0
2021-03-31 11:00:00,190.32,190.42,189.82,189.82,1200.0,180.2125,180.3072,179.7391,179.7391,1200.0
2021-03-31 11:30:00,189.01,190.02,189.01,189.61,1000.0,178.9721,179.9284,178.9721,179.5402,1000.0
2021-03-31 12:00:00,189.33,189.82,189.33,189.82,400.0,179.2751,179.7391,179.2751,179.7391,400.0
2021-03-31 12:30:00,190.5,190.54,190.5,190.5,300.0,180.383,180.4208,180.383,180.383,300.0
2021-03-31 13:00:00,190.61,191.02,190.61,190.9,1083.0,180.4871,180.8753,180.4871,180.7617,1083.0
2021-03-31 13:30:00,191.15,191.15,190.76,190.87,300.0,180.9984,180.9984,180.6291,180.7333,300.0
2021-03-31 14:00:00,190.78,191.32,190.76,190.99,7621.0,180.6481,181.1594,180.6291,180.8469,7621.0
2021-03-31 14:30:00,191.14,191.59,190.75,191.55,3908.0,180.989,181.4151,180.6197,181.3772,3908.0
2021-03-31 15:00:00,191.35,192.36,191.35,192.26,1020.0,181.1878,182.1442,181.1878,182.0495,1020.0
2021-03-31 15:30:00,192.42,192.42,191.15,191.15,3563.0,182.201,182.201,180.9984,180.9984,3563.0
2021-04-01 09:30:00,193.07,193.31,190.96,193.25,17955.0,182.8165,183.0437,180.8185,182.9869,17955.0
2021-04-01 10:00:00,192.83,194.24,192.58,194.24,4268.0,182.5892,183.9243,182.3525,183.9243,4268.0
2021-04-01 10:30:00,193.83,193.83,191.71,191.71,1639.0,183.5361,183.5361,181.5287,181.5287,1639.0
2021-04-01 11:00:00,191.62,192.2,190.0,190.1,3671.0,181.4435,181.9927,179.9095,180.0042,3671.0
2021-04-01 11:30:00,191.77,191.77,190.83,190.83,1137.0,181.5855,181.5855,180.6954,180.6954,1137.0
2021-04-01 12:00:00,190.97,192.25,190.97,192.25,1760.0,180.828,182.04,180.828,182.04,1760.0
2021-04-01 12:30:00,193.45,193.45,193.45,193.45,148.0,183.1763,183.1763,183.1763,183.1763,148.0
2021-04-01 13:00:00,193.69,193.94,193.69,193.94,1100.0,183.4035,183.6403,183.4035,183.6403,1100.0
2021-04-01 13:30:00,194.17,195.36,194.17,195.25,2750.0,183.858,184.9848,183.858,184.8807,2750.0
2021-04-01 14:00:00,195.47,195.62,194.89,195.06,1411.0,185.089,185.231,184.5398,184.7008,1411.0
2021-04-01 14:30:00,195.49,196.02,195.49,195.63,1582.0,185.1079,185.6098,185.1079,185.2405,1582.0
2021-04-01 15:00:00,195.9,196.43,195.84,195.92,2148.0,185.4962,185.998,185.4394,185.5151,2148.0
2021-04-01 15:30:00,195.91,196.87,195.91,196.87,6560.0,185.5056,186.4147,185.5056,186.4147,6560.0
2021-04-05 09:30:00,197.49,197.49,192.6,192.97,10624.0,187.0017,187.0017,182.3714,182.7218,10624.0
2021-04-05 10:00:00,192.23,192.29,191.1,191.86,2800.0,182.0211,182.0779,180.9511,181.6707,2800.0
2021-04-05 10:30:00,191.6,192.4,191.53,191.56,1300.0,181.4245,182.182,181.3582,181.3867,1300.0
2021-04-05 11:00:00,191.19,192.11,191.19,191.22,3250.0,181.0363,181.9074,181.0363,181.0647,3250.0
2021-04-05 11:30:00,191.76,191.97,191.46,191.89,2700.0,181.576,181.7749,181.292,181.6991,2700.0
2021-04-05 12:00:00,191.76,192.26,191.7,191.7,3142.0,181.576,182.0495,181.5192,181.5192,3142.0
2021-04-05 12:30:00,191.0,191.0,189.66,189.66,2400.0,180.8564,180.8564,179.5876,179.5876,2400.0
2021-04-05 13:00:00,189.5,190.76,189.47,190.49,3895.0,179.4361,180.6291,179.4077,180.3735,3895.0
2021-04-05 13:30:00,190.56,191.53,190.56,191.06,800.0,180.4398,181.3582,180.4398,180.9132,800.0
2021-04-05 14:00:00,190.89,191.04,190.53,190.98,1950.0,180.7522,180.8943,180.4114,180.8375,1950.0
2021-04-05 14:30:00,190.9,191.04,190.41,190.41,2100.0,180.7617,180.8943,180.2977,180.2977,2100.0
2021-04-05 15:00:00,190.54,191.45,190.54,191.26,1303.0,180.4208,181.2825,180.4208,181.1026,1303.0
2021-04-05 15:30:00,190.99,191.76,190.62,191.66,4365.0,180.8469,181.576,180.4966,181.4813,4365.0
2021-04-06 09:30:00,192.58,196.87,192.4,196.64,3287.0,182.3525,186.4147,182.182,186.1969,3287.0
2021-04-06 10:00:00,197.14,197.24,195.5,195.5,14721.0,186.6703,186.765,185.1174,185.1174,14721.0
2021-04-06 10:30:00,194.94,196.89,194.94,196.89,500.0,184.5872,186.4336,184.5872,186.4336,500.0
2021-04-06 11:00:00,193.88,194.0,193.88,194.0,300.0,183.5834,183.6971,183.5834,183.6971,300.0
2021-04-06 11:30:00,193.5,193.65,193.06,193.06,2377.0,183.2236,183.3657,182.807,182.807,2377.0
2021-04-06 12:00:00,192.6,192.6,192.6,192.6,100.0,182.3714,182.3714,182.3714,182.3714,100.0
2021-04-06 12:30:00,192.41,192.43,192.1,192.43,600.0,182.1915,182.2105,181.898,182.2105,600.0
2021-04-06 13:00:00,192.43,192.43,192.43,192.43,0.0,182.2105,182.2105,182.2105,182.2105,0.0
2021-04-06 13:30:00,192.09,192.09,192.09,192.09,600.0,181.8885,181.8885,181.8885,181.8885,600.0
2021-04-06 14:00:00,192.26,192.26,191.15,191.17,1936.0,182.0495,182.0495,180.9984,181.0174,1936.0
2021-04-06 14:30:00,190.92,190.92,190.67,190.71,1039.0,180.7806,180.7806,180.5439,180.5818,1039.0
2021-04-06 15:00:00,190.92,190.92,190.52,190.69,1100.0,180.7806,180.7806,180.4019,180.5629,1100.0
2021-04-06 15:30:00,190.75,190.85,189.99,189.99,12801.0,180.6197,180.7144,179.9,179.9,12801.0
2021-04-07 09:30:00,190.31,191.57,190.26,190.26,5744.0,180.203,181.3961,180.1557,180.1557,5744.0
2021-04-07 10:00:00,190.61,191.1,190.61,191.1,400.0,180.4871,180.9511,180.4871,180.9511,400.0
2021-04-07 10:30:00,191.37,191.49,190.17,190.17,3455.0,181.2067,181.3204,180.0705,180.0705,3455.0
2021-04-07 11:00:00,190.0,190.4,189.82,189.85,2300.0,179.9095,180.2883,179.7391,179.7675,2300.0
2021-04-07 11:30:00,189.72,189.72,188.98,189.03,3048.0,179.6444,179.6444,178.9437,178.991,3048.0
2021-04-07 12:00:00,189.39,189.39,188.77,189.23,1500.0,179.3319,179.3319,178.7448,179.1804,1500.0
2021-04-07 12:30:00,190.62,191.67,190.56,191.67,1198.0,180.4966,181.4908,180.4398,181.4908,1198.0
2021-04-07 13:00:00,191.81,191.93,191.81,191.82,300.0,181.6234,181.737,181.6234,181.6328,300.0
2021-04-07 13:30:00,191.94,192.78,191.94,192.21,1000.0,181.7465,182.5419,181.7465,182.0021,1000.0
2021-04-07 14:00:00,192.01,192.76,192.01,192.35,1400.0,181.8128,182.5229,181.8128,182.1347,1400.0
2021-04-07 14:30:00,191.69,192.15,191.69,191.82,1793.0,181.5098,181.9453,181.5098,181.6328,1793.0
2021-04-07 15:00:00,191.8,191.91,191.64,191.77,2043.0,181.6139,181.7181,181.4624,181.5855,2043.0
2021-04-07 15:30:00,191.03,191.06,190.61,190.61,2644.0,180.8848,180.9132,180.4871,180.4871,2644.0
2021-04-08 09:30:00,189.29,189.29,184.33,186.2,16557.0,179.2372,179.2372,174.5406,176.3113,16557.0
2021-04-08 10:00:00,186.04,186.31,185.01,185.01,1968.0,176.1598,176.4155,175.1845,175.1845,1968.0
2021-04-08 10:30:00,184.58,186.31,184.58,185.73,16924.0,174.7773,176.4155,174.7773,175.8663,16924.0
2021-04-08 11:00:00,186.29,187.42,186.29,186.97,2000.0,176.3965,177.4665,176.3965,177.0404,2000.0
2021-04-08 11:30:00,187.26,188.0,187.26,187.71,500.0,177.315,178.0157,177.315,177.7411,500.0
2021-04-08 12:00:00,187.76,188.52,187.76,188.52,400.0,177.7885,178.5081,177.7885,178.5081,400.0
2021-04-08 12:30:00,188.4,188.57,187.74,187.74,810.0,178.3945,178.5554,177.7695,177.7695,810.0
2021-04-08 13:00:00,187.64,188.42,187.64,188.16,600.0,177.6748,178.4134,177.6748,178.1672,600.0
2021-04-08 13:30:00,187.85,187.85,186.99,187.48,2720.0,177.8737,177.8737,177.0594,177.5233,2720.0
2021-04-08 14:00:00,187.7,187.85,187.42,187.42,4005.0,177.7317,177.8737,177.4665,177.4665,4005.0
2021-04-08 14:30:00,187.67,188.05,187.67,187.98,400.0,177.7032,178.0631,177.7032,177.9968,400.0
2021-04-08 15:00:00,189.0,189.0,188.7,188.7,603.0,178.9626,178.9626,178.6785,178.6785,603.0
2021-04-08 15:30:00,188.59,188.67,188.26,188.26,953.0,178.5744,178.6501,178.2619,178.2619,953.0
2021-04-09 09:30:00,187.77,188.55,187.52,188.22,2421.0,177.7979,178.5365,177.5612,178.224,2421.0
2021-04-09 10:00:00,187.79,187.79,185.29,185.29,2297.0,177.8169,177.8169,175.4496,175.4496,2297.0
2021-04-09 10:30:00,185.41,185.9,185.15,185.69,2008.0,175.5633,176.0272,175.3171,175.8284,2008.0
2021-04-09 11:00:00,185.95,185.95,185.01,185.13,2835.0,176.0746,176.0746,175.1845,175.2981,2835.0
2021-04-09 11:30:00,184.75,185.36,184.37,184.37,3640.0,174.9383,175.5159,174.5785,174.5785,3640.0
2021-04-09 12:00:00,184.06,184.06,183.41,183.98,4238.0,174.285,174.285,173.6695,174.2092,4238.0
2021-04-09 12:30:00,183.78,184.19,183.78,184.19,600.0,174.0198,174.4081,174.0198,174.4081,600.0
2021-04-09 13:00:00,184.4,184.54,184.15,184.3,700.0,174.6069,174.7395,174.3702,174.5122,700.0
2021-04-09 13:30:00,184.19,184.32,183.83,184.32,1000.0,174.4081,174.5312,174.0672,174.5312,1000.0
2021-04-09 14:00:00,184.03,185.0,184.03,184.86,3200.0,174.2566,175.175,174.2566,175.0425,3200.0
2021-04-09 14:30:00,184.74,184.75,184.35,184.59,800.0,174.9289,174.9383,174.5596,174.7868,800.0
2021-04-09 15:00:00,184.73,184.75,184.39,184.75,1278.0,174.9194,174.9383,174.5974,174.9383,1278.0
2021-04-09 15:30:00,184.8,184.8,184.22,184.32,2239.0,174.9857,174.9857,174.4365,174.5312,2239.0
2021-04-12 09:30:00,185.85,187.0,184.28,184.35,8906.0,175.9799,177.0688,174.4933,174.5596,8906.0
2021-04-12 10:00:00,184.69,184.7,184.19,184.24,880.0,174.8815,174.891,174.4081,174.4554,880.0
2021-04-12 10:30:00,184.48,184.56,184.0,184.0,3613.0,174.6827,174.7584,174.2282,174.2282,3613.0
2021-04-12 11:00:00,183.73,183.85,183.13,183.8,1588.0,173.9725,174.0861,173.4044,174.0388,1588.0
2021-04-12 11:30:00,184.45,184.66,184.31,184.53,952.0,174.6543,174.8531,174.5217,174.73,952.0
2021-04-12 12:00:00,183.88,184.12,183.88,183.89,400.0,174.1145,174.3418,174.1145,174.124,400.0
2021-04-12 12:30:00,183.92,184.68,183.92,184.5,2739.0,174.1524,174.872,174.1524,174.7016,2739.0
2021-04-12 13:00:00,183.95,183.95,183.43,183.61,1000.0,174.1808,174.1808,173.6884,173.8589,1000.0
2021-04-12 13:30:00,183.16,183.16,182.68,182.72,3194.0,173.4328,173.4328,172.9783,173.0161,3194.0
2021-04-12 14:00:00,182.88,183.06,182.49,182.77,1400.0,173.1676,173.3381,172.7983,173.0635,1400.0
2021-04-12 14:30:00,182.46,182.82,182.46,182.78,1000.0,172.7699,173.1108,172.7699,173.0729,1000.0
2021-04-12 15:00:00,182.54,183.5,182.54,183.5,1897.0,172.8457,173.7547,172.8457,173.7547,1897.0
2021-04-12 15:30:00,183.33,183.59,183.11,183.24,3587.0,173.5937,173.8399,173.3854,173.5085,3587.0
2021-04-13 09:30:00,182.59,182.97,179.43,180.09,29381.0,172.893,173.2529,169.9009,170.5258,29381.0
2021-04-13 10:00:00,180.39,180.54,179.3,179.3,1422.0,170.8099,170.9519,169.7778,169.7778,1422.0
2021-04-13 10:30:00,181.17,181.53,181.06,181.24,820.0,171.5484,171.8893,171.4443,171.6147,820.0
2021-04-13 11:00:00,182.19,182.19,181.69,181.75,1813.0,172.5143,172.5143,172.0408,172.0976,1813.0
2021-04-13 11:30:00,181.91,182.39,181.25,181.65,4741.0,172.2491,172.7037,171.6242,172.003,4741.0
2021-04-13 12:00:00,182.07,182.08,181.04,181.06,1350.0,172.4006,172.4101,171.4254,171.4443,1350.0
2021-04-13 12:30:00,181.11,181.19,180.27,180.48,2800.0,171.4916,171.5674,170.6962,170.8951,2800.0
2021-04-13 13:00:00,180.36,180.36,179.76,179.76,895.0,170.7815,170.7815,170.2133,170.2133,895.0
2021-04-13 13:30:00,180.42,180.46,180.26,180.26,300.0,170.8383,170.8762,170.6868,170.6868,300.0
2021-04-13 14:00:00,181.17,181.17,180.85,180.88,2158.0,171.5484,171.5484,171.2454,171.2738,2158.0
2021-04-13 14:30:00,180.88,180.88,180.88,180.88,0.0,171.2738,171.2738,171.2738,171.2738,0.0
2021-04-13 15:00:00,181.73,181.73,181.62,181.62,200.0,172.0787,172.0787,171.9745,171.9745,200.0
2021-04-13 15:30:00,181.54,181.54,180.76,181.01,2591.0,171.8988,171.8988,171.1602,171.3969,2591.0
2021-04-14 09:30:00,183.07,188.31,183.02,188.31,18950.0,173.3475,178.3093,173.3002,178.3093,18950.0
2021-04-14 10:00:00,188.07,190.0,188.07,189.58,12601.0,178.082,179.9095,178.082,179.5118,12601.0
2021-04-14 10:30:00,189.31,192.93,189.31,192.93,5942.0,179.2561,182.6839,179.2561,182.6839,5942.0
2021-04-14 11:00:00,192.28,193.12,191.78,193.12,5131.0,182.0684,182.8638,181.595,182.8638,5131.0
2021-04-14 11:30:00,193.57,193.97,193.07,193.07,3192.0,183.2899,183.6687,182.8165,182.8165,3192.0
2021-04-14 12:00:00,192.96,193.99,192.89,193.67,2216.0,182.7123,183.6876,182.646,183.3846,2216.0
2021-04-14 12:30:00,193.44,193.44,192.51,192.59,1745.0,183.1668,183.1668,182.2862,182.362,1745.0
2021-04-14 13:00:00,192.2,192.76,191.93,192.69,1500.0,181.9927,182.5229,181.737,182.4566,1500.0
2021-04-14 13:30:00,191.92,192.37,191.88,191.88,800.0,181.7275,182.1536,181.6897,181.6897,800.0
2021-04-14 14:00:00,191.01,191.99,190.59,191.99,1100.0,180.8659,181.7938,180.4682,181.7938,1100.0
2021-04-14 14:30:00,192.01,192.01,190.89,191.13,1000.0,181.8128,181.8128,180.7522,180.9795,1000.0
2021-04-14 15:00:00,190.25,190.25,189.48,189.61,4519.0,180.1462,180.1462,179.4171,179.5402,4519.0
2021-04-14 15:30:00,189.85,190.87,189.63,190.87,3337.0,179.7675,180.7333,179.5592,180.7333,3337.0
2021-04-15 09:30:00,191.38,191.38,186.14,187.95,24417.0,181.2162,181.2162,176.2545,177.9684,24417.0
2021-04-15 10:00:00,187.39,187.89,186.43,187.89,1450.0,177.4381,177.9116,176.5291,177.9116,1450.0
2021-04-15 10:30:00,187.13,188.08,186.98,188.08,792.0,177.1919,178.0915,177.0499,178.0915,792.0
2021-04-15 11:00:00,187.96,187.96,186.22,186.22,1650.0,177.9778,177.9778,176.3303,176.3303,1650.0
2021-04-15 11:30:00,185.51,186.06,185.51,185.93,1100.0,175.658,176.1787,175.658,176.0557,1100.0
2021-04-15 12:00:00,185.37,185.65,184.83,184.94,1694.0,175.5254,175.7905,175.0141,175.1182,1694.0
2021-04-15 12:30:00,185.04,185.04,184.44,184.68,1000.0,175.2129,175.2129,174.6448,174.872,1000.0
2021-04-15 13:00:00,184.96,184.96,184.5,184.5,1047.0,175.1372,175.1372,174.7016,174.7016,1047.0
2021-04-15 13:30:00,184.87,184.87,184.87,184.87,100.0,175.0519,175.0519,175.0519,175.0519,100.0
2021-04-15 14:00:00,186.0,186.27,185.53,185.53,1600.0,176.1219,176.3776,175.6769,175.6769,1600.0
2021-04-15 14:30:00,186.43,186.43,186.2,186.3,435.0,176.5291,176.5291,176.3113,176.406,435.0
2021-04-15 15:00:00,186.38,186.42,185.41,185.45,1000.0,176.4818,176.5196,175.5633,175.6011,1000.0
2021-04-15 15:30:00,185.52,186.31,185.52,186.0,2628.0,175.6674,176.4155,175.6674,176.1219,2628.0
2021-04-16 09:30:00,187.4,187.4,183.64,183.89,5905.0,177.4476,177.4476,173.8873,174.124,5905.0
2021-04-16 10:00:00,183.9,183.9,182.7,183.62,1926.0,174.1335,174.1335,172.9972,173.8683,1926.0
2021-04-16 10:30:00,182.59,184.16,182.59,183.85,2881.0,172.893,174.3797,172.893,174.0861,2881.0
2021-04-16 11:00:00,183.72,183.93,183.39,183.9,800.0,173.963,174.1619,173.6505,174.1335,800.0
2021-04-16 11:30:00,184.13,184.13,183.6,183.6,655.0,174.3512,174.3512,173.8494,173.8494,655.0
2021-04-16 12:00:00,183.57,183.57,183.19,183.26,2000.0,173.821,173.821,173.4612,173.5275,2000.0
2021-04-16 12:30:00,183.65,183.65,183.65,183.65,100.0,173.8967,173.8967,173.8967,173.8967,100.0
2021-04-16 13:00:00,183.41,183.8,183.4,183.7,700.0,173.6695,174.0388,173.66,173.9441,700.0
2021-04-16 13:30:00,183.79,183.79,183.79,183.79,100.0,174.0293,174.0293,174.0293,174.0293,100.0
2021-04-16 14:00:00,183.52,183.91,183.48,183.48,1100.0,173.7736,174.1429,173.7358,173.7358,1100.0
2021-04-16 14:30:00,183.44,183.61,183.44,183.61,200.0,173.6979,173.8589,173.6979,173.8589,200.0
2021-04-16 15:00:00,183.52,183.69,183.52,183.69,325.0,173.7736,173.9346,173.7736,173.9346,325.0
2021-04-16 15:30:00,183.57,183.64,183.31,183.31,11680.0,173.821,173.8873,173.5748,173.5748,11680.0
2021-04-19 09:30:00,183.55,186.0,183.54,185.45,6299.0,173.802,176.1219,173.7926,175.6011,6299.0
2021-04-19 10:00:00,184.12,185.2,184.03,185.2,830.0,174.3418,175.3644,174.2566,175.3644,830.0
2021-04-19 10:30:00,184.8,184.8,182.0,182.0,11954.0,174.9857,174.9857,172.3344,172.3344,11954.0
2021-04-19 11:00:00,182.12,182.12,181.57,181.91,1000.0,172.448,172.448,171.9272,172.2491,1000.0
2021-04-19 11:30:00,182.77,182.97,182.45,182.72,956.0,173.0635,173.2529,172.7605,173.0161,956.0
2021-04-19 12:00:00,182.48,183.23,182.48,182.85,661.0,172.7889,173.499,172.7889,173.1392,661.0
2021-04-19 12:30:00,182.09,183.0,182.09,183.0,900.0,172.4196,173.2813,172.4196,173.2813,900.0
2021-04-19 13:00:00,182.69,182.69,182.69,182.69,100.0,172.9877,172.9877,172.9877,172.9877,100.0
2021-04-19 13:30:00,182.66,182.85,182.44,182.85,800.0,172.9593,173.1392,172.751,173.1392,800.0
2021-04-19 14:00:00,182.85,182.85,182.85,182.85,250.0,173.1392,173.1392,173.1392,173.1392,250.0
2021-04-19 14:30:00,183.11,183.11,182.6,182.6,367.0,173.3854,173.3854,172.9025,172.9025,367.0
2021-04-19 15:00:00,183.06,183.26,182.97,182.97,918.0,173.3381,173.5275,173.2529,173.2529,918.0
2021-04-19 15:30:00,182.67,182.98,182.39,182.98,2239.0,172.9688,173.2623,172.7037,173.2623,2239.0
2021-04-20 09:30:00,182.13,182.28,176.88,176.98,17245.0,172.4575,172.5995,167.4863,167.581,17245.0
2021-04-20 10:00:00,176.95,177.6,176.5,177.44,6007.0,167.5526,168.168,167.1265,168.0165,6007.0
2021-04-20 10:30:00,177.23,177.23,172.85,173.78,11298.0,167.8177,167.8177,163.6703,164.5509,11298.0
2021-04-20 11:00:00,173.58,173.58,172.5,172.9,6672.0,164.3615,164.3615,163.3389,163.7176,6672.0
2021-04-20 11:30:00,172.81,173.81,172.39,173.72,13517.0,163.6324,164.5793,163.2347,164.4941,13517.0
2021-04-20 12:00:00,173.71,174.66,173.7,174.66,2335.0,164.4846,165.3842,164.4752,165.3842,2335.0
2021-04-20 12:30:00,174.11,174.32,172.99,173.28,1800.0,164.8634,165.0622,163.8029,164.0775,1800.0
2021-04-20 13:00:00,173.82,173.82,173.12,173.12,1049.0,164.5888,164.5888,163.926,163.926,1049.0
2021-04-20 13:30:00,172.82,173.51,172.77,173.51,900.0,163.6419,164.2953,163.5946,164.2953,900.0
2021-04-20 14:00:00,173.43,173.67,172.91,172.91,1486.0,164.2195,164.4468,163.7271,163.7271,1486.0
2021-04-20 14:30:00,172.85,173.16,172.5,172.83,5244.0,163.6703,163.9638,163.3389,163.6514,5244.0
2021-04-20 15:00:00,172.7,173.87,172.7,173.85,700.0,163.5283,164.6361,163.5283,164.6172,700.0
2021-04-20 15:30:00,173.5,174.36,173.41,174.23,7963.0,164.2858,165.1001,164.2006,164.977,7963.0
2021-04-21 09:30:00,170.34,172.7,168.48,171.55,28694.0,161.2936,163.5283,159.5324,162.4393,28694.0
2021-04-21 10:00:00,172.99,174.12,172.54,173.37,5223.0,163.8029,164.8729,163.3768,164.1627,5223.0
2021-04-21 10:30:00,173.22,175.61,173.17,174.75,10730.0,164.0207,166.2837,163.9733,165.4694,10730.0
2021-04-21 11:00:00,174.63,174.74,172.69,172.69,6233.0,165.3558,165.4599,163.5188,163.5188,6233.0
2021-04-21 11:30:00,172.86,174.03,172.47,173.91,6234.0,163.6798,164.7876,163.3105,164.674,6234.0
2021-04-21 12:00:00,174.33,175.01,173.98,174.45,4750.0,165.0717,165.7156,164.7403,165.1853,4750.0
2021-04-21 12:30:00,174.25,174.93,173.5,173.68,4984.0,164.996,165.6398,164.2858,164.4562,4984.0
2021-04-21 13:00:00,173.8,173.8,173.11,173.26,5550.0,164.5699,164.5699,163.9165,164.0585,5550.0
2021-04-21 13:30:00,173.31,173.88,172.95,173.88,5732.0,164.1059,164.6456,163.765,164.6456,5732.0
2021-04-21 14:00:00,174.03,174.69,174.03,174.45,7456.0,164.7876,165.4126,164.7876,165.1853,7456.0
2021-04-21 14:30:00,174.35,174.65,174.23,174.65,5891.0,165.0906,165.3747,164.977,165.3747,5891.0
2021-04-21 15:00:00,174.81,175.65,174.79,175.02,5408.0,165.5262,166.3216,165.5073,165.7251,5408.0
2021-04-21 15:30:00,174.92,176.07,174.82,175.89,10911.0,165.6304,166.7193,165.5357,166.5489,10911.0
2021-04-22 09:30:00,177.36,177.36,173.75,174.19,8994.0,167.9408,167.9408,164.5225,164.9391,8994.0
2021-04-22 10:00:00,173.45,173.73,172.77,172.77,6370.0,164.2384,164.5036,163.5946,163.5946,6370.0
2021-04-22 10:30:00,172.78,175.23,172.78,175.03,8101.0,163.604,165.9239,163.604,165.7345,8101.0
2021-04-22 11:00:00,175.03,176.33,174.96,176.3,3300.0,165.7345,166.9655,165.6682,166.9371,3300.0
2021-04-22 11:30:00,176.22,176.5,175.88,176.28,4199.0,166.8613,167.1265,166.5394,166.9181,4199.0
2021-04-22 12:00:00,175.92,176.41,175.91,176.27,3717.0,166.5773,167.0412,166.5678,166.9087,3717.0
2021-04-22 12:30:00,176.1,177.12,176.01,177.12,8446.0,166.7477,167.7135,166.6625,167.7135,8446.0
2021-04-22 13:00:00,176.77,176.94,175.44,176.94,7657.0,167.3821,167.5431,166.1228,167.5431,7657.0
2021-04-22 13:30:00,176.82,177.05,174.62,174.97,5353.0,167.4295,167.6473,165.3463,165.6777,5353.0
2021-04-22 14:00:00,175.0,175.59,173.99,175.59,5582.0,165.7061,166.2648,164.7498,166.2648,5582.0
2021-04-22 14:30:00,175.42,176.17,175.42,175.85,1854.0,166.1038,166.814,166.1038,166.511,1854.0
2021-04-22 15:00:00,176.2,176.2,174.6,174.93,2786.0,166.8424,166.8424,165.3274,165.6398,2786.0
2021-04-22 15:30:00,175.2,175.44,174.15,174.22,4274.0,165.8955,166.1228,164.9013,164.9675,4274.0
2021-04-23 09:30:00,174.23,175.05,173.57,175.05,2898.0,164.977,165.7535,164.3521,165.7535,2898.0
2021-04-23 10:00:00,175.01,177.85,174.64,177.85,2243.0,165.7156,168.4048,165.3652,168.4048,2243.0
2021-04-23 10:30:00,177.79,177.79,176.3,176.8,2070.0,168.348,168.348,166.9371,167.4105,2070.0
2021-04-23 11:00:00,176.75,177.19,176.4,176.4,800.0,167.3632,167.7798,167.0318,167.0318,800.0
2021-04-23 11:30:00,175.89,176.38,175.76,176.25,600.0,166.5489,167.0128,166.4258,166.8897,600.0
2021-04-23 12:00:00,175.67,175.68,175.67,175.68,500.0,166.3405,166.35,166.3405,166.35,500.0
2021-04-23 12:30:00,175.8,176.4,175.8,176.25,1500.0,166.4636,167.0318,166.4636,166.8897,1500.0
2021-04-23 13:00:00,176.43,176.6,176.22,176.3,1250.0,167.0602,167.2211,166.8613,166.9371,1250.0
2021-04-23 13:30:00,176.4,176.93,176.4,176.84,1200.0,167.0318,167.5336,167.0318,167.4484,1200.0
2021-04-23 14:00:00,176.85,177.08,176.78,176.94,1200.0,167.4579,167.6757,167.3916,167.5431,1200.0
2021-04-23 14:30:00,176.87,177.15,176.75,176.8,2200.0,167.4768,167.7419,167.3632,167.4105,2200.0
2021-04-23 15:00:00,176.75,176.75,176.36,176.51,1400.0,167.3632,167.3632,166.9939,167.1359,1400.0
2021-04-23 15:30:00,176.72,176.89,175.94,175.95,6145.0,167.3348,167.4957,166.5962,166.6057,6145.0
2021-04-26 09:30:00,176.52,180.38,176.52,180.24,12126.0,167.1454,170.8004,167.1454,170.6678,12126.0
2021-04-26 10:00:00,180.25,180.94,179.77,180.9,7630.0,170.6773,171.3307,170.2228,171.2928,7630.0
2021-04-26 10:30:00,180.6,181.59,180.18,180.31,3184.0,171.0087,171.9461,170.611,170.7341,3184.0
2021-04-26 11:00:00,180.62,180.78,180.26,180.57,5940.0,171.0277,171.1792,170.6868,170.9803,5940.0
2021-04-26 11:30:00,180.57,180.73,180.34,180.65,900.0,170.9803,171.1318,170.7625,171.0561,900.0
2021-04-26 12:00:00,180.7,180.72,180.18,180.18,400.0,171.1034,171.1223,170.611,170.611,400.0
2021-04-26 12:30:00,180.05,180.2,179.98,179.98,400.0,170.4879,170.63,170.4216,170.4216,400.0
2021-04-26 13:00:00,180.11,180.4,180.11,180.19,1048.0,170.5447,170.8193,170.5447,170.6205,1048.0
2021-04-26 13:30:00,179.86,179.97,179.65,179.66,1000.0,170.308,170.4122,170.1092,170.1186,1000.0
2021-04-26 14:00:00,179.86,179.91,179.44,179.89,1893.0,170.308,170.3554,169.9103,170.3364,1893.0
2021-04-26 14:30:00,179.83,180.06,179.59,180.06,1576.0,170.2796,170.4974,170.0524,170.4974,1576.0
2021-04-26 15:00:00,179.99,180.39,179.63,179.86,5154.0,170.4311,170.8099,170.0902,170.308,5154.0
2021-04-26 15:30:00,179.93,180.22,179.75,179.75,2650.0,170.3743,170.6489,170.2039,170.2039,2650.0
2021-04-27 09:30:00,179.79,180.71,178.51,179.41,5310.0,170.2417,171.1129,169.0297,169.8819,5310.0
2021-04-27 10:00:00,179.13,179.23,178.52,178.52,1212.0,169.6168,169.7115,169.0392,169.0392,1212.0
2021-04-27 10:30:00,178.01,178.69,178.0,178.69,500.0,168.5563,169.2002,168.5468,169.2002,500.0
2021-04-27 11:00:00,178.8,179.0,178.63,178.96,1896.0,169.3043,169.4937,169.1433,169.4558,1896.0
2021-04-27 11:30:00,179.31,179.31,178.7,178.7,200.0,169.7872,169.7872,169.2096,169.2096,200.0
2021-04-27 12:00:00,178.88,179.66,178.85,179.07,3633.0,169.3801,170.1186,169.3517,169.56,3633.0
2021-04-27 12:30:00,177.75,177.75,177.66,177.66,256.0,168.3101,168.3101,168.2249,168.2249,256.0
2021-04-27 13:00:00,176.84,177.22,176.84,177.22,897.0,167.4484,167.8082,167.4484,167.8082,897.0
2021-04-27 13:30:00,176.03,176.38,175.81,175.81,931.0,166.6814,167.0128,166.4731,166.4731,931.0
2021-04-27 14:00:00,173.8,175.23,173.8,175.23,1720.0,164.5699,165.9239,164.5699,165.9239,1720.0
2021-04-27 14:30:00,175.41,175.97,175.41,175.93,1953.0,166.0943,166.6246,166.0943,166.5867,1953.0
2021-04-27 15:00:00,175.8,177.28,175.8,177.28,503.0,166.4636,167.865,166.4636,167.865,503.0
2021-04-27 15:30:00,177.35,178.89,177.35,178.63,6358.0,167.9313,169.3895,167.9313,169.1433,6358.0
2021-04-28 09:30:00,179.65,184.0,179.65,182.16,10273.0,170.1092,174.2282,170.1092,172.4859,10273.0
2021-04-28 10:00:00,182.0,184.8,182.0,184.8,2621.0,172.3344,174.9857,172.3344,174.9857,2621.0
2021-04-28 10:30:00,185.21,186.4,185.21,186.29,7761.0,175.3739,176.5007,175.3739,176.3965,7761.0
2021-04-28 11:00:00,186.12,187.65,186.01,187.38,2600.0,176.2356,177.6843,176.1314,177.4286,2600.0
2021-04-28 11:30:00,187.13,187.78,187.03,187.3,900.0,177.1919,177.8074,177.0972,177.3529,900.0
2021-04-28 12:00:00,188.15,188.25,187.38,187.83,1281.0,178.1578,178.2524,177.4286,177.8547,1281.0
2021-04-28 12:30:00,187.75,188.79,187.75,188.79,1500.0,177.779,178.7638,177.779,178.7638,1500.0
2021-04-28 13:00:00,189.0,189.12,188.8,188.8,1300.0,178.9626,179.0762,178.7732,178.7732,1300.0
2021-04-28 13:30:00,188.51,188.6,188.0,188.1,3404.0,178.4986,178.5839,178.0157,178.1104,3404.0
2021-04-28 14:00:00,188.09,188.52,188.09,188.18,2177.0,178.1009,178.5081,178.1009,178.1862,2177.0
2021-04-28 14:30:00,188.44,189.25,188.44,189.25,1044.0,178.4324,179.1993,178.4324,179.1993,1044.0
2021-04-28 15:00:00,189.8,189.84,189.12,189.61,1350.0,179.7201,179.758,179.0762,179.5402,1350.0
2021-04-28 15:30:00,189.4,190.0,189.07,189.34,7869.0,179.3414,179.9095,179.0289,179.2846,7869.0
2021-04-29 09:30:00,191.05,192.85,189.72,192.41,27263.0,180.9037,182.6081,179.6444,182.1915,27263.0
2021-04-29 10:00:00,191.5,191.65,189.84,189.93,5074.0,181.3298,181.4719,179.758,179.8432,5074.0
2021-04-29 10:30:00,189.7,190.1,188.28,190.1,15466.0,179.6254,180.0042,178.2808,180.0042,15466.0
2021-04-29 11:00:00,190.04,190.74,188.82,188.86,4912.0,179.9474,180.6102,178.7922,178.83,4912.0
2021-04-29 11:30:00,189.03,189.15,187.5,187.97,4916.0,178.991,179.1046,177.5423,177.9873,4916.0
2021-04-29 12:00:00,187.78,187.78,186.22,186.81,14494.0,177.8074,177.8074,176.3303,176.8889,14494.0
2021-04-29 12:30:00,187.62,188.6,187.37,187.91,3300.0,177.6559,178.5839,177.4192,177.9305,3300.0
2021-04-29 13:00:00,187.45,187.68,187.36,187.53,600.0,177.4949,177.7127,177.4097,177.5707,600.0
2021-04-29 13:30:00,187.72,188.06,187.44,187.83,1014.0,177.7506,178.0725,177.4855,177.8547,1014.0
2021-04-29 14:00:00,187.6,188.58,187.56,188.58,1000.0,177.637,178.5649,177.5991,178.5649,1000.0
2021-04-29 14:30:00,189.02,189.59,188.83,188.91,1702.0,178.9815,179.5213,178.8016,178.8774,1702.0
2021-04-29 15:00:00,189.28,189.48,188.17,188.18,1500.0,179.2277,179.4171,178.1767,178.1862,1500.0
2021-04-29 15:30:00,188.33,189.81,188.18,189.81,3976.0,178.3282,179.7296,178.1862,179.7296,3976.0
2021-04-30 09:30:00,187.44,189.29,186.95,189.12,9035.0,177.4855,179.2372,177.0215,179.0762,9035.0
2021-04-30 10:00:00,189.58,189.58,186.98,186.98,1352.0,179.5118,179.5118,177.0499,177.0499,1352.0
2021-04-30 10:30:00,187.03,187.03,185.6,185.7,1688.0,177.0972,177.0972,175.7432,175.8379,1688.0
2021-04-30 11:00:00,185.34,185.65,184.64,184.77,4226.0,175.497,175.7905,174.8342,174.9573,4226.0
2021-04-30 11:30:00,185.12,185.12,184.53,184.53,3279.0,175.2887,175.2887,174.73,174.73,3279.0
2021-04-30 12:00:00,184.66,184.81,184.22,184.22,936.0,174.8531,174.9951,174.4365,174.4365,936.0
2021-04-30 12:30:00,184.3,184.5,184.28,184.5,600.0,174.5122,174.7016,174.4933,174.7016,600.0
2021-04-30 13:00:00,184.55,185.06,184.43,184.61,1298.0,174.7489,175.2319,174.6353,174.8058,1298.0
2021-04-30 13:30:00,185.01,185.01,183.69,183.98,10205.0,175.1845,175.1845,173.9346,174.2092,10205.0
2021-04-30 14:00:00,183.76,183.88,183.26,183.26,400.0,174.0009,174.1145,173.5275,173.5275,400.0
2021-04-30 14:30:00,183.38,183.91,183.38,183.7,850.0,173.6411,174.1429,173.6411,173.9441,850.0
2021-04-30 15:00:00,183.84,183.84,183.25,183.25,680.0,174.0766,174.0766,173.518,173.518,680.0
2021-04-30 15:30:00,183.19,183.3,182.5,182.75,18682.0,173.4612,173.5653,172.8078,173.0445,18682.0
2021-05-03 09:30:00,186.73,189.0,186.73,188.35,7871.0,176.8132,178.9626,176.8132,178.3471,7871.0
2021-05-03 10:00:00,188.21,189.85,188.2,188.86,4383.0,178.2146,179.7675,178.2051,178.83,4383.0
2021-05-03 10:30:00,189.43,190.71,189.35,189.8,2052.0,179.3698,180.5818,179.294,179.7201,2052.0
2021-05-03 11:00:00,190.25,190.74,190.24,190.42,5547.0,180.1462,180.6102,180.1368,180.3072,5547.0
2021-05-03 11:30:00,190.14,191.05,189.8,189.92,1546.0,180.0421,180.9037,179.7201,179.8338,1546.0
2021-05-03 12:00:00,189.88,192.01,189.88,192.01,1323.0,179.7959,181.8128,179.7959,181.8128,1323.0
2021-05-03 12:30:00,191.99,191.99,191.47,191.66,3364.0,181.7938,181.7938,181.3014,181.4813,3364.0
2021-05-03 13:00:00,191.5,191.82,191.37,191.56,1400.0,181.3298,181.6328,181.2067,181.3867,1400.0
2021-05-03 13:30:00,191.52,191.71,191.32,191.71,1150.0,181.3488,181.5287,181.1594,181.5287,1150.0
2021-05-03 14:00:00,191.91,192.5,191.89,192.5,2108.0,181.7181,182.2767,181.6991,182.2767,2108.0
2021-05-03 14:30:00,193.0,193.0,192.52,192.9,1500.0,182.7502,182.7502,182.2957,182.6555,1500.0
2021-05-03 15:00:00,192.52,192.85,192.48,192.85,1401.0,182.2957,182.6081,182.2578,182.6081,1401.0
2021-05-03 15:30:00,192.63,192.63,191.55,191.55,3833.0,182.3998,182.3998,181.3772,181.3772,3833.0
2021-05-04 09:30:00,191.99,193.87,188.75,188.75,28279.0,181.7938,183.574,178.7259,178.7259,28279.0
2021-05-04 10:00:00,188.81,191.29,188.0,191.29,2960.0,178.7827,181.131,178.0157,181.131,2960.0
2021-05-04 10:30:00,191.61,192.05,190.25,190.69,4337.0,181.434,181.8506,180.1462,180.5629,4337.0
2021-05-04 11:00:00,190.39,190.93,189.65,190.93,6330.0,180.2788,180.7901,179.5781,180.7901,6330.0
2021-05-04 11:30:00,191.04,191.82,190.17,191.47,5947.0,180.8943,181.6328,180.0705,181.3014,5947.0
2021-05-04 12:00:00,191.89,193.42,191.89,192.95,5468.0,181.6991,183.1479,181.6991,182.7028,5468.0
2021-05-04 12:30:00,192.91,193.0,192.34,192.48,2050.0,182.665,182.7502,182.1252,182.2578,2050.0
2021-05-04 13:00:00,192.66,193.29,192.51,193.29,1878.0,182.4282,183.0248,182.2862,183.0248,1878.0
2021-05-04 13:30:00,193.52,193.56,192.99,193.39,2097.0,183.2426,183.2804,182.7407,183.1195,2097.0
2021-05-04 14:00:00,193.24,193.93,193.01,193.59,2452.0,182.9774,183.6308,182.7596,183.3088,2452.0
2021-05-04 14:30:00,193.94,194.51,193.83,193.9,8917.0,183.6403,184.18,183.5361,183.6024,8917.0
2021-05-04 15:00:00,193.92,194.34,193.37,193.61,3663.0,183.6213,184.019,183.1005,183.3278,3663.0
2021-05-04 15:30:00,193.42,193.53,192.97,193.26,5706.0,183.1479,183.252,182.7218,182.9964,5706.0
2021-05-05 09:30:00,196.0,199.74,194.0,199.17,67011.0,185.5909,189.1322,183.6971,188.5925,67011.0
2021-05-05 10:00:00,199.35,201.69,197.33,201.53,18120.0,188.7629,190.9787,186.8502,190.8272,18120.0
2021-05-05 10:30:00,201.16,202.91,200.71,201.75,20629.0,190.4768,192.1339,190.0507,191.0355,20629.0
2021-05-05 11:00:00,201.82,202.27,201.44,202.27,6662.0,191.1018,191.5279,190.7419,191.5279,6662.0
2021-05-05 11:30:00,202.4,204.1,202.35,204.1,22900.0,191.651,193.2607,191.6036,193.2607,22900.0
2021-05-05 12:00:00,204.14,204.51,203.6,204.28,13837.0,193.2986,193.6489,192.7872,193.4311,13837.0
2021-05-05 12:30:00,204.07,204.19,202.42,202.94,7985.0,193.2323,193.3459,191.6699,192.1623,7985.0
2021-05-05 13:00:00,202.75,202.75,202.1,202.25,8057.0,191.9824,191.9824,191.3669,191.5089,8057.0
2021-05-05 13:30:00,202.05,203.58,201.5,203.42,18541.0,191.3196,192.7683,190.7988,192.6168,18541.0
2021-05-05 14:00:00,203.5,204.56,203.0,204.48,11201.0,192.6925,193.6963,192.2191,193.6205,11201.0
2021-05-05 14:30:00,204.58,205.01,204.04,204.87,10113.0,193.7152,194.1224,193.2039,193.9898,10113.0
2021-05-05 15:00:00,204.83,204.83,202.7,203.47,27075.0,193.9519,193.9519,191.935,192.6641,27075.0
2021-05-05 15:30:00,203.41,204.7,203.34,204.59,25435.0,192.6073,193.8288,192.541,193.7247,25435.0
2021-05-06 09:30:00,205.08,205.5,200.9,200.9,52308.0,194.1886,194.5863,190.2306,190.2306,52308.0
2021-05-06 10:00:00,200.0,200.28,198.5,199.85,10249.0,189.3784,189.6436,187.9581,189.2364,10249.0
2021-05-06 10:30:00,200.07,202.27,199.91,200.73,8968.0,189.4447,191.5279,189.2932,190.0697,8968.0
2021-05-06 11:00:00,200.93,202.63,200.21,202.56,9143.0,190.259,191.8688,189.5773,191.8025,9143.0
2021-05-06 11:30:00,202.6,204.53,202.56,204.17,13670.0,191.8403,193.6678,191.8025,193.327,13670.0
2021-05-06 12:00:00,204.1,204.29,203.69,204.16,5588.0,193.2607,193.4406,192.8725,193.3175,5588.0
2021-05-06 12:30:00,204.14,204.15,202.67,203.68,4162.0,193.2986,193.308,191.9066,192.863,4162.0
2021-05-06 13:00:00,203.69,204.87,203.69,204.84,6280.0,192.8725,193.9898,192.8725,193.9614,6280.0
2021-05-06 13:30:00,204.9,205.19,204.37,204.95,6066.0,194.0182,194.2928,193.5163,194.0655,6066.0
2021-05-06 14:00:00,204.94,205.25,204.12,204.76,10485.0,194.0561,194.3496,193.2796,193.8856,10485.0
2021-05-06 14:30:00,203.99,205.22,203.49,205.22,6661.0,193.1565,194.3212,192.6831,194.3212,6661.0
2021-05-06 15:00:00,205.31,205.59,204.78,205.1,12342.0,194.4064,194.6716,193.9046,194.2076,12342.0
2021-05-06 15:30:00,205.26,207.25,205.26,207.08,44845.0,194.3591,196.2434,194.3591,196.0824,44845.0
2021-05-07 09:30:00,203.57,208.29,202.5,206.61,39813.0,192.7588,197.2282,191.7457,195.6374,39813.0
2021-05-07 10:00:00,207.0,207.27,204.81,204.81,15546.0,196.0067,196.2623,193.933,193.933,15546.0
2021-05-07 10:30:00,205.1,207.21,204.71,207.03,15616.0,194.2076,196.2055,193.8383,196.0351,15616.0
2021-05-07 11:00:00,207.06,207.06,206.0,206.61,6714.0,196.0635,196.0635,195.0598,195.6374,6714.0
2021-05-07 11:30:00,206.42,208.24,206.42,207.77,2774.0,195.4575,197.1808,195.4575,196.7358,2774.0
2021-05-07 12:00:00,207.83,210.03,207.65,210.03,4141.0,196.7926,198.8758,196.6222,198.8758,4141.0
2021-05-07 12:30:00,210.17,210.78,209.58,210.76,7211.0,199.0083,199.5859,198.4497,199.567,7211.0
2021-05-07 13:00:00,210.82,212.11,210.79,212.07,11394.0,199.6238,200.8453,199.5954,200.8074,11394.0
2021-05-07 13:30:00,212.02,213.7,212.02,213.55,12268.0,200.7601,202.3508,200.7601,202.2088,12268.0
2021-05-07 14:00:00,213.47,214.13,212.44,213.7,6800.0,202.1331,202.758,201.1578,202.3508,6800.0
2021-05-07 14:30:00,213.66,213.78,212.88,213.05,5523.0,202.313,202.4266,201.5744,201.7354,5523.0
2021-05-07 15:00:00,213.02,216.0,212.5,215.95,31301.0,201.707,204.5287,201.2146,204.4814,31301.0
2021-05-07 15:30:00,216.17,217.93,216.0,217.3,145438.0,204.6897,206.3562,204.5287,205.7597,145438.0
2021-05-10 09:30:00,219.91,223.8,216.37,219.6,117785.0,208.231,211.9145,204.879,207.9375,117785.0
2021-05-10 10:00:00,219.36,219.79,217.15,217.89,30503.0,207.7103,208.1174,205.6176,206.3183,30503.0
2021-05-10 10:30:00,217.64,218.62,216.34,217.73,11379.0,206.0816,207.0096,204.8506,206.1668,11379.0
2021-05-10 11:00:00,218.0,218.48,216.67,216.82,2482.0,206.4225,206.877,205.1631,205.3052,2482.0
2021-05-10 11:30:00,217.1,217.5,216.53,216.96,7994.0,205.5703,205.949,205.0306,205.4377,7994.0
2021-05-10 12:00:00,217.45,217.45,216.13,216.2,4898.0,205.9017,205.9017,204.6518,204.7181,4898.0
2021-05-10 12:30:00,216.23,216.75,216.0,216.17,8299.0,204.7465,205.2389,204.5287,204.6897,8299.0
2021-05-10 13:00:00,216.1,216.4,215.81,216.21,4998.0,204.6234,204.9075,204.3488,204.7275,4998.0
2021-05-10 13:30:00,216.78,216.9,215.89,216.17,4606.0,205.2673,205.3809,204.4245,204.6897,4606.0
2021-05-10 14:00:00,216.16,218.28,215.72,215.89,9220.0,204.6802,206.6876,204.2636,204.4245,9220.0
2021-05-10 14:30:00,215.62,215.8,214.7,215.43,8411.0,204.1689,204.3393,203.2977,203.989,8411.0
2021-05-10 15:00:00,215.55,215.87,214.52,214.91,2699.0,204.1026,204.4056,203.1273,203.4966,2699.0
2021-05-10 15:30:00,214.81,214.95,212.12,212.24,11340.0,203.4019,203.5345,200.8548,200.9684,11340.0
2021-05-11 09:30:00,206.11,212.84,205.0,212.84,48101.0,195.1639,201.5365,194.1129,201.5365,48101.0
2021-05-11 10:00:00,213.03,213.42,208.03,208.03,33641.0,201.7164,202.0857,196.982,196.982,33641.0
2021-05-11 10:30:00,207.41,209.83,207.1,208.86,6139.0,196.3949,198.6864,196.1014,197.7679,6139.0
2021-05-11 11:00:00,209.06,210.89,207.54,210.56,8949.0,197.9573,199.6901,196.518,199.3776,8949.0
2021-05-11 11:30:00,210.71,213.38,210.71,212.56,6674.0,199.5196,202.0478,199.5196,201.2714,6674.0
2021-05-11 12:00:00,212.0,213.21,211.51,212.42,4014.0,200.7411,201.8869,200.2772,201.1388,4014.0
2021-05-11 12:30:00,212.22,213.16,211.07,211.2,3874.0,200.9494,201.8395,199.8605,199.9836,3874.0
2021-05-11 13:00:00,211.32,212.32,211.24,212.32,1800.0,200.0972,201.0441,200.0215,201.0441,1800.0
2021-05-11 13:30:00,212.29,213.21,212.29,212.63,3143.0,201.0157,201.8869,201.0157,201.3377,3143.0
2021-05-11 14:00:00,213.21,213.93,212.41,213.36,9899.0,201.8869,202.5686,201.1294,202.0289,9899.0
2021-05-11 14:30:00,213.0,213.0,211.99,212.13,3728.0,201.688,201.688,200.7317,200.8642,3728.0
2021-05-11 15:00:00,212.16,212.42,211.32,212.02,3206.0,200.8926,201.1388,200.0972,200.7601,3206.0
2021-05-11 15:30:00,212.07,212.07,210.51,211.47,8340.0,200.8074,200.8074,199.3303,200.2393,8340.0
2021-05-12 09:30:00,212.22,215.08,212.22,214.65,28286.0,200.9494,203.6576,200.9494,203.2504,28286.0
2021-05-12 10:00:00,214.78,220.16,214.53,218.61,24439.0,203.3735,208.4678,203.1368,207.0001,24439.0
2021-05-12 10:30:00,219.0,220.37,217.83,218.4,13822.0,207.3694,208.6666,206.2615,206.8012,13822.0
2021-05-12 11:00:00,219.0,219.99,218.36,218.49,6153.0,207.3694,208.3068,206.7634,206.8865,6153.0
2021-05-12 11:30:00,218.02,220.09,217.58,217.58,16310.0,206.4414,208.4015,206.0248,206.0248,16310.0
2021-05-12 12:00:00,217.58,217.58,215.21,216.11,13505.0,206.0248,206.0248,203.7807,204.6329,13505.0
2021-05-12 12:30:00,215.98,216.0,215.24,215.73,2317.0,204.5098,204.5287,203.8091,204.273,2317.0
2021-05-12 13:00:00,215.78,216.9,215.78,216.31,1315.0,204.3204,205.3809,204.3204,204.8222,1315.0
2021-05-12 13:30:00,215.72,216.3,215.72,215.99,1471.0,204.2636,204.8128,204.2636,204.5192,1471.0
2021-05-12 14:00:00,216.3,216.3,214.75,214.75,3411.0,204.8128,204.8128,203.3451,203.3451,3411.0
2021-05-12 14:30:00,214.5,215.61,214.02,214.5,2776.0,203.1084,204.1594,202.6539,203.1084,2776.0
2021-05-12 15:00:00,213.75,213.75,212.25,212.46,4976.0,202.3982,202.3982,200.9779,201.1767,4976.0
2021-05-12 15:30:00,212.0,212.51,211.56,212.37,10663.0,200.7411,201.224,200.3245,201.0915,10663.0
2021-05-13 09:30:00,209.11,214.73,208.0,214.27,21129.0,198.0046,203.3261,196.9536,202.8906,21129.0
2021-05-13 10:00:00,213.93,214.33,212.65,213.62,6424.0,202.5686,202.9474,201.3566,202.2751,6424.0
2021-05-13 10:30:00,213.51,213.99,211.0,211.33,23376.0,202.1709,202.6254,199.7942,200.1067,23376.0
2021-05-13 11:00:00,210.38,211.74,209.89,209.89,4486.0,199.2072,200.4949,198.7432,198.7432,4486.0
2021-05-13 11:30:00,209.9,210.35,208.23,208.37,11182.0,198.7527,199.1788,197.1713,197.3039,11182.0
2021-05-13 12:00:00,208.57,210.0,208.2,209.13,5338.0,197.4933,198.8473,197.1429,198.0236,5338.0
2021-05-13 12:30:00,209.59,209.91,207.87,208.28,4826.0,198.4591,198.7621,196.8305,197.2187,4826.0
2021-05-13 13:00:00,208.34,208.81,206.65,207.56,4680.0,197.2755,197.7205,195.6753,196.5369,4680.0
2021-05-13 13:30:00,207.39,207.5,204.78,206.77,14866.0,196.376,196.4801,193.9046,195.7889,14866.0
2021-05-13 14:00:00,207.14,208.09,206.98,207.88,11052.0,196.1392,197.0388,195.9877,196.8399,11052.0
2021-05-13 14:30:00,208.33,209.5,208.33,208.8,2514.0,197.266,198.3739,197.266,197.7111,2514.0
2021-05-13 15:00:00,209.2,209.61,209.12,209.52,1835.0,198.0898,198.4781,198.0141,198.3928,1835.0
2021-05-13 15:30:00,209.85,210.6,209.85,210.17,8232.0,198.7053,199.4155,198.7053,199.0083,8232.0
2021-05-14 09:30:00,213.24,218.84,213.24,218.38,50496.0,201.9153,207.2179,201.9153,206.7823,50496.0
2021-05-14 10:00:00,217.8,219.53,217.2,218.42,18287.0,206.2331,207.8712,205.665,206.8202,18287.0
2021-05-14 10:30:00,218.25,218.99,216.38,216.38,3644.0,206.6592,207.3599,204.8885,204.8885,3644.0
2021-05-14 11:00:00,216.31,216.74,215.69,216.74,10876.0,204.8222,205.2294,204.2352,205.2294,10876.0
2021-05-14 11:30:00,216.52,216.69,215.59,215.62,6440.0,205.0211,205.1821,204.1405,204.1689,6440.0
2021-05-14 12:00:00,215.81,216.5,215.81,216.35,3523.0,204.3488,205.0021,204.3488,204.8601,3523.0
2021-05-14 12:30:00,216.37,217.35,216.32,216.96,5024.0,204.879,205.807,204.8317,205.4377,5024.0
2021-05-14 13:00:00,217.16,217.34,216.57,217.34,2710.0,205.6271,205.7975,205.0684,205.7975,2710.0
2021-05-14 13:30:00,217.35,217.68,217.0,217.33,836.0,205.807,206.1195,205.4756,205.7881,836.0
2021-05-14 14:00:00,217.48,219.0,217.48,218.9,5523.0,205.9301,207.3694,205.9301,207.2747,5523.0
2021-05-14 14:30:00,219.28,219.41,218.84,219.3,6974.0,207.6345,207.7576,207.2179,207.6534,6974.0
2021-05-14 15:00:00,219.44,219.44,218.53,218.73,1683.0,207.786,207.786,206.9243,207.1137,1683.0
2021-05-14 15:30:00,218.7,218.7,217.5,217.99,19834.0,207.0853,207.0853,205.949,206.413,19834.0
2021-05-17 09:30:00,216.69,220.71,215.0,216.2,37122.0,205.1821,208.9886,203.5818,204.7181,37122.0
2021-05-17 10:00:00,216.45,219.6,216.0,217.6,14627.0,204.9548,207.9375,204.5287,206.0437,14627.0
2021-05-17 10:30:00,217.51,220.0,217.28,219.82,2991.0,205.9585,208.3163,205.7407,208.1458,2991.0
2021-05-17 11:00:00,218.99,219.07,217.7,218.87,5405.0,207.3599,207.4357,206.1384,207.2463,5405.0
2021-05-17 11:30:00,218.9,220.01,218.76,219.58,7282.0,207.2747,208.3257,207.1421,207.9186,7282.0
2021-05-17 12:00:00,219.0,220.1,219.0,220.1,3468.0,207.3694,208.411,207.3694,208.411,3468.0
2021-05-17 12:30:00,220.24,220.5,220.0,220.07,5278.0,208.5435,208.7897,208.3163,208.3826,5278.0
2021-05-17 13:00:00,220.28,220.54,219.86,220.06,2359.0,208.5814,208.8276,208.1837,208.3731,2359.0
2021-05-17 13:30:00,219.95,221.07,219.64,221.05,3525.0,208.2689,209.3294,207.9754,209.3105,3525.0
2021-05-17 14:00:00,221.38,222.32,221.38,222.02,3481.0,209.623,210.5131,209.623,210.229,3481.0
2021-05-17 14:30:00,222.18,223.18,221.71,223.07,4167.0,210.3805,211.3274,209.9355,211.2232,4167.0
2021-05-17 15:00:00,223.26,223.77,223.0,223.73,6656.0,211.4031,211.8861,211.1569,211.8482,6656.0
2021-05-17 15:30:00,223.99,225.34,223.99,225.16,22852.0,212.0944,213.3727,212.0944,213.2022,22852.0
2021-05-18 09:30:00,224.38,226.16,222.37,222.38,29381.0,212.4637,214.1491,210.5604,210.5699,29381.0
2021-05-18 10:00:00,222.38,222.55,220.2,221.4,15866.0,210.5699,210.7308,208.5056,209.6419,15866.0
2021-05-18 10:30:00,221.3,222.33,220.79,221.65,2674.0,209.5472,210.5225,209.0643,209.8786,2674.0
2021-05-18 11:00:00,221.02,222.11,220.83,222.11,2044.0,209.2821,210.3142,209.1022,210.3142,2044.0
2021-05-18 11:30:00,222.39,222.6,221.65,221.65,2941.0,210.5793,210.7782,209.8786,209.8786,2941.0
2021-05-18 12:00:00,221.75,221.76,218.91,220.4,7445.0,209.9733,209.9828,207.2842,208.695,7445.0
2021-05-18 12:30:00,220.24,220.72,219.78,220.71,3201.0,208.5435,208.998,208.108,208.9886,3201.0
2021-05-18 13:00:00,220.09,220.54,219.85,220.54,1564.0,208.4015,208.8276,208.1742,208.8276,1564.0
2021-05-18 13:30:00,220.56,220.88,220.16,220.88,1012.0,208.8465,209.1495,208.4678,209.1495,1012.0
2021-05-18 14:00:00,220.51,221.17,220.51,221.1,1129.0,208.7992,209.4241,208.7992,209.3578,1129.0
2021-05-18 14:30:00,220.87,220.87,219.42,220.55,1400.0,209.1401,209.1401,207.7671,208.8371,1400.0
2021-05-18 15:00:00,220.25,221.08,220.25,221.08,1240.0,208.553,209.3389,208.553,209.3389,1240.0
2021-05-18 15:30:00,220.94,221.15,218.5,218.68,9980.0,209.2063,209.4052,206.8959,207.0664,9980.0
2021-05-19 09:30:00,212.12,213.72,209.55,210.25,33135.0,200.8548,202.3698,198.4212,199.0841,33135.0
2021-05-19 10:00:00,209.77,210.34,208.16,209.89,12146.0,198.6296,199.1693,197.1051,198.7432,12146.0
2021-05-19 10:30:00,210.24,211.0,208.53,210.93,7629.0,199.0746,199.7942,197.4554,199.728,7629.0
2021-05-19 11:00:00,210.89,212.54,210.29,212.51,8413.0,199.6901,201.2525,199.1219,201.224,8413.0
2021-05-19 11:30:00,212.48,212.84,212.03,212.65,4755.0,201.1956,201.5365,200.7695,201.3566,4755.0
2021-05-19 12:00:00,212.24,213.7,212.1,213.27,3241.0,200.9684,202.3508,200.8358,201.9437,3241.0
2021-05-19 12:30:00,213.0,213.77,212.65,213.37,5014.0,201.688,202.4171,201.3566,202.0384,5014.0
2021-05-19 13:00:00,213.31,214.28,213.31,213.35,1797.0,201.9816,202.9,201.9816,202.0194,1797.0
2021-05-19 13:30:00,213.56,213.56,213.0,213.52,2239.0,202.2183,202.2183,201.688,202.1804,2239.0
2021-05-19 14:00:00,213.58,214.18,210.85,212.29,3152.0,202.2372,202.8054,199.6522,201.0157,3152.0
2021-05-19 14:30:00,212.1,212.1,210.17,210.29,4888.0,200.8358,200.8358,199.0083,199.1219,4888.0
2021-05-19 15:00:00,210.22,212.06,210.12,212.06,4147.0,199.0557,200.7979,198.961,200.7979,4147.0
2021-05-19 15:30:00,211.77,212.15,211.26,212.1,6495.0,200.5233,200.8832,200.0404,200.8358,6495.0
2021-05-20 09:30:00,211.78,211.78,205.68,207.08,50306.0,200.5328,200.5328,194.7568,196.0824,50306.0
2021-05-20 10:00:00,207.31,208.5,206.72,208.5,7934.0,196.3002,197.427,195.7415,197.427,7934.0
2021-05-20 10:30:00,207.76,208.9,207.06,208.16,4631.0,196.7263,197.8058,196.0635,197.1051,4631.0
2021-05-20 11:00:00,208.66,209.89,208.57,209.66,3000.0,197.5785,198.7432,197.4933,198.5254,3000.0
2021-05-20 11:30:00,209.63,210.89,209.63,210.89,6941.0,198.497,199.6901,198.497,199.6901,6941.0
2021-05-20 12:00:00,210.7,210.7,209.07,209.07,7946.0,199.5102,199.5102,197.9667,197.9667,7946.0
2021-05-20 12:30:00,209.07,209.34,208.74,209.3,4051.0,197.9667,198.2224,197.6543,198.1845,4051.0
2021-05-20 13:00:00,209.26,210.27,209.26,210.17,3595.0,198.1466,199.103,198.1466,199.0083,3595.0
2021-05-20 13:30:00,209.96,209.96,209.11,209.55,5258.0,198.8095,198.8095,198.0046,198.4212,5258.0
2021-05-20 14:00:00,209.54,209.95,209.54,209.79,15457.0,198.4118,198.8,198.4118,198.6485,15457.0
2021-05-20 14:30:00,209.8,210.65,209.56,210.55,3163.0,198.658,199.4628,198.4307,199.3681,3163.0
2021-05-20 15:00:00,210.47,212.02,210.47,211.77,5589.0,199.2924,200.7601,199.2924,200.5233,5589.0
2021-05-20 15:30:00,211.9,211.9,210.75,210.86,8475.0,200.6464,200.6464,199.5575,199.6617,8475.0
2021-05-21 09:30:00,214.0,215.0,212.0,214.5,19816.0,202.6349,203.5818,200.7411,203.1084,19816.0
2021-05-21 10:00:00,214.34,214.34,211.81,212.74,5302.0,202.9569,202.9569,200.5612,201.4418,5302.0
2021-05-21 10:30:00,213.45,213.54,211.89,213.33,1451.0,202.1141,202.1993,200.637,202.0005,1451.0
2021-05-21 11:00:00,214.05,214.05,213.15,213.29,1250.0,202.6823,202.6823,201.8301,201.9626,1250.0
2021-05-21 11:30:00,212.5,213.44,212.5,213.41,8298.0,201.2146,202.1047,201.2146,202.0762,8298.0
2021-05-21 12:00:00,213.3,213.59,213.23,213.29,3435.0,201.9721,202.2467,201.9058,201.9626,3435.0
2021-05-21 12:30:00,213.13,213.16,212.0,212.45,10405.0,201.8111,201.8395,200.7411,201.1672,10405.0
2021-05-21 13:00:00,212.87,212.9,212.75,212.9,825.0,201.5649,201.5933,201.4513,201.5933,825.0
2021-05-21 13:30:00,213.2,213.58,213.19,213.3,3367.0,201.8774,202.2372,201.8679,201.9721,3367.0
2021-05-21 14:00:00,213.28,213.62,213.06,213.06,9699.0,201.9532,202.2751,201.7448,201.7448,9699.0
2021-05-21 14:30:00,213.03,213.16,212.91,213.16,700.0,201.7164,201.8395,201.6028,201.8395,700.0
2021-05-21 15:00:00,213.31,213.81,213.3,213.59,2805.0,201.9816,202.455,201.9721,202.2467,2805.0
2021-05-21 15:30:00,213.52,214.6,212.55,212.55,18207.0,202.1804,203.2031,201.2619,201.2619,18207.0
2021-05-24 09:30:00,214.77,214.77,210.07,213.0,37655.0,203.364,203.364,198.9136,201.688,37655.0
2021-05-24 10:00:00,212.87,212.87,211.89,212.17,5472.0,201.5649,201.5649,200.637,200.9021,5472.0
2021-05-24 10:30:00,212.1,212.72,211.5,211.84,4289.0,200.8358,201.4229,200.2677,200.5896,4289.0
2021-05-24 11:00:00,211.72,212.18,211.5,212.18,1500.0,200.476,200.9116,200.2677,200.9116,1500.0
2021-05-24 11:30:00,212.6,212.66,211.86,211.86,1400.0,201.3093,201.3661,200.6086,200.6086,1400.0
2021-05-24 12:00:00,211.54,211.74,210.69,211.65,11098.0,200.3056,200.4949,199.5007,200.4097,11098.0
2021-05-24 12:30:00,211.68,212.4,211.59,212.4,4040.0,200.4381,201.1199,200.3529,201.1199,4040.0
2021-05-24 13:00:00,212.1,212.26,211.93,211.93,1700.0,200.8358,200.9873,200.6748,200.6748,1700.0
2021-05-24 13:30:00,211.73,212.29,211.73,212.28,1400.0,200.4855,201.0157,200.4855,201.0063,1400.0
2021-05-24 14:00:00,212.34,212.34,211.9,212.09,1800.0,201.0631,201.0631,200.6464,200.8264,1800.0
2021-05-24 14:30:00,212.52,213.2,212.52,212.89,14026.0,201.2335,201.8774,201.2335,201.5839,14026.0
2021-05-24 15:00:00,213.15,213.67,213.15,213.64,3759.0,201.8301,202.3224,201.8301,202.294,3759.0
2021-05-24 15:30:00,213.72,213.72,212.65,212.72,15290.0,202.3698,202.3698,201.3566,201.4229,15290.0
2021-05-25 09:30:00,211.97,213.37,210.54,211.13,10968.0,200.7127,202.0384,199.3587,199.9173,10968.0
2021-05-25 10:00:00,211.18,211.78,210.82,211.45,2070.0,199.9647,200.5328,199.6238,200.2203,2070.0
2021-05-25 10:30:00,211.02,211.02,209.57,209.57,3500.0,199.8132,199.8132,198.4402,198.4402,3500.0
2021-05-25 11:00:00,208.68,209.01,207.78,207.9,1600.0,197.5974,197.9099,196.7452,196.8589,1600.0
2021-05-25 11:30:00,208.11,208.59,207.94,208.59,1733.0,197.0577,197.5122,196.8967,197.5122,1733.0
2021-05-25 12:00:00,208.69,208.9,208.65,208.65,534.0,197.6069,197.8058,197.569,197.569,534.0
2021-05-25 12:30:00,209.17,209.87,209.17,209.87,550.0,198.0614,198.7243,198.0614,198.7243,550.0
2021-05-25 13:00:00,209.5,209.5,209.36,209.4,989.0,198.3739,198.3739,198.2413,198.2792,989.0
2021-05-25 13:30:00,209.4,209.4,208.87,209.05,863.0,198.2792,198.2792,197.7774,197.9478,863.0
2021-05-25 14:00:00,208.81,209.15,208.81,209.15,200.0,197.7205,198.0425,197.7205,198.0425,200.0
2021-05-25 14:30:00,208.72,208.72,208.41,208.41,1100.0,197.6353,197.6353,197.3418,197.3418,1100.0
2021-05-25 15:00:00,208.14,208.52,207.8,207.8,4136.0,197.0861,197.4459,196.7642,196.7642,4136.0
2021-05-25 15:30:00,207.8,207.84,207.1,207.31,3687.0,196.7642,196.8021,196.1014,196.3002,3687.0
2021-05-26 09:30:00,206.95,209.11,205.82,207.55,8672.0,195.9593,198.0046,194.8893,196.5275,8672.0
2021-05-26 10:00:00,207.99,209.29,207.87,209.1,1769.0,196.9441,198.1751,196.8305,197.9951,1769.0
2021-05-26 10:30:00,209.39,210.56,209.39,210.55,3255.0,198.2697,199.3776,198.2697,199.3681,3255.0
2021-05-26 11:00:00,210.93,211.26,210.73,210.98,3085.0,199.728,200.0404,199.5386,199.7753,3085.0
2021-05-26 11:30:00,210.85,211.9,210.75,211.9,4211.0,199.6522,200.6464,199.5575,200.6464,4211.0
2021-05-26 12:00:00,211.7,211.91,211.35,211.79,967.0,200.4571,200.6559,200.1257,200.5423,967.0
2021-05-26 12:30:00,211.76,211.76,211.44,211.44,500.0,200.5139,200.5139,200.2109,200.2109,500.0
2021-05-26 13:00:00,211.11,211.28,211.01,211.28,1234.0,199.8984,200.0594,199.8037,200.0594,1234.0
2021-05-26 13:30:00,210.79,210.82,209.7,210.13,2397.0,199.5954,199.6238,198.5633,198.9704,2397.0
2021-05-26 14:00:00,210.18,210.59,210.12,210.32,616.0,199.0178,199.406,198.961,199.1504,616.0
2021-05-26 14:30:00,210.38,210.93,210.33,210.93,500.0,199.2072,199.728,199.1598,199.728,500.0
2021-05-26 15:00:00,211.18,211.58,211.18,211.58,700.0,199.9647,200.3434,199.9647,200.3434,700.0
2021-05-26 15:30:00,211.83,211.83,210.68,210.74,2366.0,200.5802,200.5802,199.4912,199.548,2366.0
2021-05-27 09:30:00,212.98,216.01,212.98,214.72,8571.0,201.6691,204.5382,201.6691,203.3167,8571.0
2021-05-27 10:00:00,214.42,215.5,214.42,215.5,3166.0,203.0326,204.0553,203.0326,204.0553,3166.0
2021-05-27 10:30:00,214.48,214.58,213.44,213.94,2081.0,203.0894,203.1841,202.1047,202.5781,2081.0
2021-05-27 11:00:00,214.11,214.62,214.0,214.51,1997.0,202.7391,203.222,202.6349,203.1178,1997.0
2021-05-27 11:30:00,214.54,214.66,214.17,214.45,700.0,203.1462,203.2599,202.7959,203.061,700.0
2021-05-27 12:00:00,214.25,214.25,213.62,213.62,650.0,202.8716,202.8716,202.2751,202.2751,650.0
2021-05-27 12:30:00,214.02,214.02,213.9,213.97,602.0,202.6539,202.6539,202.5402,202.6065,602.0
2021-05-27 13:00:00,214.1,214.5,214.1,214.4,747.0,202.7296,203.1084,202.7296,203.0137,747.0
2021-05-27 13:30:00,214.27,214.45,213.6,214.45,1163.0,202.8906,203.061,202.2562,203.061,1163.0
2021-05-27 14:00:00,214.03,214.03,213.78,213.96,500.0,202.6633,202.6633,202.4266,202.597,500.0
2021-05-27 14:30:00,214.15,214.33,214.15,214.33,300.0,202.7769,202.9474,202.7769,202.9474,300.0
2021-05-27 15:00:00,214.18,214.42,214.18,214.42,324.0,202.8054,203.0326,202.8054,203.0326,324.0
2021-05-27 15:30:00,214.57,214.57,214.22,214.22,2492.0,203.1746,203.1746,202.8432,202.8432,2492.0
2021-05-28 09:30:00,215.88,215.88,211.87,212.83,16556.0,204.4151,204.4151,200.618,201.5271,16556.0
2021-05-28 10:00:00,212.59,213.04,211.04,211.96,2757.0,201.2998,201.7259,199.8321,200.7033,2757.0
2021-05-28 10:30:00,212.11,213.0,212.11,212.95,802.0,200.8453,201.688,200.8453,201.6407,802.0
2021-05-28 11:00:00,213.09,213.25,213.09,213.25,593.0,201.7732,201.9247,201.7732,201.9247,593.0
2021-05-28 11:30:00,212.64,212.64,212.17,212.42,900.0,201.3471,201.3471,200.9021,201.1388,900.0
2021-05-28 12:00:00,212.73,212.73,212.73,212.73,102.0,201.4324,201.4324,201.4324,201.4324,102.0
2021-05-28 12:30:00,212.6,212.6,212.56,212.57,300.0,201.3093,201.3093,201.2714,201.2809,300.0
2021-05-28 13:00:00,212.48,212.96,212.48,212.96,425.0,201.1956,201.6501,201.1956,201.6501,425.0
2021-05-28 13:30:00,213.19,213.19,212.9,212.9,1190.0,201.8679,201.8679,201.5933,201.5933,1190.0
2021-05-28 14:00:00,212.54,212.76,212.54,212.76,1700.0,201.2525,201.4608,201.2525,201.4608,1700.0
2021-05-28 14:30:00,212.62,212.74,212.4,212.4,400.0,201.3282,201.4418,201.1199,201.1199,400.0
2021-05-28 15:00:00,212.3,212.52,211.99,212.52,800.0,201.0252,201.2335,200.7317,201.2335,800.0
2021-05-28 15:30:00,212.32,213.07,212.21,212.74,4238.0,201.0441,201.7543,200.94,201.4418,4238.0
2021-06-01 09:30:00,218.26,222.83,218.2,221.65,45717.0,206.6687,210.996,206.6119,209.8786,45717.0
2021-06-01 10:00:00,222.3,223.18,221.5,221.62,27376.0,210.4941,211.3274,209.7366,209.8502,27376.0
2021-06-01 10:30:00,221.84,222.22,220.19,221.29,4223.0,210.0585,210.4184,208.4962,209.5378,4223.0
2021-06-01 11:00:00,221.94,222.62,221.41,221.41,5253.0,210.1532,210.7971,209.6514,209.6514,5253.0
2021-06-01 11:30:00,221.11,221.11,220.24,220.97,8524.0,209.3673,209.3673,208.5435,209.2348,8524.0
2021-06-01 12:00:00,220.95,221.4,220.75,221.4,2500.0,209.2158,209.6419,209.0264,209.6419,2500.0
2021-06-01 12:30:00,221.44,222.01,221.44,221.98,2225.0,209.6798,210.2195,209.6798,210.1911,2225.0
2021-06-01 13:00:00,221.45,222.23,221.26,222.23,912.0,209.6893,210.4278,209.5094,210.4278,912.0
2021-06-01 13:30:00,222.23,222.76,222.18,222.68,1001.0,210.4278,210.9297,210.3805,210.8539,1001.0
2021-06-01 14:00:00,222.83,224.18,222.83,224.18,1833.0,210.996,212.2743,210.996,212.2743,1833.0
2021-06-01 14:30:00,223.46,223.46,223.19,223.19,700.0,211.5925,211.5925,211.3369,211.3369,700.0
2021-06-01 15:00:00,223.28,223.31,222.5,222.81,2451.0,211.4221,211.4505,210.6835,210.977,2451.0
2021-06-01 15:30:00,222.7,223.24,222.59,223.07,16659.0,210.8729,211.3842,210.7687,211.2232,16659.0
2021-06-02 09:30:00,226.2,227.68,222.0,227.3,139005.0,214.187,215.5884,210.2101,215.2286,139005.0
2021-06-02 10:00:00,227.27,232.56,227.26,232.48,47145.0,215.2002,220.2092,215.1907,220.1335,47145.0
2021-06-02 10:30:00,232.45,233.45,231.15,233.0,35561.0,220.1051,221.052,218.8741,220.6259,35561.0
2021-06-02 11:00:00,232.39,235.02,232.39,234.96,41937.0,220.0483,222.5386,220.0483,222.4818,41937.0
2021-06-02 11:30:00,235.11,236.92,235.01,236.67,17946.0,222.6238,224.3377,222.5291,224.101,17946.0
2021-06-02 12:00:00,236.84,239.23,236.52,239.18,23676.0,224.2619,226.525,223.9589,226.4777,23676.0
2021-06-02 12:30:00,239.12,240.73,238.63,240.64,20046.0,226.4208,227.9453,225.9569,227.8601,20046.0
2021-06-02 13:00:00,240.73,241.6,239.51,239.92,34733.0,227.9453,228.7691,226.7901,227.1784,34733.0
2021-06-02 13:30:00,239.65,239.65,237.29,238.11,24659.0,226.9227,226.9227,224.688,225.4645,24659.0
2021-06-02 14:00:00,238.26,239.23,237.87,239.22,18506.0,225.6065,226.525,225.2372,226.5155,18506.0
2021-06-02 14:30:00,239.12,240.38,239.12,239.78,21548.0,226.4208,227.6139,226.4208,227.0458,21548.0
2021-06-02 15:00:00,239.76,240.68,239.61,239.96,15127.0,227.0269,227.898,226.8848,227.2162,15127.0
2021-06-02 15:30:00,239.9,240.62,239.63,240.45,39072.0,227.1594,227.8412,226.9038,227.6802,39072.0
2021-06-03 09:30:00,238.97,241.69,236.06,241.09,83267.0,226.2788,228.8544,223.5234,228.2862,83267.0
2021-06-03 10:00:00,241.0,243.3,241.0,242.77,42790.0,228.201,230.3789,228.201,229.877,42790.0
2021-06-03 10:30:00,242.58,245.01,242.5,244.59,38508.0,229.6971,231.998,229.6213,231.6003,38508.0
2021-06-03 11:00:00,244.5,244.56,242.06,242.27,13786.0,231.5151,231.5719,229.2047,229.4036,13786.0
2021-06-03 11:30:00,242.15,243.29,240.61,243.0,14087.0,229.2899,230.3694,227.8317,230.0948,14087.0
2021-06-03 12:00:00,242.85,244.0,242.82,243.59,8772.0,229.9528,231.0417,229.9243,230.6535,8772.0
2021-06-03 12:30:00,243.29,243.29,242.31,243.04,10645.0,230.3694,230.3694,229.4414,230.1327,10645.0
2021-06-03 13:00:00,243.0,244.2,242.84,244.07,13067.0,230.0948,231.2311,229.9433,231.108,13067.0
2021-06-03 13:30:00,243.6,243.79,243.19,243.69,8324.0,230.6629,230.8428,230.2747,230.7481,8324.0
2021-06-03 14:00:00,244.0,244.0,243.26,243.72,5657.0,231.0417,231.0417,230.341,230.7765,5657.0
2021-06-03 14:30:00,243.78,243.86,243.06,243.22,6739.0,230.8334,230.9091,230.1516,230.3031,6739.0
2021-06-03 15:00:00,243.13,243.31,242.61,242.92,13851.0,230.2179,230.3883,229.7255,230.019,13851.0
2021-06-03 15:30:00,242.9,243.28,242.63,243.09,14460.0,230.0001,230.3599,229.7444,230.18,14460.0
2021-06-04 09:30:00,245.45,245.45,245.05,245.05,18255.0,232.4147,232.4147,232.0359,232.0359,18255.0
2021-06-04 10:00:00,245.05,245.05,245.05,245.05,0.0,232.0359,232.0359,232.0359,232.0359,0.0
2021-06-04 10:30:00,245.05,245.05,245.05,245.05,0.0,232.0359,232.0359,232.0359,232.0359,0.0
2021-06-04 11:00:00,245.05,245.05,245.05,245.05,0.0,232.0359,232.0359,232.0359,232.0359,0.0
2021-06-04 11:30:00,245.05,245.05,245.05,245.05,0.0,232.0359,232.0359,232.0359,232.0359,0.0
2021-06-04 12:00:00,245.05,245.05,245.05,245.05,0.0,232.0359,232.0359,232.0359,232.0359,0.0
2021-06-04 12:30:00,247.99,248.09,239.52,244.97,128445.0,234.8198,234.9145,226.7996,231.9602,128445.0
2021-06-04 13:00:00,245.2,245.36,243.61,243.74,25518.0,232.1779,232.3295,230.6724,230.7955,25518.0
2021-06-04 13:30:00,243.78,244.67,243.78,244.63,18607.0,230.8334,231.6761,230.8334,231.6382,18607.0
2021-06-04 14:00:00,244.56,244.67,243.28,244.0,11109.0,231.5719,231.6761,230.3599,231.0417,11109.0
2021-06-04 14:30:00,244.17,244.2,243.7,244.19,4500.0,231.2027,231.2311,230.7576,231.2216,4500.0
2021-06-04 15:00:00,244.27,245.13,244.01,245.13,12901.0,231.2973,232.1117,231.0511,232.1117,12901.0
2021-06-04 15:30:00,244.82,245.4,244.61,244.61,17532.0,231.8181,232.3673,231.6193,231.6193,17532.0
2021-06-07 09:30:00,245.4,246.43,243.27,243.5,36631.0,232.3673,233.3426,230.3504,230.5682,36631.0
2021-06-07 10:00:00,243.09,243.1,241.68,242.41,11063.0,230.18,230.1895,228.8449,229.5361,11063.0
2021-06-07 10:30:00,242.12,242.7,240.71,240.86,12257.0,229.2615,229.8107,227.9264,228.0684,12257.0
2021-06-07 11:00:00,240.95,241.09,240.05,240.18,13011.0,228.1537,228.2862,227.3015,227.4246,13011.0
2021-06-07 11:30:00,240.47,241.0,240.23,240.61,5717.0,227.6991,228.201,227.4719,227.8317,5717.0
2021-06-07 12:00:00,240.56,241.69,240.55,241.32,5295.0,227.7844,228.8544,227.7749,228.504,5295.0
2021-06-07 12:30:00,241.43,241.54,241.19,241.29,8901.0,228.6082,228.7123,228.3809,228.4756,8901.0
2021-06-07 13:00:00,241.24,241.26,240.0,240.03,9872.0,228.4283,228.4472,227.2541,227.2825,9872.0
2021-06-07 13:30:00,239.99,240.08,238.41,238.41,10504.0,227.2446,227.3299,225.7486,225.7486,10504.0
2021-06-07 14:00:00,238.5,239.19,238.5,238.9,11581.0,225.8338,226.4871,225.8338,226.2125,11581.0
2021-06-07 14:30:00,238.83,238.88,237.87,237.89,5475.0,226.1462,226.1936,225.2372,225.2562,5475.0
2021-06-07 15:00:00,237.85,237.86,237.32,237.78,13679.0,225.2183,225.2278,224.7164,225.152,13679.0
2021-06-07 15:30:00,237.93,238.79,237.93,238.79,25159.0,225.294,226.1084,225.294,226.1084,25159.0
2021-06-08 09:30:00,237.25,237.25,233.73,235.1,44491.0,224.6502,224.6502,221.3171,222.6143,44491.0
2021-06-08 10:00:00,235.59,240.22,235.59,240.17,22513.0,223.0783,227.4624,223.0783,227.4151,22513.0
2021-06-08 10:30:00,240.24,240.75,239.67,240.37,13388.0,227.4814,227.9643,226.9416,227.6045,13388.0
2021-06-08 11:00:00,240.43,241.07,237.99,238.87,17146.0,227.6613,228.2673,225.3509,226.1841,17146.0
2021-06-08 11:30:00,238.82,241.06,238.61,240.65,21757.0,226.1368,228.2578,225.9379,227.8696,21757.0
2021-06-08 12:00:00,240.45,240.97,239.85,240.38,7161.0,227.6802,228.1726,227.1121,227.6139,7161.0
2021-06-08 12:30:00,240.33,240.66,239.99,240.42,14531.0,227.5666,227.8791,227.2446,227.6518,14531.0
2021-06-08 13:00:00,240.7,240.7,240.01,240.01,10186.0,227.9169,227.9169,227.2636,227.2636,10186.0
2021-06-08 13:30:00,240.02,240.44,239.6,239.8,5399.0,227.273,227.6707,226.8754,227.0647,5399.0
2021-06-08 14:00:00,239.84,239.87,239.27,239.57,3400.0,227.1026,227.131,226.5629,226.8469,3400.0
2021-06-08 14:30:00,239.77,239.99,239.4,239.82,5893.0,227.0363,227.2446,226.686,227.0837,5893.0
2021-06-08 15:00:00,239.69,240.59,239.69,239.79,10868.0,226.9606,227.8128,226.9606,227.0553,10868.0
2021-06-08 15:30:00,239.81,239.85,239.1,239.1,11354.0,227.0742,227.1121,226.4019,226.4019,11354.0
2021-06-09 09:30:00,240.01,241.27,237.59,239.01,19772.0,227.2636,228.4567,224.9721,226.3167,19772.0
2021-06-09 10:00:00,239.03,240.77,239.03,239.38,7240.0,226.3356,227.9832,226.3356,226.667,7240.0
2021-06-09 10:30:00,239.23,239.24,238.45,238.5,2604.0,226.525,226.5345,225.7864,225.8338,2604.0
2021-06-09 11:00:00,238.32,238.89,237.82,238.22,4487.0,225.6633,226.2031,225.1899,225.5686,4487.0
2021-06-09 11:30:00,237.93,238.3,237.75,237.9,4775.0,225.294,225.6444,225.1236,225.2656,4775.0
2021-06-09 12:00:00,237.48,238.15,237.4,237.95,2668.0,224.8679,225.5024,224.7922,225.313,2668.0
2021-06-09 12:30:00,238.18,238.39,238.0,238.31,1290.0,225.5308,225.7296,225.3603,225.6539,1290.0
2021-06-09 13:00:00,238.33,238.49,238.22,238.34,2451.0,225.6728,225.8243,225.5686,225.6823,2451.0
2021-06-09 13:30:00,238.25,238.28,237.95,237.95,2801.0,225.597,225.6255,225.313,225.313,2801.0
2021-06-09 14:00:00,238.23,238.72,238.16,238.5,7510.0,225.5781,226.0421,225.5118,225.8338,7510.0
2021-06-09 14:30:00,238.46,238.52,237.84,237.84,4306.0,225.7959,225.8527,225.2088,225.2088,4306.0
2021-06-09 15:00:00,237.78,237.83,236.17,236.23,6574.0,225.152,225.1994,223.6275,223.6843,6574.0
2021-06-09 15:30:00,236.0,237.08,235.81,236.72,16317.0,223.4665,224.4892,223.2866,224.1483,16317.0
2021-06-10 09:30:00,239.59,240.95,237.08,237.08,19033.0,226.8659,228.1537,224.4892,224.4892,19033.0
2021-06-10 10:00:00,236.46,236.89,235.06,236.02,6832.0,223.9021,224.3093,222.5765,223.4855,6832.0
2021-06-10 10:30:00,235.41,235.47,234.01,234.92,6604.0,222.9079,222.9647,221.5822,222.4439,6604.0
2021-06-10 11:00:00,235.16,236.06,235.16,235.24,2658.0,222.6712,223.5234,222.6712,222.7469,2658.0
2021-06-10 11:30:00,235.26,235.6,235.26,235.42,700.0,222.7658,223.0878,222.7658,222.9173,700.0
2021-06-10 12:00:00,235.42,235.42,231.01,233.67,17500.0,222.9173,222.9173,218.7416,221.2603,17500.0
2021-06-10 12:30:00,234.0,235.25,234.0,235.13,9115.0,221.5728,222.7564,221.5728,222.6427,9115.0
2021-06-10 13:00:00,235.11,235.11,234.0,234.0,1238.0,222.6238,222.6238,221.5728,221.5728,1238.0
2021-06-10 13:30:00,233.8,234.36,233.73,234.21,1868.0,221.3834,221.9136,221.3171,221.7716,1868.0
2021-06-10 14:00:00,234.35,235.23,234.21,234.72,4520.0,221.9042,222.7374,221.7716,222.2545,4520.0
2021-06-10 14:30:00,234.49,235.24,234.36,235.17,3288.0,222.0367,222.7469,221.9136,222.6806,3288.0
2021-06-10 15:00:00,235.12,235.12,234.0,234.0,5389.0,222.6333,222.6333,221.5728,221.5728,5389.0
2021-06-10 15:30:00,234.16,234.41,233.59,233.83,15897.0,221.7243,221.961,221.1845,221.4118,15897.0
2021-06-11 09:30:00,235.68,238.25,235.68,236.42,23286.0,223.1635,225.597,223.1635,223.8642,23286.0
2021-06-11 10:00:00,235.8,236.21,234.0,234.82,6570.0,223.2772,223.6654,221.5728,222.3492,6570.0
2021-06-11 10:30:00,234.77,236.22,234.77,236.16,7927.0,222.3019,223.6749,222.3019,223.618,7927.0
2021-06-11 11:00:00,236.03,236.03,235.0,235.2,2488.0,223.4949,223.4949,222.5196,222.709,2488.0
2021-06-11 11:30:00,234.75,234.95,234.5,234.58,1401.0,222.2829,222.4723,222.0462,222.122,1401.0
2021-06-11 12:00:00,234.41,234.97,234.39,234.85,4432.0,221.961,222.4912,221.942,222.3776,4432.0
2021-06-11 12:30:00,234.96,235.35,234.8,235.01,8011.0,222.4818,222.8511,222.3303,222.5291,8011.0
2021-06-11 13:00:00,235.5,235.61,235.27,235.35,12177.0,222.9931,223.0973,222.7753,222.8511,12177.0
2021-06-11 13:30:00,235.0,235.24,235.0,235.24,1738.0,222.5196,222.7469,222.5196,222.7469,1738.0
2021-06-11 14:00:00,235.53,235.53,234.92,235.03,4018.0,223.0215,223.0215,222.4439,222.5481,4018.0
2021-06-11 14:30:00,235.27,236.1,235.27,236.1,4227.0,222.7753,223.5612,222.7753,223.5612,4227.0
2021-06-11 15:00:00,236.06,236.5,235.48,235.48,2200.0,223.5234,223.94,222.9742,222.9742,2200.0
2021-06-11 15:30:00,235.49,235.58,234.6,235.25,11937.0,222.9836,223.0688,222.1409,222.7564,11937.0
2021-06-14 09:30:00,236.23,237.77,235.95,236.92,21326.0,223.6843,225.1425,223.4192,224.3377,21326.0
2021-06-14 10:00:00,236.45,238.08,235.62,238.08,12881.0,223.8926,225.4361,223.1067,225.4361,12881.0
2021-06-14 10:30:00,237.74,238.12,236.92,237.16,6653.0,225.1141,225.474,224.3377,224.5649,6653.0
2021-06-14 11:00:00,237.25,237.57,236.01,236.23,3551.0,224.6502,224.9532,223.476,223.6843,3551.0
2021-06-14 11:30:00,236.23,236.23,235.28,235.28,4059.0,223.6843,223.6843,222.7848,222.7848,4059.0
2021-06-14 12:00:00,235.52,235.52,234.0,234.0,5505.0,223.012,223.012,221.5728,221.5728,5505.0
2021-06-14 12:30:00,233.53,234.2,233.08,233.27,15829.0,221.1277,221.7621,220.7016,220.8815,15829.0
2021-06-14 13:00:00,233.36,233.39,232.08,232.08,15067.0,220.9667,220.9952,219.7547,219.7547,15067.0
2021-06-14 13:30:00,231.9,232.25,231.36,231.39,10272.0,219.5843,219.9157,219.073,219.1014,10272.0
2021-06-14 14:00:00,231.23,231.53,230.65,230.87,7921.0,218.9499,219.2339,218.4007,218.609,7921.0
2021-06-14 14:30:00,230.82,231.11,230.34,230.78,9423.0,218.5616,218.8362,218.1071,218.5238,9423.0
2021-06-14 15:00:00,230.65,230.65,229.9,230.04,21939.0,218.4007,218.4007,217.6905,217.8231,21939.0
2021-06-14 15:30:00,229.95,231.0,229.33,231.0,33214.0,217.7378,218.7321,217.1508,218.7321,33214.0
2021-06-15 09:30:00,231.34,235.0,231.34,235.0,34844.0,219.054,222.5196,219.054,222.5196,34844.0
2021-06-15 10:00:00,235.0,236.28,232.89,233.0,9095.0,222.5196,223.7317,220.5217,220.6259,9095.0
2021-06-15 10:30:00,233.26,233.32,232.83,233.08,11031.0,220.8721,220.9289,220.4649,220.7016,11031.0
2021-06-15 11:00:00,232.8,233.28,232.8,233.06,1705.0,220.4365,220.891,220.4365,220.6827,1705.0
2021-06-15 11:30:00,232.48,232.55,231.81,232.02,1552.0,220.1335,220.1998,219.4991,219.6979,1552.0
2021-06-15 12:00:00,232.19,234.06,232.19,234.06,4402.0,219.8589,221.6296,219.8589,221.6296,4402.0
2021-06-15 12:30:00,233.87,234.39,233.84,234.04,3300.0,221.4497,221.942,221.4213,221.6106,3300.0
2021-06-15 13:00:00,234.86,234.86,234.21,234.6,1900.0,222.3871,222.3871,221.7716,222.1409,1900.0
2021-06-15 13:30:00,234.65,235.56,234.65,235.24,3803.0,222.1882,223.0499,222.1882,222.7469,3803.0
2021-06-15 14:00:00,235.16,235.86,235.16,235.81,3495.0,222.6712,223.334,222.6712,223.2866,3495.0
2021-06-15 14:30:00,235.21,236.13,235.21,235.81,2100.0,222.7185,223.5896,222.7185,223.2866,2100.0
2021-06-15 15:00:00,235.94,236.5,235.49,236.35,19590.0,223.4097,223.94,222.9836,223.798,19590.0
2021-06-15 15:30:00,235.97,236.92,235.6,236.51,18078.0,223.4381,224.3377,223.0878,223.9495,18078.0
2021-06-16 09:30:00,235.29,236.02,233.28,233.68,31986.0,222.7942,223.4855,220.891,221.2698,31986.0
2021-06-16 10:00:00,233.5,235.45,232.64,235.25,12964.0,221.0993,222.9458,220.285,222.7564,12964.0
2021-06-16 10:30:00,235.0,238.48,235.0,237.09,13465.0,222.5196,225.8148,222.5196,224.4987,13465.0
2021-06-16 11:00:00,237.44,238.04,237.43,238.02,6086.0,224.8301,225.3982,224.8206,225.3793,6086.0
2021-06-16 11:30:00,238.02,240.87,237.86,239.87,19209.0,225.3793,228.0779,225.2278,227.131,19209.0
2021-06-16 12:00:00,240.2,240.97,237.0,237.0,10502.0,227.4435,228.1726,224.4134,224.4134,10502.0
2021-06-16 12:30:00,236.62,236.65,235.82,235.82,8212.0,224.0536,224.082,223.2961,223.2961,8212.0
2021-06-16 13:00:00,235.2,235.34,234.58,234.66,1115.0,222.709,222.8416,222.122,222.1977,1115.0
2021-06-16 13:30:00,234.77,235.77,234.69,235.66,947.0,222.3019,223.2488,222.2261,223.1446,947.0
2021-06-16 14:00:00,235.3,236.6,233.34,236.02,6546.0,222.8037,224.0347,220.9478,223.4855,6546.0
2021-06-16 14:30:00,235.3,236.31,233.86,234.86,4278.0,222.8037,223.7601,221.4402,222.3871,4278.0
2021-06-16 15:00:00,234.81,238.21,234.79,238.0,13700.0,222.3397,225.5592,222.3208,225.3603,13700.0
2021-06-16 15:30:00,237.36,237.36,236.3,236.3,9528.0,224.7543,224.7543,223.7506,223.7506,9528.0
2021-06-17 09:30:00,235.34,237.08,233.0,233.3,19595.0,222.8416,224.4892,220.6259,220.9099,19595.0
2021-06-17 10:00:00,233.0,233.0,229.41,229.41,22377.0,220.6259,220.6259,217.2265,217.2265,22377.0
2021-06-17 10:30:00,229.52,229.72,227.0,227.0,11833.0,217.3307,217.5201,214.9445,214.9445,11833.0
2021-06-17 11:00:00,226.41,226.46,222.53,222.69,35210.0,214.3858,214.4332,210.7119,210.8634,35210.0
2021-06-17 11:30:00,223.31,223.31,217.98,218.25,36242.0,211.4505,211.4505,206.4035,206.6592,36242.0
2021-06-17 12:00:00,218.79,219.8,217.57,218.0,19248.0,207.1705,208.1269,206.0153,206.4225,19248.0
2021-06-17 12:30:00,217.82,223.2,217.8,222.3,14579.0,206.252,211.3463,206.2331,210.4941,14579.0
2021-06-17 13:00:00,222.93,223.5,222.53,223.3,3716.0,211.0907,211.6304,210.7119,211.441,3716.0
2021-06-17 13:30:00,223.31,224.3,223.28,223.5,4597.0,211.4505,212.3879,211.4221,211.6304,4597.0
2021-06-17 14:00:00,223.15,223.15,222.39,222.39,3450.0,211.299,211.299,210.5793,210.5793,3450.0
2021-06-17 14:30:00,222.0,222.27,221.05,221.28,5905.0,210.2101,210.4657,209.3105,209.5283,5905.0
2021-06-17 15:00:00,221.06,222.29,220.96,222.29,14100.0,209.32,210.4847,209.2253,210.4847,14100.0
2021-06-17 15:30:00,222.17,223.73,222.17,223.15,21089.0,210.371,211.8482,210.371,211.299,21089.0
2021-06-18 09:30:00,217.88,220.57,215.89,219.35,55372.0,206.3089,208.856,204.4245,207.7008,55372.0
2021-06-18 10:00:00,219.51,221.64,219.51,219.98,29333.0,207.8523,209.8692,207.8523,208.2973,29333.0
2021-06-18 10:30:00,219.08,220.86,219.0,220.5,7045.0,207.4451,209.1306,207.3694,208.7897,7045.0
2021-06-18 11:00:00,220.31,222.66,220.31,222.11,21572.0,208.6098,210.835,208.6098,210.3142,21572.0
2021-06-18 11:30:00,221.3,222.44,219.79,219.79,8156.0,209.5472,210.6267,208.1174,208.1174,8156.0
2021-06-18 12:00:00,219.25,220.38,219.05,219.96,5143.0,207.6061,208.6761,207.4167,208.2784,5143.0
2021-06-18 12:30:00,219.75,219.75,217.68,217.68,6292.0,208.0795,208.0795,206.1195,206.1195,6292.0
2021-06-18 13:00:00,217.79,218.54,217.6,218.32,3534.0,206.2236,206.9338,206.0437,206.7255,3534.0
2021-06-18 13:30:00,218.59,218.69,218.14,218.5,1538.0,206.9811,207.0758,206.555,206.8959,1538.0
2021-06-18 14:00:00,218.92,219.23,218.75,218.75,2070.0,207.2936,207.5872,207.1327,207.1327,2070.0
2021-06-18 14:30:00,218.42,218.42,217.35,217.42,10065.0,206.8202,206.8202,205.807,205.8733,10065.0
2021-06-18 15:00:00,217.11,217.73,216.86,217.12,10188.0,205.5797,206.1668,205.343,205.5892,10188.0
2021-06-18 15:30:00,217.25,217.72,216.27,216.65,19131.0,205.7123,206.1574,204.7844,205.1442,19131.0
2021-06-21 09:30:00,219.11,222.78,218.89,221.36,27916.0,207.4735,210.9486,207.2652,209.604,27916.0
2021-06-21 10:00:00,221.56,226.9,221.52,226.58,21238.0,209.7934,214.8498,209.7555,214.5468,21238.0
2021-06-21 10:30:00,226.52,226.94,224.99,225.93,15471.0,214.49,214.8877,213.0413,213.9313,15471.0
2021-06-21 11:00:00,226.0,226.0,223.67,224.59,6998.0,213.9976,213.9976,211.7914,212.6625,6998.0
2021-06-21 11:30:00,224.49,226.13,224.49,225.78,6020.0,212.5678,214.1207,212.5678,213.7893,6020.0
2021-06-21 12:00:00,226.2,227.38,225.83,227.33,6320.0,214.187,215.3043,213.8366,215.257,6320.0
2021-06-21 12:30:00,227.36,227.53,226.62,226.93,7570.0,215.2854,215.4464,214.5847,214.8782,7570.0
2021-06-21 13:00:00,227.08,229.05,227.02,228.9,10383.0,215.0203,216.8856,214.9635,216.7436,10383.0
2021-06-21 13:30:00,229.07,230.26,228.76,229.26,7034.0,216.9046,218.0314,216.611,217.0845,7034.0
2021-06-21 14:00:00,229.79,229.8,228.71,229.64,13253.0,217.5863,217.5958,216.5637,217.4443,13253.0
2021-06-21 14:30:00,229.66,229.8,228.58,229.29,6990.0,217.4632,217.5958,216.4406,217.1129,6990.0
2021-06-21 15:00:00,229.29,230.01,228.13,229.15,15038.0,217.1129,217.7947,216.0145,216.9803,15038.0
2021-06-21 15:30:00,229.09,229.63,228.53,229.18,23726.0,216.9235,217.4348,216.3933,217.0087,23726.0
2021-06-22 09:30:00,227.57,229.0,224.74,226.37,22324.0,215.4842,216.8383,212.8045,214.348,22324.0
2021-06-22 10:00:00,225.83,228.31,225.31,228.31,3121.0,213.8366,216.1849,213.3443,216.1849,3121.0
2021-06-22 10:30:00,228.4,229.12,227.43,228.97,2650.0,216.2702,216.9519,215.3517,216.8099,2650.0
2021-06-22 11:00:00,229.0,229.24,228.0,228.12,28858.0,216.8383,217.0656,215.8914,216.005,28858.0
2021-06-22 11:30:00,228.1,228.1,226.31,226.31,3863.0,215.9861,215.9861,214.2912,214.2912,3863.0
2021-06-22 12:00:00,226.95,227.3,225.85,226.83,4274.0,214.8972,215.2286,213.8556,214.7835,4274.0
2021-06-22 12:30:00,227.04,227.6,227.0,227.6,2344.0,214.9824,215.5126,214.9445,215.5126,2344.0
2021-06-22 13:00:00,228.16,228.17,226.95,227.2,1500.0,216.0429,216.0524,214.8972,215.1339,1500.0
2021-06-22 13:30:00,227.27,227.56,227.12,227.38,1478.0,215.2002,215.4748,215.0581,215.3043,1478.0
2021-06-22 14:00:00,227.41,228.6,227.17,228.51,2400.0,215.3327,216.4595,215.1055,216.3743,2400.0
2021-06-22 14:30:00,228.25,228.82,228.25,228.7,6351.0,216.1281,216.6679,216.1281,216.5542,6351.0
2021-06-22 15:00:00,228.74,229.23,228.54,228.73,19482.0,216.5921,217.0561,216.4027,216.5826,19482.0
2021-06-22 15:30:00,228.93,229.0,228.28,228.46,6089.0,216.772,216.8383,216.1565,216.327,6089.0
2021-06-23 09:30:00,231.68,236.97,231.68,234.7,49492.0,219.376,224.385,219.376,222.2356,49492.0
2021-06-23 10:00:00,234.73,235.92,234.08,235.01,16103.0,222.264,223.3908,221.6485,222.5291,16103.0
2021-06-23 10:30:00,234.9,235.84,233.65,234.0,7969.0,222.425,223.315,221.2413,221.5728,7969.0
2021-06-23 11:00:00,233.81,234.17,233.0,233.0,4711.0,221.3928,221.7337,220.6259,220.6259,4711.0
2021-06-23 11:30:00,232.15,232.15,231.0,231.14,3470.0,219.821,219.821,218.7321,218.8646,3470.0
2021-06-23 12:00:00,231.02,231.9,230.62,231.9,5519.0,218.751,219.5843,218.3723,219.5843,5519.0
2021-06-23 12:30:00,231.37,231.37,228.22,228.47,9889.0,219.0824,219.0824,216.0997,216.3364,9889.0
2021-06-23 13:00:00,228.5,229.43,228.5,229.17,5553.0,216.3649,217.2455,216.3649,216.9993,5553.0
2021-06-23 13:30:00,229.01,230.22,229.01,230.22,2449.0,216.8478,217.9935,216.8478,217.9935,2449.0
2021-06-23 14:00:00,230.31,230.67,228.75,228.81,12529.0,218.0787,218.4196,216.6016,216.6584,12529.0
2021-06-23 14:30:00,228.78,229.42,228.16,229.29,8449.0,216.63,217.236,216.0429,217.1129,8449.0
2021-06-23 15:00:00,229.29,229.29,228.0,228.83,7622.0,217.1129,217.1129,215.8914,216.6773,7622.0
2021-06-23 15:30:00,228.88,228.9,227.29,227.43,27842.0,216.7247,216.7436,215.2191,215.3517,27842.0
2021-06-24 09:30:00,228.79,229.15,226.3,226.31,22949.0,216.6394,216.9803,214.2817,214.2912,22949.0
2021-06-24 10:00:00,226.72,228.15,226.19,227.73,3750.0,214.6794,216.0334,214.1775,215.6357,3750.0
2021-06-24 10:30:00,227.71,228.96,227.7,228.94,8892.0,215.6168,216.8004,215.6073,216.7815,8892.0
2021-06-24 11:00:00,229.16,230.65,229.16,230.64,6984.0,216.9898,218.4007,216.9898,218.3912,6984.0
2021-06-24 11:30:00,230.64,231.64,230.63,231.51,19926.0,218.3912,219.3381,218.3817,219.215,19926.0
2021-06-24 12:00:00,231.57,231.57,230.25,230.66,10623.0,219.2718,219.2718,218.0219,218.4101,10623.0
2021-06-24 12:30:00,230.64,231.5,230.36,231.41,10647.0,218.3912,219.2055,218.1261,219.1203,10647.0
2021-06-24 13:00:00,231.44,231.6,231.19,231.4,6200.0,219.1487,219.3002,218.912,219.1108,6200.0
2021-06-24 13:30:00,231.13,231.16,230.69,230.8,2728.0,218.8552,218.8836,218.4385,218.5427,2728.0
2021-06-24 14:00:00,230.97,231.1,230.33,231.1,1288.0,218.7037,218.8268,218.0977,218.8268,1288.0
2021-06-24 14:30:00,231.26,232.11,231.26,232.04,2795.0,218.9783,219.7831,218.9783,219.7168,2795.0
2021-06-24 15:00:00,231.57,231.74,230.92,231.01,3985.0,219.2718,219.4328,218.6563,218.7416,3985.0
2021-06-24 15:30:00,231.05,231.84,231.05,231.62,5001.0,218.7794,219.5275,218.7794,219.3192,5001.0
2021-06-25 09:30:00,232.73,233.18,231.0,231.11,10015.0,220.3702,220.7963,218.7321,218.8362,10015.0
2021-06-25 10:00:00,230.74,231.65,230.18,230.29,3313.0,218.4859,219.3476,217.9556,218.0598,3313.0
2021-06-25 10:30:00,230.33,230.71,230.02,230.27,4110.0,218.0977,218.4575,217.8041,218.0408,4110.0
2021-06-25 11:00:00,230.17,230.7,229.95,230.7,7665.0,217.9462,218.448,217.7378,218.448,7665.0
2021-06-25 11:30:00,231.0,231.0,230.32,230.35,1087.0,218.7321,218.7321,218.0882,218.1166,1087.0
2021-06-25 12:00:00,230.44,231.34,230.44,230.99,700.0,218.2018,219.054,218.2018,218.7226,700.0
2021-06-25 12:30:00,230.27,230.56,229.87,229.89,1691.0,218.0408,218.3154,217.6621,217.681,1691.0
2021-06-25 13:00:00,229.75,229.75,229.41,229.51,600.0,217.5485,217.5485,217.2265,217.3212,600.0
2021-06-25 13:30:00,229.55,230.72,229.51,230.65,2462.0,217.3591,218.467,217.3212,218.4007,2462.0
2021-06-25 14:00:00,230.48,230.66,230.47,230.66,934.0,218.2397,218.4101,218.2302,218.4101,934.0
2021-06-25 14:30:00,231.09,231.13,231.04,231.04,500.0,218.8173,218.8552,218.77,218.77,500.0
2021-06-25 15:00:00,231.32,231.43,230.74,230.74,1200.0,219.0351,219.1392,218.4859,218.4859,1200.0
2021-06-25 15:30:00,230.53,231.07,228.59,229.03,11015.0,218.287,218.7984,216.4501,216.8667,11015.0
2021-06-28 09:30:00,228.53,228.53,219.43,220.7,44150.0,216.3933,216.3933,207.7765,208.9791,44150.0
2021-06-28 10:00:00,220.53,220.53,216.96,218.05,21585.0,208.8181,208.8181,205.4377,206.4698,21585.0
2021-06-28 10:30:00,217.85,219.77,216.88,219.77,19181.0,206.2804,208.0985,205.362,208.0985,19181.0
2021-06-28 11:00:00,219.66,219.85,217.93,217.99,4906.0,207.9943,208.1742,206.3562,206.413,4906.0
2021-06-28 11:30:00,217.47,218.25,217.0,217.54,3705.0,205.9206,206.6592,205.4756,205.9869,3705.0
2021-06-28 12:00:00,217.52,217.94,216.8,217.53,3539.0,205.968,206.3657,205.2862,205.9774,3539.0
2021-06-28 12:30:00,217.56,218.84,216.9,218.34,5910.0,206.0059,207.2179,205.3809,206.7444,5910.0
2021-06-28 13:00:00,218.0,218.0,215.24,215.47,18200.0,206.4225,206.4225,203.8091,204.0268,18200.0
2021-06-28 13:30:00,215.52,217.42,215.45,217.13,5214.0,204.0742,205.8733,204.0079,205.5987,5214.0
2021-06-28 14:00:00,217.03,218.3,216.94,217.94,3951.0,205.504,206.7066,205.4188,206.3657,3951.0
2021-06-28 14:30:00,217.92,217.92,216.87,217.21,7590.0,206.3467,206.3467,205.3525,205.6744,7590.0
2021-06-28 15:00:00,217.36,217.43,216.67,217.25,6996.0,205.8165,205.8828,205.1631,205.7123,6996.0
2021-06-28 15:30:00,217.41,217.85,216.8,217.74,22892.0,205.8638,206.2804,205.2862,206.1763,22892.0
2021-06-29 09:30:00,220.12,221.61,219.6,220.19,25451.0,208.4299,209.8408,207.9375,208.4962,25451.0
2021-06-29 10:00:00,219.61,222.07,218.79,222.0,11952.0,207.947,210.2763,207.1705,210.2101,11952.0
2021-06-29 10:30:00,221.83,221.98,221.02,221.25,3244.0,210.0491,210.1911,209.2821,209.4999,3244.0
2021-06-29 11:00:00,222.02,223.09,221.67,222.8,2077.0,210.229,211.2422,209.8976,210.9676,2077.0
2021-06-29 11:30:00,222.5,222.77,221.0,221.52,3990.0,210.6835,210.9392,209.2632,209.7555,3990.0
2021-06-29 12:00:00,221.2,221.28,219.79,219.79,1637.0,209.4525,209.5283,208.1174,208.1174,1637.0
2021-06-29 12:30:00,219.78,220.11,219.5,219.52,1627.0,208.108,208.4204,207.8428,207.8618,1627.0
2021-06-29 13:00:00,219.5,221.0,219.5,220.85,2072.0,207.8428,209.2632,207.8428,209.1211,2072.0
2021-06-29 13:30:00,220.62,220.62,220.36,220.5,315.0,208.9033,208.9033,208.6571,208.7897,315.0
2021-06-29 14:00:00,220.22,220.22,218.9,219.04,4618.0,208.5246,208.5246,207.2747,207.4073,4618.0
2021-06-29 14:30:00,219.13,219.46,217.91,218.1,3199.0,207.4925,207.8049,206.3373,206.5172,3199.0
2021-06-29 15:00:00,218.53,218.8,217.94,217.98,2826.0,206.9243,207.18,206.3657,206.4035,2826.0
2021-06-29 15:30:00,217.91,218.75,217.71,217.72,22472.0,206.3373,207.1327,206.1479,206.1574,22472.0
2021-06-30 09:30:00,219.0,221.91,217.73,221.89,44576.0,207.3694,210.1248,206.1668,210.1059,44576.0
2021-06-30 10:00:00,221.8,222.11,221.33,221.77,8704.0,210.0207,210.3142,209.5756,209.9923,8704.0
2021-06-30 10:30:00,220.91,222.29,219.8,219.8,3852.0,209.1779,210.4847,208.1269,208.1269,3852.0
2021-06-30 11:00:00,219.01,219.36,218.7,218.97,6848.0,207.3788,207.7103,207.0853,207.341,6848.0
2021-06-30 11:30:00,218.96,219.42,218.96,219.25,1317.0,207.3315,207.7671,207.3315,207.6061,1317.0
2021-06-30 12:00:00,220.07,220.32,219.57,220.06,3595.0,208.3826,208.6193,207.9091,208.3731,3595.0
2021-06-30 12:30:00,220.33,220.68,220.07,220.38,1800.0,208.6287,208.9602,208.3826,208.6761,1800.0
2021-06-30 13:00:00,220.44,220.65,219.84,220.65,1600.0,208.7329,208.9317,208.1648,208.9317,1600.0
2021-06-30 13:30:00,220.47,220.47,219.6,219.79,4579.0,208.7613,208.7613,207.9375,208.1174,4579.0
2021-06-30 14:00:00,219.18,219.74,218.6,219.57,4931.0,207.5398,208.0701,206.9906,207.9091,4931.0
2021-06-30 14:30:00,219.44,219.73,219.26,219.26,2536.0,207.786,208.0606,207.6156,207.6156,2536.0
2021-06-30 15:00:00,219.14,219.36,218.89,219.28,6003.0,207.5019,207.7103,207.2652,207.6345,6003.0
2021-06-30 15:30:00,219.26,219.26,218.34,218.93,9420.0,207.6156,207.6156,206.7444,207.3031,9420.0
2021-07-01 09:30:00,226.0,229.86,224.84,226.28,42547.0,213.9976,217.6526,212.8992,214.2628,42547.0
2021-07-01 10:00:00,226.3,229.34,225.6,228.84,9415.0,214.2817,217.1602,213.6189,216.6868,9415.0
2021-07-01 10:30:00,228.68,228.68,226.39,226.39,5430.0,216.5353,216.5353,214.3669,214.3669,5430.0
2021-07-01 11:00:00,226.7,227.85,225.98,227.31,3592.0,214.6604,215.7494,213.9787,215.238,3592.0
2021-07-01 11:30:00,227.99,228.0,227.27,227.64,8509.0,215.8819,215.8914,215.2002,215.5505,8509.0
2021-07-01 12:00:00,227.59,227.81,226.85,227.42,3534.0,215.5032,215.7115,214.8025,215.3422,3534.0
2021-07-01 12:30:00,228.0,229.0,228.0,228.52,2909.0,215.8914,216.8383,215.8914,216.3838,2909.0
2021-07-01 13:00:00,228.86,229.5,228.6,229.39,5528.0,216.7057,217.3117,216.4595,217.2076,5528.0
2021-07-01 13:30:00,229.58,229.58,227.06,227.16,13899.0,217.3875,217.3875,215.0013,215.096,13899.0
2021-07-01 14:00:00,226.67,227.04,226.26,227.04,3862.0,214.632,214.9824,214.2438,214.9824,3862.0
2021-07-01 14:30:00,227.08,227.41,226.89,227.41,4472.0,215.0203,215.3327,214.8404,215.3327,4472.0
2021-07-01 15:00:00,227.7,227.73,226.9,227.18,5688.0,215.6073,215.6357,214.8498,215.115,5688.0
2021-07-01 15:30:00,227.34,228.06,227.34,227.77,9692.0,215.2665,215.9482,215.2665,215.6736,9692.0
2021-07-02 09:30:00,226.92,227.3,224.0,224.93,14566.0,214.8688,215.2286,212.1038,212.9844,14566.0
2021-07-02 10:00:00,224.73,224.74,223.0,224.74,4860.0,212.7951,212.8045,211.1569,212.8045,4860.0
2021-07-02 10:30:00,224.97,225.1,223.89,225.1,3503.0,213.0223,213.1454,211.9997,213.1454,3503.0
2021-07-02 11:00:00,225.01,225.69,224.73,225.34,1600.0,213.0602,213.7041,212.7951,213.3727,1600.0
2021-07-02 11:30:00,225.24,225.24,223.96,223.96,1554.0,213.278,213.278,212.066,212.066,1554.0
2021-07-02 12:00:00,224.2,224.54,224.11,224.44,3400.0,212.2932,212.6152,212.208,212.5205,3400.0
2021-07-02 12:30:00,224.32,225.26,224.32,225.1,2602.0,212.4068,213.2969,212.4068,213.1454,2602.0
2021-07-02 13:00:00,225.37,226.19,225.37,225.85,5594.0,213.4011,214.1775,213.4011,213.8556,5594.0
2021-07-02 13:30:00,226.2,226.25,225.81,225.81,3188.0,214.187,214.2343,213.8177,213.8177,3188.0
2021-07-02 14:00:00,225.81,226.2,225.48,225.76,3537.0,213.8177,214.187,213.5052,213.7704,3537.0
2021-07-02 14:30:00,225.74,225.82,225.22,225.35,2124.0,213.7514,213.8272,213.259,213.3821,2124.0
2021-07-02 15:00:00,225.36,226.74,225.32,226.61,3445.0,213.3916,214.6983,213.3537,214.5752,3445.0
2021-07-02 15:30:00,226.85,226.9,225.63,225.63,7544.0,214.8025,214.8498,213.6473,213.6473,7544.0
2021-07-06 09:30:00,225.37,225.51,217.28,219.91,49708.0,213.4011,213.5336,205.7407,208.231,49708.0
2021-07-06 10:00:00,219.6,219.6,216.86,216.9,17029.0,207.9375,207.9375,205.343,205.3809,17029.0
2021-07-06 10:30:00,216.72,217.05,214.39,214.46,24542.0,205.2105,205.5229,203.0042,203.0705,24542.0
2021-07-06 11:00:00,214.4,214.78,211.58,213.56,16442.0,203.0137,203.3735,200.3434,202.2183,16442.0
2021-07-06 11:30:00,213.39,214.47,212.89,213.19,7153.0,202.0573,203.08,201.5839,201.8679,7153.0
2021-07-06 12:00:00,213.29,213.66,211.67,211.94,13223.0,201.9626,202.313,200.4287,200.6843,13223.0
2021-07-06 12:30:00,211.76,211.84,210.5,211.25,10950.0,200.5139,200.5896,199.3208,200.031,10950.0
2021-07-06 13:00:00,212.47,213.08,212.22,213.08,2275.0,201.1862,201.7638,200.9494,201.7638,2275.0
2021-07-06 13:30:00,213.17,214.36,212.97,214.34,5965.0,201.849,202.9758,201.6596,202.9569,5965.0
2021-07-06 14:00:00,214.4,214.75,213.98,213.98,5315.0,203.0137,203.3451,202.616,202.616,5315.0
2021-07-06 14:30:00,214.22,214.79,214.05,214.6,3157.0,202.8432,203.383,202.6823,203.2031,3157.0
2021-07-06 15:00:00,214.62,214.77,213.42,213.42,5130.0,203.222,203.364,202.0857,202.0857,5130.0
2021-07-06 15:30:00,212.92,212.92,212.22,212.45,21425.0,201.6123,201.6123,200.9494,201.1672,21425.0
2021-07-07 09:30:00,212.15,214.3,209.75,211.02,24733.0,200.8832,202.919,198.6106,199.8132,24733.0
2021-07-07 10:00:00,210.09,210.14,204.25,204.25,26467.0,198.9326,198.9799,193.4027,193.4027,26467.0
2021-07-07 10:30:00,204.5,206.45,204.16,205.88,20960.0,193.6394,195.4859,193.3175,194.9462,20960.0
2021-07-07 11:00:00,205.79,207.09,205.14,206.45,25268.0,194.8609,196.0919,194.2455,195.4859,25268.0
2021-07-07 11:30:00,207.39,208.6,206.24,206.26,12794.0,196.376,197.5217,195.287,195.306,12794.0
2021-07-07 12:00:00,206.24,208.75,206.24,208.7,5650.0,195.287,197.6637,195.287,197.6164,5650.0
2021-07-07 12:30:00,209.0,209.7,208.84,209.7,23914.0,197.9005,198.5633,197.749,198.5633,23914.0
2021-07-07 13:00:00,208.0,208.19,207.01,207.01,3546.0,196.9536,197.1335,196.0161,196.0161,3546.0
2021-07-07 13:30:00,207.1,207.6,207.1,207.56,20160.0,196.1014,196.5748,196.1014,196.5369,20160.0
2021-07-07 14:00:00,207.58,209.37,207.54,208.39,5250.0,196.5559,198.2508,196.518,197.3229,5250.0
2021-07-07 14:30:00,207.9,208.5,206.86,208.49,6332.0,196.8589,197.427,195.8741,197.4175,6332.0
2021-07-07 15:00:00,208.47,209.42,208.45,208.9,5237.0,197.3986,198.2981,197.3797,197.8058,5237.0
2021-07-07 15:30:00,208.75,208.75,207.76,207.96,11317.0,197.6637,197.6637,196.7263,196.9157,11317.0
2021-07-08 09:30:00,202.56,206.1,201.71,204.41,48933.0,191.8025,195.1545,190.9976,193.5542,48933.0
2021-07-08 10:00:00,203.87,206.48,203.56,205.92,14120.0,193.0429,195.5143,192.7494,194.984,14120.0
2021-07-08 10:30:00,205.53,206.37,204.65,205.0,9417.0,194.6147,195.4101,193.7815,194.1129,9417.0
2021-07-08 11:00:00,205.36,208.5,205.36,206.25,14368.0,194.4538,197.427,194.4538,195.2965,14368.0
2021-07-08 11:30:00,207.1,208.73,207.02,208.37,5354.0,196.1014,197.6448,196.0256,197.3039,5354.0
2021-07-08 12:00:00,208.57,209.19,208.0,208.65,2612.0,197.4933,198.0804,196.9536,197.569,2612.0
2021-07-08 12:30:00,208.48,209.57,208.48,208.91,5119.0,197.4081,198.4402,197.4081,197.8152,5119.0
2021-07-08 13:00:00,208.43,208.43,206.56,207.28,6331.0,197.3607,197.3607,195.59,196.2718,6331.0
2021-07-08 13:30:00,207.3,207.32,206.41,206.73,2766.0,196.2907,196.3097,195.448,195.751,2766.0
2021-07-08 14:00:00,207.06,207.06,206.09,206.36,5180.0,196.0635,196.0635,195.145,195.4007,5180.0
2021-07-08 14:30:00,206.01,206.41,205.4,205.83,3771.0,195.0692,195.448,194.4916,194.8988,3771.0
2021-07-08 15:00:00,205.79,207.11,205.72,207.11,4083.0,194.8609,196.1108,194.7946,196.1108,4083.0
2021-07-08 15:30:00,207.09,207.61,205.94,207.61,6100.0,196.0919,196.5843,195.003,196.5843,6100.0
2021-07-09 09:30:00,211.6,212.96,209.18,212.63,14064.0,200.3624,201.6501,198.0709,201.3377,14064.0
2021-07-09 10:00:00,212.25,214.0,212.25,214.0,10510.0,200.9779,202.6349,200.9779,202.6349,10510.0
2021-07-09 10:30:00,214.07,215.5,212.72,213.13,7844.0,202.7012,204.0553,201.4229,201.8111,7844.0
2021-07-09 11:00:00,213.24,213.85,212.55,213.54,3213.0,201.9153,202.4929,201.2619,202.1993,3213.0
2021-07-09 11:30:00,213.65,214.56,213.53,214.08,2896.0,202.3035,203.1652,202.1899,202.7107,2896.0
2021-07-09 12:00:00,213.57,213.7,213.56,213.64,1141.0,202.2278,202.3508,202.2183,202.294,1141.0
2021-07-09 12:30:00,213.36,213.77,213.12,213.77,5059.0,202.0289,202.4171,201.8016,202.4171,5059.0
2021-07-09 13:00:00,213.75,214.33,213.75,214.33,4773.0,202.3982,202.9474,202.3982,202.9474,4773.0
2021-07-09 13:30:00,213.35,213.95,213.22,213.8,1220.0,202.0194,202.5876,201.8963,202.4455,1220.0
2021-07-09 14:00:00,213.44,214.25,213.44,213.82,4066.0,202.1047,202.8716,202.1047,202.4645,4066.0
2021-07-09 14:30:00,214.01,214.43,214.01,214.19,3006.0,202.6444,203.0421,202.6444,202.8148,3006.0
2021-07-09 15:00:00,214.27,214.87,214.27,214.67,3211.0,202.8906,203.4587,202.8906,203.2693,3211.0
2021-07-09 15:30:00,214.79,214.9,213.6,213.62,8744.0,203.383,203.4871,202.2562,202.2751,8744.0
2021-07-12 09:30:00,210.95,212.43,208.0,212.43,17779.0,199.7469,201.1483,196.9536,201.1483,17779.0
2021-07-12 10:00:00,212.92,214.47,212.92,213.84,7477.0,201.6123,203.08,201.6123,202.4834,7477.0
2021-07-12 10:30:00,214.14,214.5,212.0,212.99,3092.0,202.7675,203.1084,200.7411,201.6786,3092.0
2021-07-12 11:00:00,212.57,213.39,212.38,213.39,1024.0,201.2809,202.0573,201.1009,202.0573,1024.0
2021-07-12 11:30:00,213.92,213.94,213.49,213.94,1363.0,202.5592,202.5781,202.152,202.5781,1363.0
2021-07-12 12:00:00,213.46,213.46,212.52,212.52,523.0,202.1236,202.1236,201.2335,201.2335,523.0
2021-07-12 12:30:00,212.41,212.9,212.33,212.41,1420.0,201.1294,201.5933,201.0536,201.1294,1420.0
2021-07-12 13:00:00,213.38,213.38,212.97,213.07,600.0,202.0478,202.0478,201.6596,201.7543,600.0
2021-07-12 13:30:00,212.6,212.68,212.6,212.68,252.0,201.3093,201.385,201.3093,201.385,252.0
2021-07-12 14:00:00,212.76,214.34,212.76,214.34,1150.0,201.4608,202.9569,201.4608,202.9569,1150.0
2021-07-12 14:30:00,214.52,214.68,214.31,214.54,1733.0,203.1273,203.2788,202.9285,203.1462,1733.0
2021-07-12 15:00:00,214.7,215.2,214.49,215.2,1880.0,203.2977,203.7712,203.0989,203.7712,1880.0
2021-07-12 15:30:00,215.34,215.43,213.67,213.67,3270.0,203.9038,203.989,202.3224,202.3224,3270.0
2021-07-13 09:30:00,212.03,212.61,210.29,211.01,12934.0,200.7695,201.3187,199.1219,199.8037,12934.0
2021-07-13 10:00:00,210.86,210.86,208.68,208.86,6464.0,199.6617,199.6617,197.5974,197.7679,6464.0
2021-07-13 10:30:00,208.79,209.49,207.71,209.06,10979.0,197.7016,198.3644,196.679,197.9573,10979.0
2021-07-13 11:00:00,209.25,209.56,208.8,209.23,1408.0,198.1372,198.4307,197.7111,198.1182,1408.0
2021-07-13 11:30:00,209.4,210.22,209.17,210.22,3442.0,198.2792,199.0557,198.0614,199.0557,3442.0
2021-07-13 12:00:00,210.91,211.07,210.53,210.9,3734.0,199.709,199.8605,199.3492,199.6995,3734.0
2021-07-13 12:30:00,210.88,211.29,210.68,210.68,1948.0,199.6806,200.0688,199.4912,199.4912,1948.0
2021-07-13 13:00:00,211.25,211.63,210.66,211.56,10217.0,200.031,200.3908,199.4723,200.3245,10217.0
2021-07-13 13:30:00,211.52,212.64,211.07,212.4,6155.0,200.2866,201.3471,199.8605,201.1199,6155.0
2021-07-13 14:00:00,212.11,212.11,211.43,211.43,4527.0,200.8453,200.8453,200.2014,200.2014,4527.0
2021-07-13 14:30:00,211.38,211.51,210.41,210.41,6320.0,200.1541,200.2772,199.2356,199.2356,6320.0
2021-07-13 15:00:00,210.53,211.06,210.14,210.14,6691.0,199.3492,199.8511,198.9799,198.9799,6691.0
2021-07-13 15:30:00,210.4,210.51,209.72,209.72,5805.0,199.2261,199.3303,198.5822,198.5822,5805.0
2021-07-14 09:30:00,211.38,215.69,210.32,210.52,20558.0,200.1541,204.2352,199.1504,199.3397,20558.0
2021-07-14 10:00:00,210.32,211.12,209.0,210.33,9128.0,199.1504,199.9079,197.9005,199.1598,9128.0
2021-07-14 10:30:00,210.0,210.0,208.3,208.46,6424.0,198.8473,198.8473,197.2376,197.3891,6424.0
2021-07-14 11:00:00,208.01,208.22,206.5,206.64,5080.0,196.963,197.1619,195.5332,195.6658,5080.0
2021-07-14 11:30:00,207.16,207.2,202.61,202.61,11401.0,196.1582,196.196,191.8498,191.8498,11401.0
2021-07-14 12:00:00,202.55,204.3,202.55,204.05,6399.0,191.793,193.4501,191.793,193.2133,6399.0
2021-07-14 12:30:00,204.23,205.0,203.75,204.7,4623.0,193.3838,194.1129,192.9293,193.8288,4623.0
2021-07-14 13:00:00,205.61,205.61,203.43,204.8,4645.0,194.6905,194.6905,192.6263,193.9235,4645.0
2021-07-14 13:30:00,204.83,204.96,204.09,204.25,5095.0,193.9519,194.075,193.2512,193.4027,5095.0
2021-07-14 14:00:00,204.32,204.32,202.99,203.0,5687.0,193.469,193.469,192.2096,192.2191,5687.0
2021-07-14 14:30:00,202.99,203.29,202.45,202.53,5894.0,192.2096,192.4937,191.6983,191.7741,5894.0
2021-07-14 15:00:00,202.79,202.92,201.84,201.86,7087.0,192.0203,192.1434,191.1207,191.1396,7087.0
2021-07-14 15:30:00,201.95,202.07,200.68,201.91,24350.0,191.2249,191.3385,190.0223,191.187,24350.0
2021-07-15 09:30:00,198.99,202.5,198.5,201.73,46262.0,188.4221,191.7457,187.9581,191.0165,46262.0
2021-07-15 10:00:00,202.59,202.59,199.69,199.69,7788.0,191.8309,191.8309,189.0849,189.0849,7788.0
2021-07-15 10:30:00,199.36,201.15,198.5,201.15,17094.0,188.7724,190.4674,187.9581,190.4674,17094.0
2021-07-15 11:00:00,200.92,201.2,200.11,200.83,7545.0,190.2496,190.5147,189.4826,190.1643,7545.0
2021-07-15 11:30:00,200.63,201.96,200.63,201.33,4802.0,189.975,191.2343,189.975,190.6378,4802.0
2021-07-15 12:00:00,201.03,201.14,200.18,200.92,4317.0,190.3537,190.4579,189.5489,190.2496,4317.0
2021-07-15 12:30:00,200.87,201.15,199.75,199.75,9702.0,190.2022,190.4674,189.1417,189.1417,9702.0
2021-07-15 13:00:00,199.44,199.59,197.9,198.01,9005.0,188.8482,188.9902,187.39,187.4941,9005.0
2021-07-15 13:30:00,197.96,198.01,195.86,196.4,14096.0,187.4468,187.4941,185.4583,185.9696,14096.0
2021-07-15 14:00:00,196.11,197.85,196.11,197.57,5812.0,185.695,187.3426,185.695,187.0775,5812.0
2021-07-15 14:30:00,197.4,197.61,196.72,197.12,5915.0,186.9165,187.1154,186.2726,186.6514,5915.0
2021-07-15 15:00:00,196.93,197.31,195.92,196.39,10134.0,186.4715,186.8313,185.5151,185.9601,10134.0
2021-07-15 15:30:00,196.42,197.05,193.89,194.66,244903.0,185.9886,186.5851,183.5929,184.322,244903.0
2021-07-16 09:30:00,198.06,198.25,192.49,193.18,34889.0,187.5415,187.7214,182.2673,182.9206,34889.0
2021-07-16 10:00:00,193.45,193.45,188.47,188.59,24449.0,183.1763,183.1763,178.4608,178.5744,24449.0
2021-07-16 10:30:00,188.6,190.18,187.83,189.83,12139.0,178.5839,180.0799,177.8547,179.7485,12139.0
2021-07-16 11:00:00,190.12,191.16,188.92,190.88,15889.0,180.0231,181.0079,178.8869,180.7428,15889.0
2021-07-16 11:30:00,190.98,192.09,190.77,190.9,19450.0,180.8375,181.8885,180.6386,180.7617,19450.0
2021-07-16 12:00:00,190.78,191.09,190.01,190.7,9330.0,180.6481,180.9416,179.919,180.5723,9330.0
2021-07-16 12:30:00,190.72,191.08,190.58,190.66,14576.0,180.5913,180.9321,180.4587,180.5345,14576.0
2021-07-16 13:00:00,190.69,190.83,189.35,189.75,7244.0,180.5629,180.6954,179.294,179.6728,7244.0
2021-07-16 13:30:00,189.55,189.78,188.76,189.78,12260.0,179.4834,179.7012,178.7354,179.7012,12260.0
2021-07-16 14:00:00,189.49,190.72,189.15,189.87,28421.0,179.4266,180.5913,179.1046,179.7864,28421.0
2021-07-16 14:30:00,189.18,189.35,188.52,188.52,2534.0,179.1331,179.294,178.5081,178.5081,2534.0
2021-07-16 15:00:00,188.4,188.84,187.89,188.03,26322.0,178.3945,178.8111,177.9116,178.0441,26322.0
2021-07-16 15:30:00,187.9,189.45,187.86,189.35,26390.0,177.921,179.3887,177.8832,179.294,26390.0
2021-07-19 09:30:00,180.76,184.47,178.4,179.52,97158.0,171.1602,174.6732,168.9256,169.9861,97158.0
2021-07-19 10:00:00,179.5,181.0,177.35,178.64,24873.0,169.9671,171.3875,167.9313,169.1528,24873.0
2021-07-19 10:30:00,178.5,181.62,178.0,179.29,18097.0,169.0202,171.9745,168.5468,169.7683,18097.0
2021-07-19 11:00:00,179.02,181.61,178.77,181.08,11916.0,169.5126,171.9651,169.2759,171.4632,11916.0
2021-07-19 11:30:00,181.96,182.29,180.5,181.94,9861.0,172.2965,172.609,170.914,172.2776,9861.0
2021-07-19 12:00:00,181.69,181.69,180.36,180.36,8449.0,172.0408,172.0408,170.7815,170.7815,8449.0
2021-07-19 12:30:00,180.4,180.41,179.13,179.58,6205.0,170.8193,170.8288,169.6168,170.0429,6205.0
2021-07-19 13:00:00,180.66,181.12,179.48,180.25,16718.0,171.0655,171.5011,169.9482,170.6773,16718.0
2021-07-19 13:30:00,180.36,181.09,179.06,179.19,17951.0,170.7815,171.4727,169.5505,169.6736,17951.0
2021-07-19 14:00:00,179.58,180.31,179.03,179.99,6915.0,170.0429,170.7341,169.5221,170.4311,6915.0
2021-07-19 14:30:00,180.11,180.11,178.78,178.93,13505.0,170.5447,170.5447,169.2854,169.4274,13505.0
2021-07-19 15:00:00,178.98,180.5,178.89,180.0,14001.0,169.4748,170.914,169.3895,170.4406,14001.0
2021-07-19 15:30:00,179.93,181.66,179.62,181.4,24012.0,170.3743,172.0124,170.0808,171.7662,24012.0
2021-07-20 09:30:00,182.38,183.8,180.02,183.72,39206.0,172.6942,174.0388,170.4595,173.963,39206.0
2021-07-20 10:00:00,183.49,187.49,181.69,187.08,28382.0,173.7452,177.5328,172.0408,177.1446,28382.0
2021-07-20 10:30:00,187.05,187.82,185.74,187.82,11511.0,177.1162,177.8453,175.8757,177.8453,11511.0
2021-07-20 11:00:00,187.8,188.52,186.86,187.58,24857.0,177.8263,178.5081,176.9363,177.618,24857.0
2021-07-20 11:30:00,187.59,188.4,187.28,188.31,5285.0,177.6275,178.3945,177.334,178.3093,5285.0
2021-07-20 12:00:00,188.28,188.38,186.6,187.46,3768.0,178.2808,178.3755,176.6901,177.5044,3768.0
2021-07-20 12:30:00,187.11,188.42,187.05,187.32,1659.0,177.173,178.4134,177.1162,177.3718,1659.0
2021-07-20 13:00:00,187.0,187.0,184.73,184.73,10576.0,177.0688,177.0688,174.9194,174.9194,10576.0
2021-07-20 13:30:00,185.27,185.71,185.11,185.35,12682.0,175.4307,175.8473,175.2792,175.5065,12682.0
2021-07-20 14:00:00,185.67,187.0,185.6,185.6,2605.0,175.8095,177.0688,175.7432,175.7432,2605.0
2021-07-20 14:30:00,185.57,186.2,185.0,185.49,9099.0,175.7148,176.3113,175.175,175.639,9099.0
2021-07-20 15:00:00,185.43,186.67,185.09,186.63,5873.0,175.5822,176.7564,175.2603,176.7185,5873.0
2021-07-20 15:30:00,186.57,186.84,185.64,185.7,8129.0,176.6617,176.9173,175.7811,175.8379,8129.0
2021-07-21 09:30:00,191.42,194.71,191.42,193.86,37337.0,181.2541,184.3694,181.2541,183.5645,37337.0
2021-07-21 10:00:00,194.08,195.0,192.73,192.73,9685.0,183.7728,184.644,182.4945,182.4945,9685.0
2021-07-21 10:30:00,192.28,192.99,190.95,191.44,13672.0,182.0684,182.7407,180.8091,181.273,13672.0
2021-07-21 11:00:00,191.82,194.15,191.67,193.81,7782.0,181.6328,183.8391,181.4908,183.5172,7782.0
2021-07-21 11:30:00,193.98,196.15,193.98,195.7,29004.0,183.6781,185.7329,183.6781,185.3068,29004.0
2021-07-21 12:00:00,196.29,196.5,195.8,196.24,2683.0,185.8655,186.0643,185.4015,185.8181,2683.0
2021-07-21 12:30:00,195.95,195.95,194.88,195.13,3338.0,185.5435,185.5435,184.5303,184.7671,3338.0
2021-07-21 13:00:00,195.36,196.1,194.88,194.88,954.0,184.9848,185.6855,184.5303,184.5303,954.0
2021-07-21 13:30:00,195.0,195.0,194.25,194.25,1178.0,184.644,184.644,183.9338,183.9338,1178.0
2021-07-21 14:00:00,194.6,194.6,193.49,193.7,1738.0,184.2652,184.2652,183.2142,183.413,1738.0
2021-07-21 14:30:00,194.72,194.88,193.87,193.98,1207.0,184.3788,184.5303,183.574,183.6781,1207.0
2021-07-21 15:00:00,193.75,194.79,193.75,194.54,1475.0,183.4603,184.4451,183.4603,184.2084,1475.0
2021-07-21 15:30:00,194.34,194.92,194.12,194.55,14733.0,184.019,184.5682,183.8107,184.2179,14733.0
2021-07-22 09:30:00,194.48,194.48,189.26,190.06,51795.0,184.1516,184.1516,179.2088,179.9663,51795.0
2021-07-22 10:00:00,190.16,190.66,189.03,189.58,7921.0,180.061,180.5345,178.991,179.5118,7921.0
2021-07-22 10:30:00,189.93,190.05,188.1,188.21,9815.0,179.8432,179.9568,178.1104,178.2146,9815.0
2021-07-22 11:00:00,188.45,189.16,188.0,188.78,14626.0,178.4418,179.1141,178.0157,178.7543,14626.0
2021-07-22 11:30:00,188.81,189.4,188.27,188.74,7201.0,178.7827,179.3414,178.2714,178.7164,7201.0
2021-07-22 12:00:00,188.87,189.45,188.78,189.29,26560.0,178.8395,179.3887,178.7543,179.2372,26560.0
2021-07-22 12:30:00,189.45,190.26,189.45,190.26,6100.0,179.3887,180.1557,179.3887,180.1557,6100.0
2021-07-22 13:00:00,190.14,190.99,190.07,190.35,4050.0,180.0421,180.8469,179.9758,180.2409,4050.0
2021-07-22 13:30:00,190.35,191.09,190.0,191.09,5569.0,180.2409,180.9416,179.9095,180.9416,5569.0
2021-07-22 14:00:00,191.02,191.3,190.62,191.07,4332.0,180.8753,181.1405,180.4966,180.9227,4332.0
2021-07-22 14:30:00,191.01,191.03,190.35,190.86,5219.0,180.8659,180.8848,180.2409,180.7238,5219.0
2021-07-22 15:00:00,191.0,191.62,190.93,191.19,13568.0,180.8564,181.4435,180.7901,181.0363,13568.0
2021-07-22 15:30:00,191.12,191.12,190.43,190.61,25910.0,180.97,180.97,180.3167,180.4871,25910.0
2021-07-23 09:30:00,191.96,192.49,187.0,187.0,33776.0,181.7654,182.2673,177.0688,177.0688,33776.0
2021-07-23 10:00:00,186.91,187.85,185.46,187.1,17717.0,176.9836,177.8737,175.6106,177.1635,17717.0
2021-07-23 10:30:00,186.66,187.83,186.37,187.15,4749.0,176.7469,177.8547,176.4723,177.2109,4749.0
2021-07-23 11:00:00,187.1,187.38,185.87,186.48,10991.0,177.1635,177.4286,175.9988,176.5764,10991.0
2021-07-23 11:30:00,186.45,187.34,185.87,185.93,5071.0,176.548,177.3908,175.9988,176.0557,5071.0
2021-07-23 12:00:00,185.95,186.29,185.44,185.8,3005.0,176.0746,176.3965,175.5917,175.9326,3005.0
2021-07-23 12:30:00,185.51,186.41,184.6,186.41,4292.0,175.658,176.5102,174.7963,176.5102,4292.0
2021-07-23 13:00:00,186.17,187.27,186.17,187.27,2552.0,176.2829,177.3245,176.2829,177.3245,2552.0
2021-07-23 13:30:00,187.29,187.87,187.21,187.87,3104.0,177.3434,177.8926,177.2677,177.8926,3104.0
2021-07-23 14:00:00,187.8,188.26,187.33,187.79,11390.0,177.8263,178.2619,177.3813,177.8169,11390.0
2021-07-23 14:30:00,187.75,188.49,187.75,188.45,9893.0,177.779,178.4797,177.779,178.4418,9893.0
2021-07-23 15:00:00,188.45,189.03,188.03,188.66,7609.0,178.4418,178.991,178.0441,178.6407,7609.0
2021-07-23 15:30:00,188.72,189.0,188.03,188.25,8559.0,178.6975,178.9626,178.0441,178.2524,8559.0
2021-07-26 09:30:00,189.83,196.01,189.38,195.52,36358.0,179.7485,185.6003,179.3224,185.1363,36358.0
2021-07-26 10:00:00,195.16,197.16,195.16,196.4,41106.0,184.7955,186.6893,184.7955,185.9696,41106.0
2021-07-26 10:30:00,196.02,196.02,193.51,194.25,15395.0,185.6098,185.6098,183.2331,183.9338,15395.0
2021-07-26 11:00:00,193.94,194.81,193.85,194.8,2523.0,183.6403,184.4641,183.555,184.4546,2523.0
2021-07-26 11:30:00,194.6,195.33,194.33,194.69,7098.0,184.2652,184.9564,184.0095,184.3504,7098.0
2021-07-26 12:00:00,194.15,194.5,193.42,194.5,2400.0,183.8391,184.1705,183.1479,184.1705,2400.0
2021-07-26 12:30:00,194.76,194.98,194.19,194.2,2617.0,184.4167,184.625,183.877,183.8865,2617.0
2021-07-26 13:00:00,193.96,194.07,193.73,194.0,841.0,183.6592,183.7634,183.4414,183.6971,841.0
2021-07-26 13:30:00,193.76,193.76,193.1,193.41,1506.0,183.4698,183.4698,182.8449,183.1384,1506.0
2021-07-26 14:00:00,193.67,194.23,193.42,193.89,2408.0,183.3846,183.9149,183.1479,183.5929,2408.0
2021-07-26 14:30:00,194.28,194.58,194.27,194.58,2486.0,183.9622,184.2463,183.9527,184.2463,2486.0
2021-07-26 15:00:00,194.52,195.06,194.52,195.06,2431.0,184.1895,184.7008,184.1895,184.7008,2431.0
2021-07-26 15:30:00,194.76,195.43,194.66,195.06,7824.0,184.4167,185.0511,184.322,184.7008,7824.0
2021-07-27 09:30:00,193.07,193.07,190.23,190.23,18057.0,182.8165,182.8165,180.1273,180.1273,18057.0
2021-07-27 10:00:00,190.43,192.78,190.4,192.71,7736.0,180.3167,182.5419,180.2883,182.4756,7736.0
2021-07-27 10:30:00,192.48,193.01,191.83,192.54,2389.0,182.2578,182.7596,181.6423,182.3146,2389.0
2021-07-27 11:00:00,192.91,193.37,192.44,192.44,2026.0,182.665,183.1005,182.2199,182.2199,2026.0
2021-07-27 11:30:00,192.4,192.46,191.81,192.41,1947.0,182.182,182.2389,181.6234,182.1915,1947.0
2021-07-27 12:00:00,191.6,192.02,191.01,191.05,2700.0,181.4245,181.8222,180.8659,180.9037,2700.0
2021-07-27 12:30:00,190.99,191.45,190.5,191.45,3623.0,180.8469,181.2825,180.383,181.2825,3623.0
2021-07-27 13:00:00,191.38,192.0,191.15,191.17,1400.0,181.2162,181.8033,180.9984,181.0174,1400.0
2021-07-27 13:30:00,191.19,191.33,190.86,191.22,7689.0,181.0363,181.1689,180.7238,181.0647,7689.0
2021-07-27 14:00:00,191.2,192.05,191.06,191.58,1461.0,181.0458,181.8506,180.9132,181.4056,1461.0
2021-07-27 14:30:00,191.6,191.76,191.55,191.57,1758.0,181.4245,181.576,181.3772,181.3961,1758.0
2021-07-27 15:00:00,191.99,192.39,191.84,192.04,2900.0,181.7938,182.1726,181.6518,181.8412,2900.0
2021-07-27 15:30:00,191.87,192.16,191.16,191.92,4839.0,181.6802,181.9548,181.0079,181.7275,4839.0
2021-07-28 09:30:00,193.51,193.7,191.36,191.5,12088.0,183.2331,183.413,181.1973,181.3298,12088.0
2021-07-28 10:00:00,191.51,191.94,189.0,189.08,7170.0,181.3393,181.7465,178.9626,179.0384,7170.0
2021-07-28 10:30:00,189.17,190.64,188.91,190.3,3788.0,179.1236,180.5155,178.8774,180.1936,3788.0
2021-07-28 11:00:00,190.71,192.26,190.46,192.26,2673.0,180.5818,182.0495,180.3451,182.0495,2673.0
2021-07-28 11:30:00,192.52,193.03,192.25,192.53,3212.0,182.2957,182.7786,182.04,182.3051,3212.0
2021-07-28 12:00:00,192.36,192.57,192.0,192.57,2685.0,182.1442,182.343,181.8033,182.343,2685.0
2021-07-28 12:30:00,192.48,193.11,192.48,193.11,2400.0,182.2578,182.8543,182.2578,182.8543,2400.0
2021-07-28 13:00:00,193.4,193.86,193.4,193.5,3100.0,183.1289,183.5645,183.1289,183.2236,3100.0
2021-07-28 13:30:00,193.44,193.44,192.71,192.71,500.0,183.1668,183.1668,182.4756,182.4756,500.0
2021-07-28 14:00:00,192.94,193.88,192.94,193.06,1400.0,182.6934,183.5834,182.6934,182.807,1400.0
2021-07-28 14:30:00,194.05,195.24,194.05,195.05,3943.0,183.7444,184.8712,183.7444,184.6913,3943.0
2021-07-28 15:00:00,195.46,196.0,194.61,195.13,3890.0,185.0795,185.5909,184.2747,184.7671,3890.0
2021-07-28 15:30:00,195.28,195.28,193.61,193.61,5466.0,184.9091,184.9091,183.3278,183.3278,5466.0
2021-07-29 09:30:00,196.59,197.9,193.59,194.28,22513.0,186.1495,187.39,183.3088,183.9622,22513.0
2021-07-29 10:00:00,193.35,196.52,193.05,195.83,5303.0,183.0816,186.0832,182.7975,185.4299,5303.0
2021-07-29 10:30:00,195.85,196.25,195.21,195.21,919.0,185.4488,185.8276,184.8428,184.8428,919.0
2021-07-29 11:00:00,195.95,196.99,195.95,196.43,3264.0,185.5435,186.5283,185.5435,185.998,3264.0
2021-07-29 11:30:00,196.47,197.75,196.44,197.75,3784.0,186.0359,187.2479,186.0075,187.2479,3784.0
2021-07-29 12:00:00,197.49,197.49,196.54,196.54,574.0,187.0017,187.0017,186.1022,186.1022,574.0
2021-07-29 12:30:00,196.28,196.37,195.86,195.97,700.0,185.856,185.9412,185.4583,185.5624,700.0
2021-07-29 13:00:00,196.31,196.31,196.13,196.13,400.0,185.8844,185.8844,185.714,185.714,400.0
2021-07-29 13:30:00,195.36,196.0,195.36,195.82,989.0,184.9848,185.5909,184.9848,185.4204,989.0
2021-07-29 14:00:00,195.59,196.28,195.2,196.18,2907.0,185.2026,185.856,184.8333,185.7613,2907.0
2021-07-29 14:30:00,196.22,196.22,195.8,196.0,800.0,185.7992,185.7992,185.4015,185.5909,800.0
2021-07-29 15:00:00,195.5,195.5,195.15,195.21,2405.0,185.1174,185.1174,184.786,184.8428,2405.0
2021-07-29 15:30:00,195.14,196.31,195.14,195.91,7054.0,184.7765,185.8844,184.7765,185.5056,7054.0
2021-07-30 09:30:00,194.74,195.0,191.88,193.0,14138.0,184.3978,184.644,181.6897,182.7502,14138.0
2021-07-30 10:00:00,192.82,193.52,191.75,191.98,6775.0,182.5797,183.2426,181.5666,181.7844,6775.0
2021-07-30 10:30:00,192.1,192.1,190.24,190.78,2856.0,181.898,181.898,180.1368,180.6481,2856.0
2021-07-30 11:00:00,190.72,191.95,190.68,191.13,5970.0,180.5913,181.7559,180.5534,180.9795,5970.0
2021-07-30 11:30:00,191.13,191.26,190.27,191.26,3509.0,180.9795,181.1026,180.1652,181.1026,3509.0
2021-07-30 12:00:00,191.37,192.0,191.27,191.92,1700.0,181.2067,181.8033,181.1121,181.7275,1700.0
2021-07-30 12:30:00,191.76,191.84,191.07,191.07,1692.0,181.576,181.6518,180.9227,180.9227,1692.0
2021-07-30 13:00:00,191.05,191.05,189.83,189.83,1728.0,180.9037,180.9037,179.7485,179.7485,1728.0
2021-07-30 13:30:00,190.34,190.56,190.17,190.2,1851.0,180.2314,180.4398,180.0705,180.0989,1851.0
2021-07-30 14:00:00,190.2,190.84,189.95,190.5,2000.0,180.0989,180.7049,179.8622,180.383,2000.0
2021-07-30 14:30:00,190.12,190.45,189.93,189.93,3813.0,180.0231,180.3356,179.8432,179.8432,3813.0
2021-07-30 15:00:00,190.4,190.89,190.22,190.84,8413.0,180.2883,180.7522,180.1178,180.7049,8413.0
2021-07-30 15:30:00,190.77,190.93,190.12,190.88,12391.0,180.6386,180.7901,180.0231,180.7428,12391.0
2021-08-02 09:30:00,191.1,197.71,190.75,197.64,34271.0,180.9511,187.21,180.6197,187.1438,34271.0
2021-08-02 10:00:00,197.75,198.75,193.53,193.65,16980.0,187.2479,188.1948,183.252,183.3657,16980.0
2021-08-02 10:30:00,193.95,194.34,191.46,191.55,11105.0,183.6497,184.019,181.292,181.3772,11105.0
2021-08-02 11:00:00,191.42,192.0,189.94,190.0,23973.0,181.2541,181.8033,179.8527,179.9095,23973.0
2021-08-02 11:30:00,189.5,189.99,188.23,188.23,13294.0,179.4361,179.9,178.2335,178.2335,13294.0
2021-08-02 12:00:00,188.2,189.51,187.88,189.44,12471.0,178.2051,179.4455,177.9021,179.3792,12471.0
2021-08-02 12:30:00,189.51,190.0,189.51,189.89,2841.0,179.4455,179.9095,179.4455,179.8053,2841.0
2021-08-02 13:00:00,190.06,190.06,189.55,189.55,400.0,179.9663,179.9663,179.4834,179.4834,400.0
2021-08-02 13:30:00,190.01,190.23,189.63,189.67,1000.0,179.919,180.1273,179.5592,179.597,1000.0
2021-08-02 14:00:00,189.84,191.03,189.84,190.74,1200.0,179.758,180.8848,179.758,180.6102,1200.0
2021-08-02 14:30:00,190.74,191.1,190.74,191.05,1959.0,180.6102,180.9511,180.6102,180.9037,1959.0
2021-08-02 15:00:00,191.14,191.55,190.53,190.53,2600.0,180.989,181.3772,180.4114,180.4114,2600.0
2021-08-02 15:30:00,190.57,190.57,188.29,188.51,15479.0,180.4492,180.4492,178.2903,178.4986,15479.0
2021-08-03 09:30:00,187.28,188.44,182.73,183.97,34183.0,177.334,178.4324,173.0256,174.1997,34183.0
2021-08-03 10:00:00,184.0,186.11,183.9,186.11,11135.0,174.2282,176.2261,174.1335,176.2261,11135.0
2021-08-03 10:30:00,186.21,187.23,185.54,186.12,5521.0,176.3208,177.2866,175.6864,176.2356,5521.0
2021-08-03 11:00:00,186.23,189.04,186.23,189.04,8341.0,176.3397,179.0005,176.3397,179.0005,8341.0
2021-08-03 11:30:00,189.13,190.09,188.93,189.52,2706.0,179.0857,179.9947,178.8963,179.455,2706.0
2021-08-03 12:00:00,189.12,190.41,189.12,189.71,1700.0,179.0762,180.2977,179.0762,179.6349,1700.0
2021-08-03 12:30:00,189.31,189.94,189.31,189.94,1100.0,179.2561,179.8527,179.2561,179.8527,1100.0
2021-08-03 13:00:00,190.23,190.23,188.48,188.48,2200.0,180.1273,180.1273,178.4702,178.4702,2200.0
2021-08-03 13:30:00,188.54,189.02,188.1,189.02,12716.0,178.527,178.9815,178.1104,178.9815,12716.0
2021-08-03 14:00:00,189.43,190.04,189.17,190.04,1512.0,179.3698,179.9474,179.1236,179.9474,1512.0
2021-08-03 14:30:00,190.22,190.71,190.01,190.01,5089.0,180.1178,180.5818,179.919,179.919,5089.0
2021-08-03 15:00:00,189.86,190.51,189.65,190.1,2827.0,179.7769,180.3924,179.5781,180.0042,2827.0
2021-08-03 15:30:00,190.06,191.0,189.99,191.0,5333.0,179.9663,180.8564,179.9,180.8564,5333.0
2021-08-04 09:30:00,186.67,187.48,182.1,183.17,24539.0,176.7564,177.5233,172.4291,173.4422,24539.0
2021-08-04 10:00:00,183.55,187.33,183.41,185.75,15266.0,173.802,177.3813,173.6695,175.8852,15266.0
2021-08-04 10:30:00,185.82,185.82,183.18,183.68,12416.0,175.9515,175.9515,173.4517,173.9251,12416.0
2021-08-04 11:00:00,183.48,184.56,183.48,184.19,10792.0,173.7358,174.7584,173.7358,174.4081,10792.0
2021-08-04 11:30:00,184.28,184.28,182.52,182.55,12862.0,174.4933,174.4933,172.8268,172.8552,12862.0
2021-08-04 12:00:00,182.3,182.55,182.0,182.16,7676.0,172.6184,172.8552,172.3344,172.4859,7676.0
2021-08-04 12:30:00,182.22,182.31,181.25,181.74,11005.0,172.5427,172.6279,171.6242,172.0882,11005.0
2021-08-04 13:00:00,181.58,182.09,180.8,180.8,11985.0,171.9367,172.4196,171.1981,171.1981,11985.0
2021-08-04 13:30:00,180.73,181.45,179.88,180.22,8167.0,171.1318,171.8136,170.327,170.6489,8167.0
2021-08-04 14:00:00,180.06,180.19,179.59,179.59,9053.0,170.4974,170.6205,170.0524,170.0524,9053.0
2021-08-04 14:30:00,179.59,180.02,179.14,179.25,4342.0,170.0524,170.4595,169.6263,169.7304,4342.0
2021-08-04 15:00:00,179.12,179.29,178.81,178.86,14956.0,169.6073,169.7683,169.3138,169.3611,14956.0
2021-08-04 15:30:00,178.83,179.95,178.72,179.04,26661.0,169.3327,170.3932,169.2286,169.5316,26661.0
2021-08-05 09:30:00,180.16,181.95,179.77,181.33,25891.0,170.5921,172.287,170.2228,171.6999,25891.0
2021-08-05 10:00:00,181.71,183.13,181.28,183.03,7408.0,172.0598,173.4044,171.6526,173.3097,7408.0
2021-08-05 10:30:00,183.05,184.27,183.05,184.18,6893.0,173.3286,174.4838,173.3286,174.3986,6893.0
2021-08-05 11:00:00,184.0,185.0,184.0,184.86,7007.0,174.2282,175.175,174.2282,175.0425,7007.0
2021-08-05 11:30:00,184.81,185.01,182.96,183.38,6879.0,174.9951,175.1845,173.2434,173.6411,6879.0
2021-08-05 12:00:00,183.68,183.68,182.73,182.73,4020.0,173.9251,173.9251,173.0256,173.0256,4020.0
2021-08-05 12:30:00,182.57,183.03,182.17,182.17,4300.0,172.8741,173.3097,172.4953,172.4953,4300.0
2021-08-05 13:00:00,182.2,182.92,182.11,182.92,4633.0,172.5237,173.2055,172.4385,173.2055,4633.0
2021-08-05 13:30:00,182.79,183.32,182.5,183.3,3673.0,173.0824,173.5843,172.8078,173.5653,3673.0
2021-08-05 14:00:00,183.38,183.43,182.96,183.43,3500.0,173.6411,173.6884,173.2434,173.6884,3500.0
2021-08-05 14:30:00,183.32,183.43,182.74,182.74,1800.0,173.5843,173.6884,173.0351,173.0351,1800.0
2021-08-05 15:00:00,182.53,182.73,182.29,182.29,1726.0,172.8362,173.0256,172.609,172.609,1726.0
2021-08-05 15:30:00,182.21,182.43,181.21,181.77,24920.0,172.5332,172.7415,171.5863,172.1166,24920.0
2021-08-06 09:30:00,184.53,187.0,183.32,184.34,27564.0,174.73,177.0688,173.5843,174.5501,27564.0
2021-08-06 10:00:00,184.48,185.75,184.36,185.41,7664.0,174.6827,175.8852,174.569,175.5633,7664.0
2021-08-06 10:30:00,185.29,185.94,184.45,185.79,6398.0,175.4496,176.0651,174.6543,175.9231,6398.0
2021-08-06 11:00:00,186.24,187.32,185.73,187.13,5057.0,176.3492,177.3718,175.8663,177.1919,5057.0
2021-08-06 11:30:00,187.4,187.4,186.54,186.87,2273.0,177.4476,177.4476,176.6333,176.9457,2273.0
2021-08-06 12:00:00,186.57,186.92,186.19,186.19,2646.0,176.6617,176.9931,176.3018,176.3018,2646.0
2021-08-06 12:30:00,186.27,186.78,186.0,186.68,2000.0,176.3776,176.8605,176.1219,176.7658,2000.0
2021-08-06 13:00:00,186.51,186.79,186.35,186.36,1556.0,176.6049,176.87,176.4533,176.4628,1556.0
2021-08-06 13:30:00,186.09,186.35,186.02,186.19,1200.0,176.2072,176.4533,176.1409,176.3018,1200.0
2021-08-06 14:00:00,186.34,186.57,185.99,186.08,4600.0,176.4439,176.6617,176.1125,176.1977,4600.0
2021-08-06 14:30:00,185.89,185.94,185.72,185.94,1100.0,176.0178,176.0651,175.8568,176.0651,1100.0
2021-08-06 15:00:00,185.82,186.69,185.75,186.61,5770.0,175.9515,176.7753,175.8852,176.6995,5770.0
2021-08-06 15:30:00,186.57,186.58,185.7,185.91,20804.0,176.6617,176.6711,175.8379,176.0367,20804.0
2021-08-09 09:30:00,182.05,183.55,180.93,182.3,53196.0,172.3817,173.802,171.3212,172.6184,53196.0
2021-08-09 10:00:00,182.22,182.55,179.34,179.43,21738.0,172.5427,172.8552,169.8156,169.9009,21738.0
2021-08-09 10:30:00,179.0,180.75,178.83,180.75,9498.0,169.4937,171.1508,169.3327,171.1508,9498.0
2021-08-09 11:00:00,180.86,182.87,180.79,182.87,6092.0,171.2549,173.1582,171.1886,173.1582,6092.0
2021-08-09 11:30:00,182.72,183.75,182.72,183.11,12735.0,173.0161,173.9914,173.0161,173.3854,12735.0
2021-08-09 12:00:00,183.28,183.6,183.12,183.47,3209.0,173.5464,173.8494,173.3949,173.7263,3209.0
2021-08-09 12:30:00,183.18,183.5,183.05,183.06,1350.0,173.4517,173.7547,173.3286,173.3381,1350.0
2021-08-09 13:00:00,183.01,183.77,183.01,183.75,940.0,173.2907,174.0104,173.2907,173.9914,940.0
2021-08-09 13:30:00,183.13,183.36,182.9,183.1,1550.0,173.4044,173.6221,173.1866,173.3759,1550.0
2021-08-09 14:00:00,183.0,183.14,182.88,183.14,1428.0,173.2813,173.4138,173.1676,173.4138,1428.0
2021-08-09 14:30:00,183.26,183.75,183.26,183.75,1912.0,173.5275,173.9914,173.5275,173.9914,1912.0
2021-08-09 15:00:00,183.71,183.71,182.85,182.92,4233.0,173.9536,173.9536,173.1392,173.2055,4233.0
2021-08-09 15:30:00,182.85,183.18,182.79,183.02,16903.0,173.1392,173.4517,173.0824,173.3002,16903.0
2021-08-10 09:30:00,184.2,186.0,184.15,184.88,25274.0,174.4175,176.1219,174.3702,175.0614,25274.0
2021-08-10 10:00:00,184.83,186.5,184.83,186.0,8569.0,175.0141,176.5954,175.0141,176.1219,8569.0
2021-08-10 10:30:00,186.52,187.8,186.25,187.64,11768.0,176.6143,177.8263,176.3587,177.6748,11768.0
2021-08-10 11:00:00,187.75,188.94,187.5,188.66,4757.0,177.779,178.9058,177.5423,178.6407,4757.0
2021-08-10 11:30:00,188.52,188.52,187.75,187.81,6275.0,178.5081,178.5081,177.779,177.8358,6275.0
2021-08-10 12:00:00,187.88,188.3,187.78,187.98,1210.0,177.9021,178.2998,177.8074,177.9968,1210.0
2021-08-10 12:30:00,188.15,188.18,187.6,188.0,2821.0,178.1578,178.1862,177.637,178.0157,2821.0
2021-08-10 13:00:00,188.0,189.37,187.96,189.35,6755.0,178.0157,179.313,177.9778,179.294,6755.0
2021-08-10 13:30:00,189.04,189.09,188.25,188.26,2179.0,179.0005,179.0478,178.2524,178.2619,2179.0
2021-08-10 14:00:00,188.03,188.42,187.99,187.99,1762.0,178.0441,178.4134,178.0063,178.0063,1762.0
2021-08-10 14:30:00,188.29,188.64,188.29,188.64,1600.0,178.2903,178.6217,178.2903,178.6217,1600.0
2021-08-10 15:00:00,188.31,188.65,188.15,188.6,3268.0,178.3093,178.6312,178.1578,178.5839,3268.0
2021-08-10 15:30:00,188.26,188.43,187.84,187.84,6607.0,178.2619,178.4229,177.8642,177.8642,6607.0
2021-08-11 09:30:00,186.19,187.49,184.37,186.09,18262.0,176.3018,177.5328,174.5785,176.2072,18262.0
2021-08-11 10:00:00,186.03,187.62,185.09,187.2,2815.0,176.1503,177.6559,175.2603,177.2582,2815.0
2021-08-11 10:30:00,187.05,187.12,186.0,186.88,5799.0,177.1162,177.1825,176.1219,176.9552,5799.0
2021-08-11 11:00:00,186.93,186.93,185.59,186.28,2020.0,177.0025,177.0025,175.7337,176.3871,2020.0
2021-08-11 11:30:00,186.22,186.5,185.89,186.5,1300.0,176.3303,176.5954,176.0178,176.5954,1300.0
2021-08-11 12:00:00,186.75,188.41,186.72,188.37,4871.0,176.8321,178.4039,176.8037,178.3661,4871.0
2021-08-11 12:30:00,188.49,190.73,188.49,190.42,4788.0,178.4797,180.6007,178.4797,180.3072,4788.0
2021-08-11 13:00:00,190.71,190.84,190.0,190.29,7155.0,180.5818,180.7049,179.9095,180.1841,7155.0
2021-08-11 13:30:00,190.51,191.0,190.07,190.9,6580.0,180.3924,180.8564,179.9758,180.7617,6580.0
2021-08-11 14:00:00,190.78,191.04,190.08,190.47,12475.0,180.6481,180.8943,179.9853,180.3545,12475.0
2021-08-11 14:30:00,190.58,191.01,190.36,191.01,7815.0,180.4587,180.8659,180.2504,180.8659,7815.0
2021-08-11 15:00:00,190.85,191.41,190.67,190.67,889.0,180.7144,181.2446,180.5439,180.5439,889.0
2021-08-11 15:30:00,190.76,190.81,190.09,190.61,23654.0,180.6291,180.6765,179.9947,180.4871,23654.0
2021-08-12 09:30:00,190.39,191.56,187.75,188.52,19707.0,180.2788,181.3867,177.779,178.5081,19707.0
2021-08-12 10:00:00,189.0,189.11,186.5,186.5,9368.0,178.9626,179.0668,176.5954,176.5954,9368.0
2021-08-12 10:30:00,186.62,186.71,185.87,186.25,3759.0,176.709,176.7942,175.9988,176.3587,3759.0
2021-08-12 11:00:00,185.94,186.53,185.0,186.5,5953.0,176.0651,176.6238,175.175,176.5954,5953.0
2021-08-12 11:30:00,186.07,186.3,185.53,186.3,2700.0,176.1882,176.406,175.6769,176.406,2700.0
2021-08-12 12:00:00,186.39,186.95,186.39,186.73,1700.0,176.4912,177.0215,176.4912,176.8132,1700.0
2021-08-12 12:30:00,186.99,187.45,186.81,186.81,2528.0,177.0594,177.4949,176.8889,176.8889,2528.0
2021-08-12 13:00:00,187.14,187.14,185.94,185.94,1278.0,177.2014,177.2014,176.0651,176.0651,1278.0
2021-08-12 13:30:00,185.7,186.48,185.7,186.39,2800.0,175.8379,176.5764,175.8379,176.4912,2800.0
2021-08-12 14:00:00,186.25,186.92,185.98,186.82,1400.0,176.3587,176.9931,176.103,176.8984,1400.0
2021-08-12 14:30:00,186.41,187.14,186.41,187.14,500.0,176.5102,177.2014,176.5102,177.2014,500.0
2021-08-12 15:00:00,187.29,187.47,187.1,187.16,944.0,177.3434,177.5139,177.1635,177.2203,944.0
2021-08-12 15:30:00,187.1,187.83,187.05,187.74,10641.0,177.1635,177.8547,177.1162,177.7695,10641.0
2021-08-13 09:30:00,187.35,187.7,185.33,185.6,13764.0,177.4002,177.7317,175.4875,175.7432,13764.0
2021-08-13 10:00:00,185.18,186.28,184.9,185.77,5464.0,175.3455,176.3871,175.0804,175.9042,5464.0
2021-08-13 10:30:00,185.59,186.4,185.45,186.15,8169.0,175.7337,176.5007,175.6011,176.264,8169.0
2021-08-13 11:00:00,186.36,186.78,186.36,186.7,1891.0,176.4628,176.8605,176.4628,176.7848,1891.0
2021-08-13 11:30:00,186.72,186.87,186.57,186.87,1593.0,176.8037,176.9457,176.6617,176.9457,1593.0
2021-08-13 12:00:00,186.84,187.56,186.77,187.22,4775.0,176.9173,177.5991,176.851,177.2771,4775.0
2021-08-13 12:30:00,187.04,187.39,186.78,186.78,2367.0,177.1067,177.4381,176.8605,176.8605,2367.0
2021-08-13 13:00:00,187.03,187.09,186.77,186.89,2000.0,177.0972,177.154,176.851,176.9647,2000.0
2021-08-13 13:30:00,186.81,187.16,186.7,186.75,5300.0,176.8889,177.2203,176.7848,176.8321,5300.0
2021-08-13 14:00:00,186.86,186.86,185.84,185.84,4908.0,176.9363,176.9363,175.9704,175.9704,4908.0
2021-08-13 14:30:00,185.88,185.97,185.18,185.3,2600.0,176.0083,176.0935,175.3455,175.4591,2600.0
2021-08-13 15:00:00,185.26,185.29,184.6,184.6,4339.0,175.4212,175.4496,174.7963,174.7963,4339.0
2021-08-13 15:30:00,184.52,184.52,183.5,184.26,24723.0,174.7205,174.7205,173.7547,174.4743,24723.0
2021-08-16 09:30:00,180.81,180.81,176.78,177.2,25017.0,171.2076,171.2076,167.3916,167.7893,25017.0
2021-08-16 10:00:00,177.32,180.24,177.17,178.79,10680.0,167.9029,170.6678,167.7609,169.2948,10680.0
2021-08-16 10:30:00,178.94,180.5,178.74,179.38,5210.0,169.4369,170.914,169.2475,169.8535,5210.0
2021-08-16 11:00:00,179.12,180.02,178.71,179.83,4746.0,169.6073,170.4595,169.2191,170.2796,4746.0
2021-08-16 11:30:00,179.71,180.21,179.56,180.15,9927.0,170.166,170.6394,170.024,170.5826,9927.0
2021-08-16 12:00:00,179.76,179.81,179.04,179.04,1200.0,170.2133,170.2607,169.5316,169.5316,1200.0
2021-08-16 12:30:00,178.68,179.01,178.0,178.91,2138.0,169.1907,169.5032,168.5468,169.4085,2138.0
2021-08-16 13:00:00,178.39,179.25,178.39,179.25,2241.0,168.9161,169.7304,168.9161,169.7304,2241.0
2021-08-16 13:30:00,179.09,179.63,179.01,179.34,3232.0,169.5789,170.0902,169.5032,169.8156,3232.0
2021-08-16 14:00:00,179.5,180.0,178.95,178.95,5652.0,169.9671,170.4406,169.4463,169.4463,5652.0
2021-08-16 14:30:00,179.06,180.38,179.06,180.06,1484.0,169.5505,170.8004,169.5505,170.4974,1484.0
2021-08-16 15:00:00,179.88,180.14,179.4,179.4,1800.0,170.327,170.5731,169.8724,169.8724,1800.0
2021-08-16 15:30:00,179.57,180.16,178.75,179.26,17289.0,170.0334,170.5921,169.257,169.7399,17289.0
2021-08-17 09:30:00,178.0,179.22,177.28,177.5,18675.0,168.5468,169.702,167.865,168.0734,18675.0
2021-08-17 10:00:00,177.88,180.82,177.88,180.47,24851.0,168.4332,171.217,168.4332,170.8856,24851.0
2021-08-17 10:30:00,180.55,180.55,178.95,179.06,6788.0,170.9614,170.9614,169.4463,169.5505,6788.0
2021-08-17 11:00:00,178.7,178.8,177.16,177.26,8090.0,169.2096,169.3043,167.7514,167.8461,8090.0
2021-08-17 11:30:00,177.42,177.8,176.66,176.99,10059.0,167.9976,168.3574,167.278,167.5904,10059.0
2021-08-17 12:00:00,177.16,177.49,176.87,176.92,9037.0,167.7514,168.0639,167.4768,167.5242,9037.0
2021-08-17 12:30:00,176.82,176.82,173.61,173.62,26263.0,167.4295,167.4295,164.3899,164.3994,26263.0
2021-08-17 13:00:00,173.48,176.13,173.48,176.13,2000.0,164.2668,166.7761,164.2668,166.7761,2000.0
2021-08-17 13:30:00,175.57,175.93,174.9,175.93,2780.0,166.2459,166.5867,165.6114,166.5867,2780.0
2021-08-17 14:00:00,175.92,176.13,175.07,175.07,3640.0,166.5773,166.7761,165.7724,165.7724,3640.0
2021-08-17 14:30:00,174.9,176.04,174.47,176.04,8024.0,165.6114,166.6909,165.2043,166.6909,8024.0
2021-08-17 15:00:00,176.23,176.29,175.85,175.99,4624.0,166.8708,166.9276,166.511,166.6435,4624.0
2021-08-17 15:30:00,176.15,176.21,175.26,175.72,7929.0,166.795,166.8519,165.9523,166.3879,7929.0
2021-08-18 09:30:00,176.4,177.29,174.86,177.05,19430.0,167.0318,167.8745,165.5736,167.6473,19430.0
2021-08-18 10:00:00,176.85,176.97,176.03,176.57,4126.0,167.4579,167.5715,166.6814,167.1927,4126.0
2021-08-18 10:30:00,176.55,179.45,175.77,179.12,5877.0,167.1738,169.9198,166.4352,169.6073,5877.0
2021-08-18 11:00:00,179.0,179.61,178.6,178.86,9894.0,169.4937,170.0713,169.1149,169.3611,9894.0
2021-08-18 11:30:00,178.43,178.56,177.78,177.82,3466.0,168.954,169.0771,168.3385,168.3764,3466.0
2021-08-18 12:00:00,177.74,178.02,176.31,176.31,7494.0,168.3006,168.5657,166.9466,166.9466,7494.0
2021-08-18 12:30:00,177.02,177.34,176.87,177.34,700.0,167.6188,167.9218,167.4768,167.9218,700.0
2021-08-18 13:00:00,176.99,177.6,176.99,177.6,1337.0,167.5904,168.168,167.5904,168.168,1337.0
2021-08-18 13:30:00,177.85,177.85,177.57,177.67,600.0,168.4048,168.4048,168.1396,168.2343,600.0
2021-08-18 14:00:00,177.9,178.26,176.65,177.32,900.0,168.4521,168.793,167.2685,167.9029,900.0
2021-08-18 14:30:00,177.16,177.37,176.91,176.97,1800.0,167.7514,167.9503,167.5147,167.5715,1800.0
2021-08-18 15:00:00,176.5,176.54,175.0,175.0,3492.0,167.1265,167.1643,165.7061,165.7061,3492.0
2021-08-18 15:30:00,174.83,174.87,173.39,173.56,17707.0,165.5452,165.583,164.1816,164.3426,17707.0
2021-08-19 09:30:00,170.04,171.05,168.9,169.1,40187.0,161.0095,161.9659,159.9301,160.1195,40187.0
2021-08-19 10:00:00,169.09,169.21,166.98,167.02,15114.0,160.11,160.2236,158.112,158.1499,15114.0
2021-08-19 10:30:00,167.04,167.14,165.5,166.64,26714.0,158.1689,158.2635,156.7106,157.7901,26714.0
2021-08-19 11:00:00,166.65,166.89,165.11,165.31,11873.0,157.7996,158.0268,156.3414,156.5307,11873.0
2021-08-19 11:30:00,165.46,167.49,165.46,167.24,6118.0,156.6728,158.595,156.6728,158.3582,6118.0
2021-08-19 12:00:00,167.48,167.74,166.6,167.04,3554.0,158.5855,158.8317,157.7522,158.1689,3554.0
2021-08-19 12:30:00,166.91,167.56,166.76,167.56,1096.0,158.0458,158.6612,157.9037,158.6612,1096.0
2021-08-19 13:00:00,167.0,167.03,166.63,167.0,1421.0,158.131,158.1594,157.7806,158.131,1421.0
2021-08-19 13:30:00,166.77,167.19,166.36,166.36,8626.0,157.9132,158.3109,157.525,157.525,8626.0
2021-08-19 14:00:00,166.2,166.48,165.66,165.67,8930.0,157.3735,157.6386,156.8621,156.8716,8930.0
2021-08-19 14:30:00,165.65,166.06,165.24,165.87,6892.0,156.8527,157.2409,156.4645,157.061,6892.0
2021-08-19 15:00:00,166.0,167.62,166.0,167.54,9321.0,157.1841,158.7181,157.1841,158.6423,9321.0
2021-08-19 15:30:00,167.56,167.71,166.6,167.7,11702.0,158.6612,158.8033,157.7522,158.7938,11702.0
2021-08-20 09:30:00,165.82,167.51,164.41,166.98,21170.0,157.0137,158.6139,155.6785,158.112,21170.0
2021-08-20 10:00:00,166.93,167.14,165.64,166.54,8415.0,158.0647,158.2635,156.8432,157.6954,8415.0
2021-08-20 10:30:00,166.64,167.5,166.0,167.5,4439.0,157.7901,158.6044,157.1841,158.6044,4439.0
2021-08-20 11:00:00,167.75,169.3,167.75,168.69,4370.0,158.8412,160.3088,158.8412,159.7312,4370.0
2021-08-20 11:30:00,168.94,169.27,168.23,168.97,4722.0,159.968,160.2804,159.2957,159.9964,4722.0
2021-08-20 12:00:00,169.0,169.66,168.45,169.0,4627.0,160.0248,160.6497,159.504,160.0248,4627.0
2021-08-20 12:30:00,168.98,169.24,168.12,168.12,2000.0,160.0058,160.252,159.1915,159.1915,2000.0
2021-08-20 13:00:00,168.4,168.58,167.82,167.88,3100.0,159.4566,159.6271,158.9074,158.9643,3100.0
2021-08-20 13:30:00,167.91,168.06,167.5,167.51,7256.0,158.9927,159.1347,158.6044,158.6139,7256.0
2021-08-20 14:00:00,167.41,168.66,167.41,167.93,3200.0,158.5192,159.7028,158.5192,159.0116,3200.0
2021-08-20 14:30:00,167.92,167.92,167.3,167.47,2331.0,159.0021,159.0021,158.4151,158.576,2331.0
2021-08-20 15:00:00,167.62,168.0,167.62,168.0,1944.0,158.7181,159.0779,158.7181,159.0779,1944.0
2021-08-20 15:30:00,168.07,168.56,167.62,168.53,6305.0,159.1442,159.6081,158.7181,159.5797,6305.0
2021-08-23 09:30:00,173.72,176.58,173.37,176.09,21026.0,164.4941,167.2022,164.1627,166.7382,21026.0
2021-08-23 10:00:00,176.28,176.28,174.25,175.09,5820.0,166.9181,166.9181,164.996,165.7913,5820.0
2021-08-23 10:30:00,174.71,176.31,174.58,176.31,3171.0,165.4315,166.9466,165.3084,166.9466,3171.0
2021-08-23 11:00:00,176.47,176.47,175.61,176.07,3914.0,167.0981,167.0981,166.2837,166.7193,3914.0
2021-08-23 11:30:00,176.1,176.1,175.4,175.4,1805.0,166.7477,166.7477,166.0849,166.0849,1805.0
2021-08-23 12:00:00,175.7,176.47,175.7,176.23,2000.0,166.3689,167.0981,166.3689,166.8708,2000.0
2021-08-23 12:30:00,176.29,176.84,176.29,176.84,1464.0,166.9276,167.4484,166.9276,167.4484,1464.0
2021-08-23 13:00:00,176.86,177.51,176.75,177.43,2300.0,167.4673,168.0828,167.3632,168.0071,2300.0
2021-08-23 13:30:00,177.39,177.44,176.74,176.93,2317.0,167.9692,168.0165,167.3537,167.5336,2317.0
2021-08-23 14:00:00,177.3,177.8,177.3,177.8,739.0,167.884,168.3574,167.884,168.3574,739.0
2021-08-23 14:30:00,177.73,178.14,177.62,177.62,2987.0,168.2911,168.6794,168.187,168.187,2987.0
2021-08-23 15:00:00,177.24,177.57,177.12,177.53,1900.0,167.8272,168.1396,167.7135,168.1018,1900.0
2021-08-23 15:30:00,177.63,177.74,176.64,176.69,13717.0,168.1964,168.3006,167.259,167.3064,13717.0
2021-08-24 09:30:00,179.23,183.65,179.03,183.4,23369.0,169.7115,173.8967,169.5221,173.66,23369.0
2021-08-24 10:00:00,183.0,183.0,180.72,182.0,7524.0,173.2813,173.2813,171.1223,172.3344,7524.0
2021-08-24 10:30:00,182.23,182.24,181.42,181.72,2303.0,172.5522,172.5616,171.7852,172.0692,2303.0
2021-08-24 11:00:00,182.35,182.53,181.43,181.51,5258.0,172.6658,172.8362,171.7946,171.8704,5258.0
2021-08-24 11:30:00,181.5,181.88,181.0,181.46,2564.0,171.8609,172.2207,171.3875,171.823,2564.0
2021-08-24 12:00:00,181.6,181.77,181.45,181.77,1500.0,171.9556,172.1166,171.8136,172.1166,1500.0
2021-08-24 12:30:00,181.75,182.55,181.75,182.55,500.0,172.0976,172.8552,172.0976,172.8552,500.0
2021-08-24 13:00:00,182.6,182.78,182.15,182.15,1800.0,172.9025,173.0729,172.4764,172.4764,1800.0
2021-08-24 13:30:00,182.29,182.85,182.29,182.85,4638.0,172.609,173.1392,172.609,173.1392,4638.0
2021-08-24 14:00:00,182.81,183.1,182.52,182.74,2617.0,173.1013,173.3759,172.8268,173.0351,2617.0
2021-08-24 14:30:00,183.0,183.27,182.7,183.23,1274.0,173.2813,173.5369,172.9972,173.499,1274.0
2021-08-24 15:00:00,183.45,184.0,183.24,183.24,7138.0,173.7074,174.2282,173.5085,173.5085,7138.0
2021-08-24 15:30:00,183.19,183.19,182.46,182.6,6938.0,173.4612,173.4612,172.7699,172.9025,6938.0
2021-08-25 09:30:00,182.98,183.37,180.9,183.05,20703.0,173.2623,173.6316,171.2928,173.3286,20703.0
2021-08-25 10:00:00,183.1,183.34,181.86,182.55,10819.0,173.3759,173.6032,172.2018,172.8552,10819.0
2021-08-25 10:30:00,182.51,183.77,182.48,183.27,7128.0,172.8173,174.0104,172.7889,173.5369,7128.0
2021-08-25 11:00:00,183.11,183.49,182.35,183.49,2700.0,173.3854,173.7452,172.6658,173.7452,2700.0
2021-08-25 11:30:00,183.43,184.25,183.16,184.25,2005.0,173.6884,174.4649,173.4328,174.4649,2005.0
2021-08-25 12:00:00,184.47,184.83,184.34,184.34,1478.0,174.6732,175.0141,174.5501,174.5501,1478.0
2021-08-25 12:30:00,184.37,184.59,184.01,184.55,1764.0,174.5785,174.7868,174.2376,174.7489,1764.0
2021-08-25 13:00:00,184.15,185.2,184.12,185.13,1601.0,174.3702,175.3644,174.3418,175.2981,1601.0
2021-08-25 13:30:00,185.17,185.32,184.78,184.84,2001.0,175.336,175.478,174.9667,175.0235,2001.0
2021-08-25 14:00:00,184.99,185.55,184.99,185.11,5085.0,175.1656,175.6958,175.1656,175.2792,5085.0
2021-08-25 14:30:00,184.98,185.08,184.45,184.66,6581.0,175.1561,175.2508,174.6543,174.8531,6581.0
2021-08-25 15:00:00,184.68,184.71,183.71,183.86,4693.0,174.872,174.9004,173.9536,174.0956,4693.0
2021-08-25 15:30:00,183.72,184.13,183.57,183.79,6215.0,173.963,174.3512,173.821,174.0293,6215.0
2021-08-26 09:30:00,182.09,184.23,181.2,184.17,16327.0,172.4196,174.4459,171.5769,174.3891,16327.0
2021-08-26 10:00:00,184.13,184.5,183.04,184.5,3300.0,174.3512,174.7016,173.3191,174.7016,3300.0
2021-08-26 10:30:00,184.6,184.66,181.9,181.9,3741.0,174.7963,174.8531,172.2397,172.2397,3741.0
2021-08-26 11:00:00,181.85,182.47,181.72,182.47,2361.0,172.1923,172.7794,172.0692,172.7794,2361.0
2021-08-26 11:30:00,182.16,183.35,182.16,182.79,1900.0,172.4859,173.6127,172.4859,173.0824,1900.0
2021-08-26 12:00:00,182.86,183.14,182.84,182.84,1015.0,173.1487,173.4138,173.1298,173.1298,1015.0
2021-08-26 12:30:00,183.11,183.29,183.11,183.29,300.0,173.3854,173.5559,173.3854,173.5559,300.0
2021-08-26 13:00:00,183.27,183.27,181.67,181.67,4554.0,173.5369,173.5369,172.0219,172.0219,4554.0
2021-08-26 13:30:00,181.66,182.37,181.6,182.28,800.0,172.0124,172.6847,171.9556,172.5995,800.0
2021-08-26 14:00:00,181.94,181.98,181.41,181.98,1400.0,172.2776,172.3154,171.7757,172.3154,1400.0
2021-08-26 14:30:00,181.91,181.92,181.44,181.44,900.0,172.2491,172.2586,171.8041,171.8041,900.0
2021-08-26 15:00:00,181.33,181.83,180.83,181.5,1538.0,171.6999,172.1734,171.2265,171.8609,1538.0
2021-08-26 15:30:00,181.74,181.95,181.46,181.46,3232.0,172.0882,172.287,171.823,171.823,3232.0
2021-08-27 09:30:00,183.95,188.05,183.95,187.17,24936.0,174.1808,178.0631,174.1808,177.2298,24936.0
2021-08-27 10:00:00,186.81,187.66,186.45,186.89,9716.0,176.8889,177.6938,176.548,176.9647,9716.0
2021-08-27 10:30:00,187.53,190.13,187.15,190.13,7639.0,177.5707,180.0326,177.2109,180.0326,7639.0
2021-08-27 11:00:00,190.0,190.29,189.49,189.49,6606.0,179.9095,180.1841,179.4266,179.4266,6606.0
2021-08-27 11:30:00,189.28,190.22,189.25,190.0,4903.0,179.2277,180.1178,179.1993,179.9095,4903.0
2021-08-27 12:00:00,190.37,191.0,190.27,190.79,4247.0,180.2599,180.8564,180.1652,180.6575,4247.0
2021-08-27 12:30:00,191.14,191.39,190.55,191.31,4481.0,180.989,181.2257,180.4303,181.1499,4481.0
2021-08-27 13:00:00,191.64,191.86,191.18,191.86,4913.0,181.4624,181.6707,181.0268,181.6707,4913.0
2021-08-27 13:30:00,191.75,192.37,191.67,192.37,4100.0,181.5666,182.1536,181.4908,182.1536,4100.0
2021-08-27 14:00:00,192.46,192.46,191.72,192.16,4480.0,182.2389,182.2389,181.5382,181.9548,4480.0
2021-08-27 14:30:00,192.17,192.37,191.41,191.6,4319.0,181.9643,182.1536,181.2446,181.4245,4319.0
2021-08-27 15:00:00,191.16,191.16,190.8,191.1,4100.0,181.0079,181.0079,180.667,180.9511,4100.0
2021-08-27 15:30:00,191.1,191.47,190.93,191.12,4281.0,180.9511,181.3014,180.7901,180.97,4281.0
2021-08-30 09:30:00,192.96,193.74,188.16,189.12,33215.0,182.7123,183.4509,178.1672,179.0762,33215.0
2021-08-30 10:00:00,189.25,189.29,186.87,187.42,10889.0,179.1993,179.2372,176.9457,177.4665,10889.0
2021-08-30 10:30:00,187.01,188.07,186.71,188.07,2300.0,177.0783,178.082,176.7942,178.082,2300.0
2021-08-30 11:00:00,188.12,188.12,187.15,187.79,3660.0,178.1293,178.1293,177.2109,177.8169,3660.0
2021-08-30 11:30:00,187.67,188.14,187.23,188.14,1100.0,177.7032,178.1483,177.2866,178.1483,1100.0
2021-08-30 12:00:00,188.23,188.41,187.81,187.87,2200.0,178.2335,178.4039,177.8358,177.8926,2200.0
2021-08-30 12:30:00,187.97,188.13,187.15,187.15,1600.0,177.9873,178.1388,177.2109,177.2109,1600.0
2021-08-30 13:00:00,187.48,187.48,186.91,187.17,1100.0,177.5233,177.5233,176.9836,177.2298,1100.0
2021-08-30 13:30:00,187.23,187.6,187.13,187.34,850.0,177.2866,177.637,177.1919,177.3908,850.0
2021-08-30 14:00:00,187.39,187.43,186.98,186.98,500.0,177.4381,177.476,177.0499,177.0499,500.0
2021-08-30 14:30:00,187.0,187.5,186.76,187.47,1661.0,177.0688,177.5423,176.8416,177.5139,1661.0
2021-08-30 15:00:00,187.55,187.83,187.38,187.44,2652.0,177.5896,177.8547,177.4286,177.4855,2652.0
2021-08-30 15:30:00,187.4,187.4,186.16,186.16,8297.0,177.4476,177.4476,176.2734,176.2734,8297.0
2021-08-31 09:30:00,184.95,188.42,184.58,185.4,16910.0,175.1277,178.4134,174.7773,175.5538,16910.0
2021-08-31 10:00:00,185.56,187.33,185.55,186.72,2911.0,175.7053,177.3813,175.6958,176.8037,2911.0
2021-08-31 10:30:00,186.27,187.81,186.27,186.95,2291.0,176.3776,177.8358,176.3776,177.0215,2291.0
2021-08-31 11:00:00,186.86,187.24,186.45,187.24,2080.0,176.9363,177.2961,176.548,177.2961,2080.0
2021-08-31 11:30:00,186.82,187.3,186.53,187.3,3395.0,176.8984,177.3529,176.6238,177.3529,3395.0
2021-08-31 12:00:00,187.13,187.43,186.94,187.25,1388.0,177.1919,177.476,177.012,177.3056,1388.0
2021-08-31 12:30:00,187.25,187.92,187.25,187.3,1100.0,177.3056,177.94,177.3056,177.3529,1100.0
2021-08-31 13:00:00,187.04,187.28,186.65,187.28,1360.0,177.1067,177.334,176.7374,177.334,1360.0
2021-08-31 13:30:00,187.18,187.5,187.18,187.5,1100.0,177.2393,177.5423,177.2393,177.5423,1100.0
2021-08-31 14:00:00,187.31,187.31,186.84,187.22,300.0,177.3624,177.3624,176.9173,177.2771,300.0
2021-08-31 14:30:00,186.84,186.84,186.38,186.76,900.0,176.9173,176.9173,176.4818,176.8416,900.0
2021-08-31 15:00:00,186.35,186.35,185.86,185.86,1100.0,176.4533,176.4533,175.9894,175.9894,1100.0
2021-08-31 15:30:00,186.17,186.17,185.71,185.71,7307.0,176.2829,176.2829,175.8473,175.8473,7307.0
2021-09-01 09:30:00,185.55,186.53,184.15,184.31,11360.0,175.6958,176.6238,174.3702,174.5217,11360.0
2021-09-01 10:00:00,184.27,185.16,183.96,184.7,7392.0,174.4838,175.3265,174.1903,174.891,7392.0
2021-09-01 10:30:00,185.35,185.72,184.69,184.88,2588.0,175.5065,175.8568,174.8815,175.0614,2588.0
2021-09-01 11:00:00,184.96,186.11,184.96,185.66,6598.0,175.1372,176.2261,175.1372,175.8,6598.0
2021-09-01 11:30:00,184.7,185.22,184.32,184.54,5916.0,174.891,175.3834,174.5312,174.7395,5916.0
2021-09-01 12:00:00,185.0,185.07,184.92,184.96,831.0,175.175,175.2413,175.0993,175.1372,831.0
2021-09-01 12:30:00,185.87,185.87,185.4,185.63,1093.0,175.9988,175.9988,175.5538,175.7716,1093.0
2021-09-01 13:00:00,185.37,185.4,184.99,185.24,907.0,175.5254,175.5538,175.1656,175.4023,907.0
2021-09-01 13:30:00,185.11,185.81,185.11,185.37,5600.0,175.2792,175.942,175.2792,175.5254,5600.0
2021-09-01 14:00:00,185.1,185.1,184.48,184.48,800.0,175.2697,175.2697,174.6827,174.6827,800.0
2021-09-01 14:30:00,183.98,184.42,183.9,184.42,1541.0,174.2092,174.6258,174.1335,174.6258,1541.0
2021-09-01 15:00:00,184.53,184.85,184.02,184.62,4752.0,174.73,175.033,174.2471,174.8152,4752.0
2021-09-01 15:30:00,184.91,185.07,184.67,184.92,6557.0,175.0898,175.2413,174.8626,175.0993,6557.0
2021-09-02 09:30:00,187.39,189.5,187.12,188.94,10239.0,177.4381,179.4361,177.1825,178.9058,10239.0
2021-09-02 10:00:00,189.36,190.88,189.36,190.6,4720.0,179.3035,180.7428,179.3035,180.4776,4720.0
2021-09-02 10:30:00,191.11,191.43,190.53,190.83,3052.0,180.9606,181.2636,180.4114,180.6954,3052.0
2021-09-02 11:00:00,190.5,190.72,189.44,189.44,1605.0,180.383,180.5913,179.3792,179.3792,1605.0
2021-09-02 11:30:00,189.58,190.61,189.37,190.61,1300.0,179.5118,180.4871,179.313,180.4871,1300.0
2021-09-02 12:00:00,190.73,190.73,190.73,190.73,100.0,180.6007,180.6007,180.6007,180.6007,100.0
2021-09-02 12:30:00,190.54,190.9,190.38,190.5,6436.0,180.4208,180.7617,180.2693,180.383,6436.0
2021-09-02 13:00:00,190.49,190.83,190.21,190.21,1500.0,180.3735,180.6954,180.1084,180.1084,1500.0
2021-09-02 13:30:00,190.54,190.54,189.69,189.82,3904.0,180.4208,180.4208,179.616,179.7391,3904.0
2021-09-02 14:00:00,189.54,189.54,189.01,189.08,900.0,179.4739,179.4739,178.9721,179.0384,900.0
2021-09-02 14:30:00,188.85,188.85,188.85,188.85,100.0,178.8206,178.8206,178.8206,178.8206,100.0
2021-09-02 15:00:00,189.98,190.18,189.72,190.18,1100.0,179.8906,180.0799,179.6444,180.0799,1100.0
2021-09-02 15:30:00,189.4,189.89,189.31,189.89,781.0,179.3414,179.8053,179.2561,179.8053,781.0
2021-09-03 09:30:00,190.11,191.58,187.88,190.26,19819.0,180.0137,181.4056,177.9021,180.1557,19819.0
2021-09-03 10:00:00,188.95,190.57,188.87,189.17,6341.0,178.9153,180.4492,178.8395,179.1236,6341.0
2021-09-03 10:30:00,188.96,188.96,187.23,188.1,3248.0,178.9247,178.9247,177.2866,178.1104,3248.0
2021-09-03 11:00:00,188.5,188.5,186.62,186.65,2266.0,178.4892,178.4892,176.709,176.7374,2266.0
2021-09-03 11:30:00,186.9,187.75,186.68,187.3,3971.0,176.9741,177.779,176.7658,177.3529,3971.0
2021-09-03 12:00:00,187.22,187.22,186.29,186.36,1800.0,177.2771,177.2771,176.3965,176.4628,1800.0
2021-09-03 12:30:00,186.57,187.09,186.4,187.02,3032.0,176.6617,177.154,176.5007,177.0878,3032.0
2021-09-03 13:00:00,186.99,186.99,186.61,186.87,1100.0,177.0594,177.0594,176.6995,176.9457,1100.0
2021-09-03 13:30:00,186.9,186.9,186.56,186.83,874.0,176.9741,176.9741,176.6522,176.9079,874.0
2021-09-03 14:00:00,186.77,187.85,186.77,187.6,2200.0,176.851,177.8737,176.851,177.637,2200.0
2021-09-03 14:30:00,187.11,187.3,187.03,187.3,700.0,177.173,177.3529,177.0972,177.3529,700.0
2021-09-03 15:00:00,187.29,187.29,186.23,186.23,2770.0,177.3434,177.3434,176.3397,176.3397,2770.0
2021-09-03 15:30:00,186.21,186.84,186.17,186.75,6830.0,176.3208,176.9173,176.2829,176.8321,6830.0
2021-09-07 09:30:00,185.0,189.44,184.51,187.4,30827.0,175.175,179.3792,174.7111,177.4476,30827.0
2021-09-07 10:00:00,187.86,188.86,186.81,186.81,9719.0,177.8832,178.83,176.8889,176.8889,9719.0
2021-09-07 10:30:00,186.67,187.25,185.79,186.9,6279.0,176.7564,177.3056,175.9231,176.9741,6279.0
2021-09-07 11:00:00,186.4,186.79,186.04,186.79,4936.0,176.5007,176.87,176.1598,176.87,4936.0
2021-09-07 11:30:00,187.39,187.48,185.85,185.9,4919.0,177.4381,177.5233,175.9799,176.0272,4919.0
2021-09-07 12:00:00,186.16,186.43,185.58,185.64,4748.0,176.2734,176.5291,175.7242,175.7811,4748.0
2021-09-07 12:30:00,185.93,186.05,185.7,186.05,2383.0,176.0557,176.1693,175.8379,176.1693,2383.0
2021-09-07 13:00:00,186.06,186.17,186.06,186.17,200.0,176.1787,176.2829,176.1787,176.2829,200.0
2021-09-07 13:30:00,186.35,186.77,186.28,186.77,1200.0,176.4533,176.851,176.3871,176.851,1200.0
2021-09-07 14:00:00,186.27,186.27,185.53,185.53,672.0,176.3776,176.3776,175.6769,175.6769,672.0
2021-09-07 14:30:00,185.69,185.93,185.69,185.82,900.0,175.8284,176.0557,175.8284,175.9515,900.0
2021-09-07 15:00:00,185.85,185.85,185.85,185.85,100.0,175.9799,175.9799,175.9799,175.9799,100.0
2021-09-07 15:30:00,186.03,186.8,186.03,186.26,2139.0,176.1503,176.8794,176.1503,176.3681,2139.0
2021-09-08 09:30:00,187.08,188.3,186.64,186.99,11459.0,177.1446,178.2998,176.7279,177.0594,11459.0
2021-09-08 10:00:00,186.64,187.13,185.45,185.45,1290.0,176.7279,177.1919,175.6011,175.6011,1290.0
2021-09-08 10:30:00,185.11,185.13,181.74,181.74,4659.0,175.2792,175.2981,172.0882,172.0882,4659.0
2021-09-08 11:00:00,181.92,182.49,181.44,182.49,1580.0,172.2586,172.7983,171.8041,172.7983,1580.0
2021-09-08 11:30:00,182.3,182.62,182.0,182.22,445.0,172.6184,172.9214,172.3344,172.5427,445.0
2021-09-08 12:00:00,182.0,182.64,182.0,182.55,400.0,172.3344,172.9404,172.3344,172.8552,400.0
2021-09-08 12:30:00,183.35,183.35,182.48,182.53,2815.0,173.6127,173.6127,172.7889,172.8362,2815.0
2021-09-08 13:00:00,182.29,182.29,181.77,181.86,3123.0,172.609,172.609,172.1166,172.2018,3123.0
2021-09-08 13:30:00,181.68,181.68,181.11,181.17,1600.0,172.0314,172.0314,171.4916,171.5484,1600.0
2021-09-08 14:00:00,180.94,181.5,180.38,180.38,2666.0,171.3307,171.8609,170.8004,170.8004,2666.0
2021-09-08 14:30:00,180.34,180.91,180.34,180.91,1606.0,170.7625,171.3023,170.7625,171.3023,1606.0
2021-09-08 15:00:00,180.77,181.17,180.26,180.27,4178.0,171.1697,171.5484,170.6868,170.6962,4178.0
2021-09-08 15:30:00,180.26,180.33,179.75,179.99,5526.0,170.6868,170.7531,170.2039,170.4311,5526.0
2021-09-09 09:30:00,179.18,180.13,178.0,180.05,7642.0,169.6641,170.5637,168.5468,170.4879,7642.0
2021-09-09 10:00:00,180.91,182.71,180.64,182.5,8142.0,171.3023,173.0067,171.0466,172.8078,8142.0
2021-09-09 10:30:00,182.2,184.04,182.2,184.04,1875.0,172.5237,174.266,172.5237,174.266,1875.0
2021-09-09 11:00:00,184.12,184.5,182.79,182.81,2700.0,174.3418,174.7016,173.0824,173.1013,2700.0
2021-09-09 11:30:00,182.69,182.75,182.18,182.18,750.0,172.9877,173.0445,172.5048,172.5048,750.0
2021-09-09 12:00:00,182.14,182.14,182.14,182.14,100.0,172.4669,172.4669,172.4669,172.4669,100.0
2021-09-09 12:30:00,181.81,182.43,181.81,181.9,980.0,172.1545,172.7415,172.1545,172.2397,980.0
2021-09-09 13:00:00,182.21,182.21,180.43,180.5,4581.0,172.5332,172.5332,170.8477,170.914,4581.0
2021-09-09 13:30:00,180.65,181.06,180.62,180.9,900.0,171.0561,171.4443,171.0277,171.2928,900.0
2021-09-09 14:00:00,180.7,180.99,180.32,180.46,1073.0,171.1034,171.378,170.7436,170.8762,1073.0
2021-09-09 14:30:00,180.52,180.58,180.1,180.54,779.0,170.933,170.9898,170.5353,170.9519,779.0
2021-09-09 15:00:00,180.49,180.72,180.35,180.51,1054.0,170.9046,171.1223,170.772,170.9235,1054.0
2021-09-09 15:30:00,180.43,182.31,180.41,181.21,40479.0,170.8477,172.6279,170.8288,171.5863,40479.0
2021-09-10 09:30:00,183.85,184.58,182.71,182.71,16506.0,174.0861,174.7773,173.0067,173.0067,16506.0
2021-09-10 10:00:00,181.42,182.27,181.16,182.1,1590.0,171.7852,172.59,171.539,172.4291,1590.0
2021-09-10 10:30:00,181.48,182.19,180.89,181.35,2395.0,171.842,172.5143,171.2833,171.7189,2395.0
2021-09-10 11:00:00,180.94,181.04,180.93,181.04,400.0,171.3307,171.4254,171.3212,171.4254,400.0
2021-09-10 11:30:00,182.18,182.97,182.07,182.78,2300.0,172.5048,173.2529,172.4006,173.0729,2300.0
2021-09-10 12:00:00,182.84,184.33,182.84,184.33,4998.0,173.1298,174.5406,173.1298,174.5406,4998.0
2021-09-10 12:30:00,184.49,184.64,184.0,184.23,1850.0,174.6921,174.8342,174.2282,174.4459,1850.0
2021-09-10 13:00:00,184.91,185.08,184.28,184.28,7348.0,175.0898,175.2508,174.4933,174.4933,7348.0
2021-09-10 13:30:00,184.43,184.43,183.43,183.6,1000.0,174.6353,174.6353,173.6884,173.8494,1000.0
2021-09-10 14:00:00,183.72,183.72,183.4,183.4,400.0,173.963,173.963,173.66,173.66,400.0
2021-09-10 14:30:00,183.0,183.17,182.8,183.17,1635.0,173.2813,173.4422,173.0919,173.4422,1635.0
2021-09-10 15:00:00,183.15,183.15,183.14,183.14,200.0,173.4233,173.4233,173.4138,173.4138,200.0
2021-09-10 15:30:00,182.33,182.41,181.74,182.03,4497.0,172.6468,172.7226,172.0882,172.3628,4497.0
2021-09-13 09:30:00,184.93,191.0,184.93,188.96,25794.0,175.1088,180.8564,175.1088,178.9247,25794.0
2021-09-13 10:00:00,188.85,191.4,188.0,190.83,7615.0,178.8206,181.2352,178.0157,180.6954,7615.0
2021-09-13 10:30:00,190.74,192.07,190.27,191.21,11857.0,180.6102,181.8696,180.1652,181.0552,11857.0
2021-09-13 11:00:00,191.01,191.73,189.18,190.76,3955.0,180.8659,181.5476,179.1331,180.6291,3955.0
2021-09-13 11:30:00,190.9,191.5,190.39,191.1,10790.0,180.7617,181.3298,180.2788,180.9511,10790.0
2021-09-13 12:00:00,191.42,192.2,191.42,191.63,2297.0,181.2541,181.9927,181.2541,181.4529,2297.0
2021-09-13 12:30:00,192.13,192.13,191.2,191.63,3337.0,181.9264,181.9264,181.0458,181.4529,3337.0
2021-09-13 13:00:00,191.64,191.83,190.24,190.24,4400.0,181.4624,181.6423,180.1368,180.1368,4400.0
2021-09-13 13:30:00,190.13,191.03,190.13,190.85,5158.0,180.0326,180.8848,180.0326,180.7144,5158.0
2021-09-13 14:00:00,191.42,191.66,189.96,190.41,30347.0,181.2541,181.4813,179.8716,180.2977,30347.0
2021-09-13 14:30:00,190.47,191.18,190.2,190.9,6592.0,180.3545,181.0268,180.0989,180.7617,6592.0
2021-09-13 15:00:00,189.52,190.35,189.31,190.33,4203.0,179.455,180.2409,179.2561,180.222,4203.0
2021-09-13 15:30:00,190.39,191.19,190.32,190.99,28019.0,180.2788,181.0363,180.2125,180.8469,28019.0
2021-09-14 09:30:00,193.27,193.74,190.05,190.05,40546.0,183.0058,183.4509,179.9568,179.9568,40546.0
2021-09-14 10:00:00,189.94,190.15,188.46,188.46,5442.0,179.8527,180.0515,178.4513,178.4513,5442.0
2021-09-14 10:30:00,188.37,188.81,187.64,187.99,5442.0,178.3661,178.7827,177.6748,178.0063,5442.0
2021-09-14 11:00:00,188.03,189.2,188.03,188.51,2642.0,178.0441,179.152,178.0441,178.4986,2642.0
2021-09-14 11:30:00,188.58,188.71,188.01,188.53,2291.0,178.5649,178.688,178.0252,178.5176,2291.0
2021-09-14 12:00:00,188.75,188.9,188.68,188.9,300.0,178.7259,178.8679,178.6596,178.8679,300.0
2021-09-14 12:30:00,188.61,188.72,188.22,188.22,1221.0,178.5933,178.6975,178.224,178.224,1221.0
2021-09-14 13:00:00,188.01,188.37,187.43,188.1,1400.0,178.0252,178.3661,177.476,178.1104,1400.0
2021-09-14 13:30:00,188.01,188.01,188.01,188.01,100.0,178.0252,178.0252,178.0252,178.0252,100.0
2021-09-14 14:00:00,188.71,188.71,187.86,187.86,200.0,178.688,178.688,177.8832,177.8832,200.0
2021-09-14 14:30:00,187.64,187.8,187.07,187.07,4496.0,177.6748,177.8263,177.1351,177.1351,4496.0
2021-09-14 15:00:00,187.01,187.1,186.3,186.83,3721.0,177.0783,177.1635,176.406,176.9079,3721.0
2021-09-14 15:30:00,186.0,187.05,186.0,187.0,4322.0,176.1219,177.1162,176.1219,177.0688,4322.0
2021-09-15 09:30:00,190.12,196.63,189.36,195.24,35448.0,180.0231,186.1874,179.3035,184.8712,35448.0
2021-09-15 10:00:00,195.77,195.96,194.27,194.5,13662.0,185.3731,185.553,183.9527,184.1705,13662.0
2021-09-15 10:30:00,194.74,194.89,192.57,193.51,15601.0,184.3978,184.5398,182.343,183.2331,15601.0
2021-09-15 11:00:00,193.52,194.45,193.3,194.06,16570.0,183.2426,184.1232,183.0342,183.7539,16570.0
2021-09-15 11:30:00,194.01,194.76,193.64,194.48,10972.0,183.7065,184.4167,183.3562,184.1516,10972.0
2021-09-15 12:00:00,194.24,194.24,192.92,192.97,4200.0,183.9243,183.9243,182.6744,182.7218,4200.0
2021-09-15 12:30:00,192.67,193.29,192.4,192.85,6438.0,182.4377,183.0248,182.182,182.6081,6438.0
2021-09-15 13:00:00,193.0,193.0,192.34,192.34,600.0,182.7502,182.7502,182.1252,182.1252,600.0
2021-09-15 13:30:00,192.71,193.31,192.53,192.56,8649.0,182.4756,183.0437,182.3051,182.3335,8649.0
2021-09-15 14:00:00,192.73,193.64,192.44,193.54,10554.0,182.4945,183.3562,182.2199,183.2615,10554.0
2021-09-15 14:30:00,193.57,193.76,193.28,193.66,10732.0,183.2899,183.4698,183.0153,183.3751,10732.0
2021-09-15 15:00:00,193.6,194.74,193.54,194.32,14151.0,183.3183,184.3978,183.2615,184.0001,14151.0
2021-09-15 15:30:00,194.0,195.13,194.0,194.65,25678.0,183.6971,184.7671,183.6971,184.3126,25678.0
2021-09-16 09:30:00,193.45,193.83,190.33,190.36,19197.0,183.1763,183.5361,180.222,180.2504,19197.0
2021-09-16 10:00:00,190.58,190.74,189.63,190.09,4113.0,180.4587,180.6102,179.5592,179.9947,4113.0
2021-09-16 10:30:00,191.0,191.0,188.75,189.0,3234.0,180.8564,180.8564,178.7259,178.9626,3234.0
2021-09-16 11:00:00,189.15,189.79,188.62,188.62,2480.0,179.1046,179.7107,178.6028,178.6028,2480.0
2021-09-16 11:30:00,188.88,189.08,188.33,188.5,1500.0,178.849,179.0384,178.3282,178.4892,1500.0
2021-09-16 12:00:00,189.07,189.4,189.07,189.22,1500.0,179.0289,179.3414,179.0289,179.1709,1500.0
2021-09-16 12:30:00,189.31,190.04,189.31,189.68,5092.0,179.2561,179.9474,179.2561,179.6065,5092.0
2021-09-16 13:00:00,189.41,189.65,189.21,189.42,1100.0,179.3508,179.5781,179.1615,179.3603,1100.0
2021-09-16 13:30:00,189.17,190.78,189.17,190.78,1200.0,179.1236,180.6481,179.1236,180.6481,1200.0
2021-09-16 14:00:00,190.63,190.89,190.6,190.6,700.0,180.506,180.7522,180.4776,180.4776,700.0
2021-09-16 14:30:00,190.78,191.18,190.62,191.18,2290.0,180.6481,181.0268,180.4966,181.0268,2290.0
2021-09-16 15:00:00,191.16,191.8,190.85,190.85,2600.0,181.0079,181.6139,180.7144,180.7144,2600.0
2021-09-16 15:30:00,190.85,191.49,190.5,190.51,9654.0,180.7144,181.3204,180.383,180.3924,9654.0
2021-09-17 09:30:00,188.9,190.85,187.7,188.12,23087.0,178.8679,180.7144,177.7317,178.1293,23087.0
2021-09-17 10:00:00,188.21,189.0,187.88,188.41,6760.0,178.2146,178.9626,177.9021,178.4039,6760.0
2021-09-17 10:30:00,188.0,188.0,186.48,186.73,6985.0,178.0157,178.0157,176.5764,176.8132,6985.0
2021-09-17 11:00:00,186.44,187.09,186.11,186.27,4829.0,176.5386,177.154,176.2261,176.3776,4829.0
2021-09-17 11:30:00,186.27,186.62,185.9,186.35,4150.0,176.3776,176.709,176.0272,176.4533,4150.0
2021-09-17 12:00:00,185.86,186.49,185.6,186.49,3180.0,175.9894,176.5859,175.7432,176.5859,3180.0
2021-09-17 12:30:00,186.52,187.02,186.0,186.0,4958.0,176.6143,177.0878,176.1219,176.1219,4958.0
2021-09-17 13:00:00,186.0,186.0,185.7,185.7,1259.0,176.1219,176.1219,175.8379,175.8379,1259.0
2021-09-17 13:30:00,185.3,185.68,185.0,185.02,2251.0,175.4591,175.8189,175.175,175.194,2251.0
2021-09-17 14:00:00,185.26,185.7,185.09,185.2,2909.0,175.4212,175.8379,175.2603,175.3644,2909.0
2021-09-17 14:30:00,184.96,186.01,184.65,185.61,12425.0,175.1372,176.1314,174.8436,175.7526,12425.0
2021-09-17 15:00:00,185.88,186.18,185.23,185.7,9375.0,176.0083,176.2924,175.3928,175.8379,9375.0
2021-09-17 15:30:00,185.6,186.61,185.19,185.77,20705.0,175.7432,176.6995,175.355,175.9042,20705.0
2021-09-20 09:30:00,178.85,181.39,175.24,180.15,48474.0,169.3517,171.7568,165.9334,170.5826,48474.0
2021-09-20 10:00:00,179.73,180.62,176.16,176.47,12493.0,170.1849,171.0277,166.8045,167.0981,12493.0
2021-09-20 10:30:00,176.6,179.19,176.33,178.53,11207.0,167.2211,169.6736,166.9655,169.0487,11207.0
2021-09-20 11:00:00,178.23,178.58,176.99,177.5,11035.0,168.7646,169.096,167.5904,168.0734,11035.0
2021-09-20 11:30:00,177.42,177.42,176.75,176.8,4940.0,167.9976,167.9976,167.3632,167.4105,4940.0
2021-09-20 12:00:00,176.71,177.36,176.08,177.05,10375.0,167.3253,167.9408,166.7288,167.6473,10375.0
2021-09-20 12:30:00,177.04,177.29,175.83,175.83,10005.0,167.6378,167.8745,166.492,166.492,10005.0
2021-09-20 13:00:00,176.16,176.73,175.71,176.7,8322.0,166.8045,167.3442,166.3784,167.3158,8322.0
2021-09-20 13:30:00,176.57,177.38,176.36,177.38,2700.0,167.1927,167.9597,166.9939,167.9597,2700.0
2021-09-20 14:00:00,177.1,177.1,175.31,175.31,11375.0,167.6946,167.6946,165.9997,165.9997,11375.0
2021-09-20 14:30:00,175.48,176.03,174.85,175.64,4073.0,166.1606,166.6814,165.5641,166.3121,4073.0
2021-09-20 15:00:00,175.67,176.98,175.53,176.98,4323.0,166.3405,167.581,166.208,167.581,4323.0
2021-09-20 15:30:00,177.3,179.14,177.18,178.96,8969.0,167.884,169.6263,167.7703,169.4558,8969.0
2021-09-21 09:30:00,181.33,182.5,177.31,177.73,20538.0,171.6999,172.8078,167.8934,168.2911,20538.0
2021-09-21 10:00:00,177.52,177.76,175.75,176.44,5074.0,168.0923,168.3195,166.4163,167.0696,5074.0
2021-09-21 10:30:00,176.95,177.26,175.0,175.43,8354.0,167.5526,167.8461,165.7061,166.1133,8354.0
2021-09-21 11:00:00,175.38,176.02,175.11,175.11,6471.0,166.0659,166.672,165.8103,165.8103,6471.0
2021-09-21 11:30:00,175.35,176.95,175.35,176.9,2100.0,166.0375,167.5526,166.0375,167.5052,2100.0
2021-09-21 12:00:00,176.97,177.9,176.97,177.37,9421.0,167.5715,168.4521,167.5715,167.9503,9421.0
2021-09-21 12:30:00,177.34,177.84,176.57,177.11,9381.0,167.9218,168.3953,167.1927,167.7041,9381.0
2021-09-21 13:00:00,177.57,177.95,176.91,177.47,2460.0,168.1396,168.4995,167.5147,168.0449,2460.0
2021-09-21 13:30:00,177.59,178.35,177.37,177.37,3400.0,168.1586,168.8782,167.9503,167.9503,3400.0
2021-09-21 14:00:00,177.73,177.9,177.01,177.01,2374.0,168.2911,168.4521,167.6094,167.6094,2374.0
2021-09-21 14:30:00,177.09,178.21,177.09,177.32,1999.0,167.6851,168.7456,167.6851,167.9029,1999.0
2021-09-21 15:00:00,177.59,179.26,177.59,179.15,5190.0,168.1586,169.7399,168.1586,169.6357,5190.0
2021-09-21 15:30:00,178.96,179.04,177.98,177.98,5737.0,169.4558,169.5316,168.5279,168.5279,5737.0
2021-09-22 09:30:00,181.93,185.91,181.93,185.7,32769.0,172.2681,176.0367,172.2681,175.8379,32769.0
2021-09-22 10:00:00,185.19,185.19,183.13,183.13,7276.0,175.355,175.355,173.4044,173.4044,7276.0
2021-09-22 10:30:00,182.99,183.65,182.27,183.65,5094.0,173.2718,173.8967,172.59,173.8967,5094.0
2021-09-22 11:00:00,183.91,183.91,183.31,183.63,1600.0,174.1429,174.1429,173.5748,173.8778,1600.0
2021-09-22 11:30:00,183.41,184.66,183.36,184.04,9200.0,173.6695,174.8531,173.6221,174.266,9200.0
2021-09-22 12:00:00,184.16,184.23,183.33,183.71,3100.0,174.3797,174.4459,173.5937,173.9536,3100.0
2021-09-22 12:30:00,183.75,184.2,183.45,183.45,2100.0,173.9914,174.4175,173.7074,173.7074,2100.0
2021-09-22 13:00:00,183.16,183.34,182.5,182.6,3517.0,173.4328,173.6032,172.8078,172.9025,3517.0
2021-09-22 13:30:00,182.65,182.82,181.96,182.37,4281.0,172.9498,173.1108,172.2965,172.6847,4281.0
2021-09-22 14:00:00,182.31,183.78,182.31,183.48,2436.0,172.6279,174.0198,172.6279,173.7358,2436.0
2021-09-22 14:30:00,183.81,184.07,181.93,182.83,4457.0,174.0482,174.2944,172.2681,173.1203,4457.0
2021-09-22 15:00:00,182.67,183.41,182.6,182.66,7273.0,172.9688,173.6695,172.9025,172.9593,7273.0
2021-09-22 15:30:00,182.7,182.73,180.0,180.0,7985.0,172.9972,173.0256,170.4406,170.4406,7985.0
2021-09-23 09:30:00,181.43,183.88,180.51,183.72,29324.0,171.7946,174.1145,170.9235,173.963,29324.0
2021-09-23 10:00:00,184.0,185.46,183.68,185.39,9940.0,174.2282,175.6106,173.9251,175.5443,9940.0
2021-09-23 10:30:00,185.36,186.86,185.36,186.86,8933.0,175.5159,176.9363,175.5159,176.9363,8933.0
2021-09-23 11:00:00,186.84,188.74,186.78,188.7,5840.0,176.9173,178.7164,176.8605,178.6785,5840.0
2021-09-23 11:30:00,188.48,189.0,188.2,188.2,3842.0,178.4702,178.9626,178.2051,178.2051,3842.0
2021-09-23 12:00:00,188.38,190.2,188.38,190.0,11195.0,178.3755,180.0989,178.3755,179.9095,11195.0
2021-09-23 12:30:00,190.02,190.07,189.56,189.69,6157.0,179.9284,179.9758,179.4929,179.616,6157.0
2021-09-23 13:00:00,189.68,190.38,189.67,190.34,6819.0,179.6065,180.2693,179.597,180.2314,6819.0
2021-09-23 13:30:00,190.43,190.57,189.91,190.23,6328.0,180.3167,180.4492,179.8243,180.1273,6328.0
2021-09-23 14:00:00,190.28,190.46,189.49,189.74,3180.0,180.1746,180.3451,179.4266,179.6633,3180.0
2021-09-23 14:30:00,189.92,189.94,189.06,189.28,1735.0,179.8338,179.8527,179.0194,179.2277,1735.0
2021-09-23 15:00:00,189.19,189.19,188.8,189.0,6224.0,179.1425,179.1425,178.7732,178.9626,6224.0
2021-09-23 15:30:00,189.06,189.98,189.06,189.69,13126.0,179.0194,179.8906,179.0194,179.616,13126.0
2021-09-24 09:30:00,187.89,190.67,187.89,190.67,9120.0,177.9116,180.5439,177.9116,180.5439,9120.0
2021-09-24 10:00:00,190.06,191.57,190.06,191.57,2926.0,179.9663,181.3961,179.9663,181.3961,2926.0
2021-09-24 10:30:00,191.9,192.17,191.26,191.3,2400.0,181.7086,181.9643,181.1026,181.1405,2400.0
2021-09-24 11:00:00,190.89,191.38,190.53,190.53,1522.0,180.7522,181.2162,180.4114,180.4114,1522.0
2021-09-24 11:30:00,190.47,190.93,190.06,190.91,1600.0,180.3545,180.7901,179.9663,180.7712,1600.0
2021-09-24 12:00:00,191.03,191.45,190.83,191.21,2000.0,180.8848,181.2825,180.6954,181.0552,2000.0
2021-09-24 12:30:00,191.32,191.51,191.23,191.49,2585.0,181.1594,181.3393,181.0742,181.3204,2585.0
2021-09-24 13:00:00,191.26,191.66,191.14,191.52,2231.0,181.1026,181.4813,180.989,181.3488,2231.0
2021-09-24 13:30:00,191.58,191.58,190.69,190.69,2000.0,181.4056,181.4056,180.5629,180.5629,2000.0
2021-09-24 14:00:00,190.74,191.3,190.7,191.22,2680.0,180.6102,181.1405,180.5723,181.0647,2680.0
2021-09-24 14:30:00,191.35,191.35,190.82,191.18,5167.0,181.1878,181.1878,180.686,181.0268,5167.0
2021-09-24 15:00:00,191.2,191.37,190.72,190.87,4679.0,181.0458,181.2067,180.5913,180.7333,4679.0
2021-09-24 15:30:00,190.88,191.48,190.47,190.47,6839.0,180.7428,181.3109,180.3545,180.3545,6839.0
2021-09-27 09:30:00,195.92,202.43,195.53,202.04,46241.0,185.5151,191.6794,185.1458,191.3101,46241.0
2021-09-27 10:00:00,202.15,202.52,199.0,201.66,19981.0,191.4142,191.7646,188.4315,190.9503,19981.0
2021-09-27 10:30:00,201.75,202.07,199.85,200.26,12521.0,191.0355,191.3385,189.2364,189.6246,12521.0
2021-09-27 11:00:00,200.53,201.25,200.11,201.16,5356.0,189.8803,190.562,189.4826,190.4768,5356.0
2021-09-27 11:30:00,201.04,202.02,200.89,201.9,9443.0,190.3632,191.2911,190.2212,191.1775,9443.0
2021-09-27 12:00:00,201.9,201.9,201.36,201.86,4982.0,191.1775,191.1775,190.6662,191.1396,4982.0
2021-09-27 12:30:00,201.84,201.86,201.05,201.36,2088.0,191.1207,191.1396,190.3727,190.6662,2088.0
2021-09-27 13:00:00,200.91,201.3,200.39,200.92,7193.0,190.2401,190.6094,189.7477,190.2496,7193.0
2021-09-27 13:30:00,200.63,201.24,200.45,201.22,1515.0,189.975,190.5526,189.8045,190.5336,1515.0
2021-09-27 14:00:00,201.42,201.87,201.4,201.62,2178.0,190.723,191.1491,190.7041,190.9124,2178.0
2021-09-27 14:30:00,201.26,201.4,200.96,201.27,2812.0,190.5715,190.7041,190.2874,190.581,2812.0
2021-09-27 15:00:00,200.94,201.75,200.94,201.56,4738.0,190.2685,191.0355,190.2685,190.8556,4738.0
2021-09-27 15:30:00,201.58,202.37,200.75,200.92,14032.0,190.8745,191.6226,190.0886,190.2496,14032.0
2021-09-28 09:30:00,203.54,209.3,203.54,205.01,77412.0,192.7304,198.1845,192.7304,194.1224,77412.0
2021-09-28 10:00:00,204.9,204.9,201.83,201.84,25162.0,194.0182,194.0182,191.1112,191.1207,25162.0
2021-09-28 10:30:00,202.1,205.22,202.1,204.84,15682.0,191.3669,194.3212,191.3669,193.9614,15682.0
2021-09-28 11:00:00,204.74,204.74,202.51,204.08,3074.0,193.8667,193.8667,191.7551,193.2417,3074.0
2021-09-28 11:30:00,203.9,203.9,202.57,202.57,4587.0,193.0713,193.0713,191.8119,191.8119,4587.0
2021-09-28 12:00:00,202.72,203.66,202.53,203.28,2426.0,191.954,192.8441,191.7741,192.4842,2426.0
2021-09-28 12:30:00,203.45,203.64,202.51,202.51,2635.0,192.6452,192.8251,191.7551,191.7551,2635.0
2021-09-28 13:00:00,202.98,204.32,202.75,204.21,5381.0,192.2002,193.469,191.9824,193.3648,5381.0
2021-09-28 13:30:00,204.23,204.41,202.93,203.11,16039.0,193.3838,193.5542,192.1528,192.3233,16039.0
2021-09-28 14:00:00,202.79,203.0,202.1,202.99,2211.0,192.0203,192.2191,191.3669,192.2096,2211.0
2021-09-28 14:30:00,202.7,203.81,202.7,203.81,1789.0,191.935,192.9861,191.935,192.9861,1789.0
2021-09-28 15:00:00,203.94,204.19,202.15,202.15,3481.0,193.1092,193.3459,191.4142,191.4142,3481.0
2021-09-28 15:30:00,202.04,202.2,201.0,201.34,103352.0,191.3101,191.4616,190.3253,190.6473,103352.0
2021-09-29 09:30:00,201.6,201.62,196.78,199.53,31585.0,190.8935,190.9124,186.3294,188.9334,31585.0
2021-09-29 10:00:00,199.82,200.14,198.66,200.14,4037.0,189.208,189.511,188.1096,189.511,4037.0
2021-09-29 10:30:00,198.9,201.15,198.59,200.99,3100.0,188.3368,190.4674,188.0433,190.3158,3100.0
2021-09-29 11:00:00,200.65,201.6,200.65,201.34,2300.0,189.9939,190.8935,189.9939,190.6473,2300.0
2021-09-29 11:30:00,201.25,201.25,199.59,200.28,3000.0,190.562,190.562,188.9902,189.6436,3000.0
2021-09-29 12:00:00,200.49,200.64,199.43,199.49,2400.0,189.8424,189.9844,188.8387,188.8955,2400.0
2021-09-29 12:30:00,199.62,199.86,199.32,199.34,2092.0,189.0186,189.2459,188.7345,188.7535,2092.0
2021-09-29 13:00:00,199.35,199.47,198.76,199.24,2550.0,188.7629,188.8766,188.2043,188.6588,2550.0
2021-09-29 13:30:00,199.01,199.09,198.36,199.03,2433.0,188.441,188.5168,187.8255,188.4599,2433.0
2021-09-29 14:00:00,198.83,199.44,198.83,199.1,1700.0,188.2706,188.8482,188.2706,188.5262,1700.0
2021-09-29 14:30:00,199.44,200.18,199.24,200.17,3744.0,188.8482,189.5489,188.6588,189.5394,3744.0
2021-09-29 15:00:00,200.29,200.42,199.64,199.64,2000.0,189.653,189.7761,189.0375,189.0375,2000.0
2021-09-29 15:30:00,199.59,199.98,199.05,199.27,5572.0,188.9902,189.3595,188.4789,188.6872,5572.0
2021-09-30 09:30:00,198.41,198.99,196.5,197.72,8023.0,187.8729,188.4221,186.0643,187.2195,8023.0
2021-09-30 10:00:00,197.08,197.08,195.84,196.03,2997.0,186.6135,186.6135,185.4394,185.6193,2997.0
2021-09-30 10:30:00,195.53,196.4,194.5,194.78,5125.0,185.1458,185.9696,184.1705,184.4356,5125.0
2021-09-30 11:00:00,194.77,200.02,194.74,200.0,16164.0,184.4262,189.3974,184.3978,189.3784,16164.0
2021-09-30 11:30:00,199.65,199.9,197.41,198.03,4040.0,189.047,189.2837,186.926,187.513,4040.0
2021-09-30 12:00:00,198.0,198.0,196.28,196.66,6249.0,187.4846,187.4846,185.856,186.2158,6249.0
2021-09-30 12:30:00,196.43,198.23,196.43,197.71,4825.0,185.998,187.7024,185.998,187.21,4825.0
2021-09-30 13:00:00,197.7,198.9,195.97,196.0,7608.0,187.2006,188.3368,185.5624,185.5909,7608.0
2021-09-30 13:30:00,195.9,197.2,195.7,196.84,4070.0,185.4962,186.7271,185.3068,186.3862,4070.0
2021-09-30 14:00:00,197.05,197.54,196.94,197.0,2210.0,186.5851,187.0491,186.4809,186.5377,2210.0
2021-09-30 14:30:00,197.75,198.5,197.75,197.93,4058.0,187.2479,187.9581,187.2479,187.4184,4058.0
2021-09-30 15:00:00,197.35,198.75,197.35,198.5,3381.0,186.8692,188.1948,186.8692,187.9581,3381.0
2021-09-30 15:30:00,198.25,198.62,196.91,196.91,4758.0,187.7214,188.0717,186.4525,186.4525,4758.0
2021-10-01 09:30:00,198.19,199.69,198.19,198.85,6163.0,187.6646,189.0849,187.6646,188.2895,6163.0
2021-10-01 10:00:00,199.43,201.99,198.88,199.45,8523.0,188.8387,191.2627,188.3179,188.8576,8523.0
2021-10-01 10:30:00,199.81,199.81,197.4,197.85,4778.0,189.1985,189.1985,186.9165,187.3426,4778.0
2021-10-01 11:00:00,198.3,199.77,197.98,199.77,4016.0,187.7687,189.1606,187.4657,189.1606,4016.0
2021-10-01 11:30:00,199.5,200.32,199.5,200.1,2234.0,188.905,189.6814,188.905,189.4731,2234.0
2021-10-01 12:00:00,199.65,200.53,199.59,200.46,1632.0,189.047,189.8803,188.9902,189.814,1632.0
2021-10-01 12:30:00,200.53,201.29,200.5,201.29,2105.0,189.8803,190.5999,189.8519,190.5999,2105.0
2021-10-01 13:00:00,201.27,203.04,201.27,203.0,6242.0,190.581,192.257,190.581,192.2191,6242.0
2021-10-01 13:30:00,202.79,204.49,202.72,204.2,11697.0,192.0203,193.63,191.954,193.3554,11697.0
2021-10-01 14:00:00,204.27,206.0,204.27,205.92,13656.0,193.4217,195.0598,193.4217,194.984,13656.0
2021-10-01 14:30:00,205.43,205.48,204.0,204.4,11122.0,194.52,194.5674,193.166,193.5448,11122.0
2021-10-01 15:00:00,204.52,204.77,204.41,204.5,6032.0,193.6584,193.8951,193.5542,193.6394,6032.0
2021-10-01 15:30:00,204.33,204.96,204.09,204.44,8883.0,193.4785,194.075,193.2512,193.5826,8883.0
2021-10-04 09:30:00,208.72,210.97,207.13,210.71,59301.0,197.6353,199.7658,196.1298,199.5196,59301.0
2021-10-04 10:00:00,210.5,211.55,209.66,211.0,36296.0,199.3208,200.315,198.5254,199.7942,36296.0
2021-10-04 10:30:00,211.19,211.88,209.0,211.8,13482.0,199.9741,200.6275,197.9005,200.5518,13482.0
2021-10-04 11:00:00,211.49,212.0,210.55,211.46,10339.0,200.2582,200.7411,199.3681,200.2298,10339.0
2021-10-04 11:30:00,211.5,212.28,211.38,212.28,7313.0,200.2677,201.0063,200.1541,201.0063,7313.0
2021-10-04 12:00:00,212.65,212.65,211.13,211.46,5799.0,201.3566,201.3566,199.9173,200.2298,5799.0
2021-10-04 12:30:00,211.46,211.82,210.25,211.6,3042.0,200.2298,200.5707,199.0841,200.3624,3042.0
2021-10-04 13:00:00,211.09,211.98,210.75,211.22,1783.0,199.8795,200.7222,199.5575,200.0026,1783.0
2021-10-04 13:30:00,210.58,211.03,210.58,210.96,3950.0,199.3965,199.8226,199.3965,199.7564,3950.0
2021-10-04 14:00:00,211.26,211.26,210.06,210.25,1657.0,200.0404,200.0404,198.9042,199.0841,1657.0
2021-10-04 14:30:00,210.05,210.09,209.74,210.07,2315.0,198.8947,198.9326,198.6012,198.9136,2315.0
2021-10-04 15:00:00,210.36,210.36,209.67,209.9,6634.0,199.1882,199.1882,198.5349,198.7527,6634.0
2021-10-04 15:30:00,210.0,210.85,209.62,210.18,31168.0,198.8473,199.6522,198.4875,199.0178,31168.0
2021-10-05 09:30:00,213.33,214.34,210.49,213.31,25486.0,202.0005,202.9569,199.3113,201.9816,25486.0
2021-10-05 10:00:00,213.82,214.65,212.64,214.65,12169.0,202.4645,203.2504,201.3471,203.2504,12169.0
2021-10-05 10:30:00,214.63,215.23,213.2,213.59,11748.0,203.2315,203.7996,201.8774,202.2467,11748.0
2021-10-05 11:00:00,213.68,214.13,212.12,212.17,7881.0,202.3319,202.758,200.8548,200.9021,7881.0
2021-10-05 11:30:00,212.25,212.41,211.34,211.41,11934.0,200.9779,201.1294,200.1162,200.1825,11934.0
2021-10-05 12:00:00,211.01,211.09,207.3,208.3,10615.0,199.8037,199.8795,196.2907,197.2376,10615.0
2021-10-05 12:30:00,207.98,209.65,207.8,209.65,9685.0,196.9346,198.5159,196.7642,198.5159,9685.0
2021-10-05 13:00:00,209.63,209.71,209.2,209.71,1200.0,198.497,198.5727,198.0898,198.5727,1200.0
2021-10-05 13:30:00,209.11,209.81,209.11,209.78,10784.0,198.0046,198.6674,198.0046,198.639,10784.0
2021-10-05 14:00:00,209.94,210.46,209.09,209.69,3365.0,198.7905,199.2829,197.9857,198.5538,3365.0
2021-10-05 14:30:00,209.67,210.54,209.67,210.54,1305.0,198.5349,199.3587,198.5349,199.3587,1305.0
2021-10-05 15:00:00,210.89,211.24,210.58,210.71,5458.0,199.6901,200.0215,199.3965,199.5196,5458.0
2021-10-05 15:30:00,210.79,211.52,210.64,210.69,6484.0,199.5954,200.2866,199.4534,199.5007,6484.0
2021-10-06 09:30:00,205.71,207.88,201.9,202.01,35740.0,194.7852,196.8399,191.1775,191.2817,35740.0
2021-10-06 10:00:00,201.52,202.08,199.74,201.22,32027.0,190.8177,191.348,189.1322,190.5336,32027.0
2021-10-06 10:30:00,201.27,202.19,199.18,200.32,14996.0,190.581,191.4521,188.602,189.6814,14996.0
2021-10-06 11:00:00,200.85,202.88,200.85,202.07,8595.0,190.1833,192.1055,190.1833,191.3385,8595.0
2021-10-06 11:30:00,202.07,204.2,201.55,204.2,10036.0,191.3385,193.3554,190.8461,193.3554,10036.0
2021-10-06 12:00:00,204.15,204.15,201.85,202.04,5633.0,193.308,193.308,191.1302,191.3101,5633.0
2021-10-06 12:30:00,202.22,203.35,202.13,203.25,4737.0,191.4805,192.5505,191.3953,192.4558,4737.0
2021-10-06 13:00:00,203.27,203.27,202.19,202.92,7632.0,192.4748,192.4748,191.4521,192.1434,7632.0
2021-10-06 13:30:00,203.01,204.3,203.01,204.08,5824.0,192.2286,193.4501,192.2286,193.2417,5824.0
2021-10-06 14:00:00,204.39,204.72,203.7,203.96,12027.0,193.5353,193.8478,192.8819,193.1281,12027.0
2021-10-06 14:30:00,204.13,204.26,203.26,203.8,19498.0,193.2891,193.4122,192.4653,192.9766,19498.0
2021-10-06 15:00:00,203.54,203.75,202.88,202.9,14208.0,192.7304,192.9293,192.1055,192.1244,14208.0
2021-10-06 15:30:00,202.85,202.85,201.72,202.5,22697.0,192.0771,192.0771,191.0071,191.7457,22697.0
2021-10-07 09:30:00,203.0,205.36,202.51,204.85,21739.0,192.2191,194.4538,191.7551,193.9709,21739.0
2021-10-07 10:00:00,205.09,205.36,202.74,205.31,6860.0,194.1981,194.4538,191.9729,194.4064,6860.0
2021-10-07 10:30:00,205.22,205.64,204.31,205.54,10968.0,194.3212,194.7189,193.4595,194.6242,10968.0
2021-10-07 11:00:00,205.5,207.34,205.5,207.34,4625.0,194.5863,196.3286,194.5863,196.3286,4625.0
2021-10-07 11:30:00,207.6,207.64,206.34,206.69,2696.0,196.5748,196.6127,195.3817,195.7131,2696.0
2021-10-07 12:00:00,206.86,207.38,206.53,206.99,7043.0,195.8741,196.3665,195.5616,195.9972,7043.0
2021-10-07 12:30:00,206.97,207.17,206.48,206.96,4755.0,195.9783,196.1676,195.5143,195.9688,4755.0
2021-10-07 13:00:00,206.91,208.48,206.9,208.48,3278.0,195.9214,197.4081,195.912,197.4081,3278.0
2021-10-07 13:30:00,208.55,208.62,208.4,208.55,3844.0,197.4744,197.5406,197.3323,197.4744,3844.0
2021-10-07 14:00:00,208.41,208.73,208.07,208.28,3652.0,197.3418,197.6448,197.0198,197.2187,3652.0
2021-10-07 14:30:00,208.5,208.75,208.23,208.41,2600.0,197.427,197.6637,197.1713,197.3418,2600.0
2021-10-07 15:00:00,208.64,209.72,208.49,208.49,7286.0,197.5596,198.5822,197.4175,197.4175,7286.0
2021-10-07 15:30:00,208.39,208.81,207.64,208.13,22361.0,197.3229,197.7205,196.6127,197.0767,22361.0
2021-10-08 09:30:00,210.93,213.0,210.58,212.93,38345.0,199.728,201.688,199.3965,201.6217,38345.0
2021-10-08 10:00:00,212.82,214.0,212.82,213.78,17281.0,201.5176,202.6349,201.5176,202.4266,17281.0
2021-10-08 10:30:00,214.57,215.9,213.82,214.05,10194.0,203.1746,204.434,202.4645,202.6823,10194.0
2021-10-08 11:00:00,214.24,215.0,214.24,214.48,2425.0,202.8622,203.5818,202.8622,203.0894,2425.0
2021-10-08 11:30:00,214.5,214.51,213.64,214.13,2636.0,203.1084,203.1178,202.294,202.758,2636.0
2021-10-08 12:00:00,213.67,213.67,212.72,212.77,5331.0,202.3224,202.3224,201.4229,201.4702,5331.0
2021-10-08 12:30:00,212.8,213.97,212.29,213.82,2900.0,201.4986,202.6065,201.0157,202.4645,2900.0
2021-10-08 13:00:00,213.98,214.35,213.11,213.16,3180.0,202.616,202.9663,201.7922,201.8395,3180.0
2021-10-08 13:30:00,213.25,213.77,213.22,213.77,916.0,201.9247,202.4171,201.8963,202.4171,916.0
2021-10-08 14:00:00,214.01,214.28,213.74,213.78,1306.0,202.6444,202.9,202.3887,202.4266,1306.0
2021-10-08 14:30:00,213.72,213.72,213.44,213.44,5540.0,202.3698,202.3698,202.1047,202.1047,5540.0
2021-10-08 15:00:00,213.74,215.0,213.72,215.0,6529.0,202.3887,203.5818,202.3698,203.5818,6529.0
2021-10-08 15:30:00,215.14,215.17,213.96,214.1,16572.0,203.7144,203.7428,202.597,202.7296,16572.0
2021-10-11 09:30:00,218.1,219.91,217.27,218.88,33568.0,206.5172,208.231,205.7313,207.2557,33568.0
2021-10-11 10:00:00,218.77,221.12,218.37,221.12,14913.0,207.1516,209.3768,206.7728,209.3768,14913.0
2021-10-11 10:30:00,221.31,222.48,220.8,221.56,17935.0,209.5567,210.6646,209.0738,209.7934,17935.0
2021-10-11 11:00:00,221.55,222.0,220.64,221.06,3959.0,209.784,210.2101,208.9223,209.32,3959.0
2021-10-11 11:30:00,220.75,220.86,219.99,220.19,3920.0,209.0264,209.1306,208.3068,208.4962,3920.0
2021-10-11 12:00:00,220.25,220.25,218.49,218.8,7292.0,208.553,208.553,206.8865,207.18,7292.0
2021-10-11 12:30:00,218.72,218.72,217.3,217.76,2448.0,207.1042,207.1042,205.7597,206.1952,2448.0
2021-10-11 13:00:00,217.41,217.69,215.74,216.0,7733.0,205.8638,206.1289,204.2825,204.5287,7733.0
2021-10-11 13:30:00,216.07,216.68,216.07,216.6,4703.0,204.595,205.1726,204.595,205.0968,4703.0
2021-10-11 14:00:00,216.4,216.9,215.9,215.9,2885.0,204.9075,205.3809,204.434,204.434,2885.0
2021-10-11 14:30:00,215.87,217.17,215.87,217.08,1200.0,204.4056,205.6366,204.4056,205.5513,1200.0
2021-10-11 15:00:00,217.08,217.92,217.05,217.72,2770.0,205.5513,206.3467,205.5229,206.1574,2770.0
2021-10-11 15:30:00,217.77,217.77,215.26,215.35,9954.0,206.2047,206.2047,203.828,203.9132,9954.0
2021-10-12 09:30:00,214.98,218.99,213.33,217.86,32707.0,203.5629,207.3599,202.0005,206.2899,32707.0
2021-10-12 10:00:00,218.11,218.34,216.46,217.73,8868.0,206.5266,206.7444,204.9643,206.1668,8868.0
2021-10-12 10:30:00,217.65,218.65,217.28,217.48,7465.0,206.0911,207.038,205.7407,205.9301,7465.0
2021-10-12 11:00:00,217.82,218.42,216.84,217.22,5599.0,206.252,206.8202,205.3241,205.6839,5599.0
2021-10-12 11:30:00,217.02,217.86,216.83,217.64,4272.0,205.4945,206.2899,205.3146,206.0816,4272.0
2021-10-12 12:00:00,217.86,218.03,216.53,217.02,4341.0,206.2899,206.4509,205.0306,205.4945,4341.0
2021-10-12 12:30:00,216.78,217.0,214.85,215.47,4513.0,205.2673,205.4756,203.4398,204.0268,4513.0
2021-10-12 13:00:00,214.89,215.63,214.89,215.37,1275.0,203.4776,204.1783,203.4776,203.9322,1275.0
2021-10-12 13:30:00,215.36,216.16,215.14,215.75,4130.0,203.9227,204.6802,203.7144,204.292,4130.0
2021-10-12 14:00:00,215.75,216.88,215.75,216.72,2400.0,204.292,205.362,204.292,205.2105,2400.0
2021-10-12 14:30:00,216.7,217.5,216.7,217.19,5403.0,205.1915,205.949,205.1915,205.6555,5403.0
2021-10-12 15:00:00,217.15,217.18,216.0,216.25,6344.0,205.6176,205.646,204.5287,204.7654,6344.0
2021-10-12 15:30:00,216.2,216.29,215.24,215.99,26646.0,204.7181,204.8033,203.8091,204.5192,26646.0
2021-10-13 09:30:00,214.2,214.27,212.0,212.98,23499.0,202.8243,202.8906,200.7411,201.6691,23499.0
2021-10-13 10:00:00,212.9,213.15,210.33,212.49,13412.0,201.5933,201.8301,199.1598,201.2051,13412.0
2021-10-13 10:30:00,213.0,214.0,212.43,214.0,6254.0,201.688,202.6349,201.1483,202.6349,6254.0
2021-10-13 11:00:00,214.09,215.35,214.09,215.35,3240.0,202.7201,203.9132,202.7201,203.9132,3240.0
2021-10-13 11:30:00,214.79,215.75,214.63,214.74,7819.0,203.383,204.292,203.2315,203.3356,7819.0
2021-10-13 12:00:00,214.78,215.52,214.72,215.44,1536.0,203.3735,204.0742,203.3167,203.9984,1536.0
2021-10-13 12:30:00,215.62,216.2,215.59,216.04,50972.0,204.1689,204.7181,204.1405,204.5666,50972.0
2021-10-13 13:00:00,216.05,216.21,215.48,215.78,3125.0,204.576,204.7275,204.0363,204.3204,3125.0
2021-10-13 13:30:00,215.83,216.11,215.64,215.66,4650.0,204.3677,204.6329,204.1878,204.2068,4650.0
2021-10-13 14:00:00,215.61,216.23,215.29,216.09,4032.0,204.1594,204.7465,203.8564,204.6139,4032.0
2021-10-13 14:30:00,215.88,216.45,215.88,216.45,3000.0,204.4151,204.9548,204.4151,204.9548,3000.0
2021-10-13 15:00:00,216.58,217.87,216.58,217.19,6630.0,205.0779,206.2994,205.0779,205.6555,6630.0
2021-10-13 15:30:00,217.16,217.87,216.98,217.3,11996.0,205.6271,206.2994,205.4567,205.7597,11996.0
2021-10-14 09:30:00,220.44,221.34,217.77,219.65,35577.0,208.7329,209.5851,206.2047,207.9849,35577.0
2021-10-14 10:00:00,219.76,219.76,217.7,218.83,5845.0,208.089,208.089,206.1384,207.2084,5845.0
2021-10-14 10:30:00,218.93,219.07,218.42,218.92,9553.0,207.3031,207.4357,206.8202,207.2936,9553.0
2021-10-14 11:00:00,218.68,218.68,217.2,217.54,16919.0,207.0664,207.0664,205.665,205.9869,16919.0
2021-10-14 11:30:00,217.6,218.79,217.2,218.45,9396.0,206.0437,207.1705,205.665,206.8486,9396.0
2021-10-14 12:00:00,218.46,218.62,218.23,218.62,1000.0,206.8581,207.0096,206.6403,207.0096,1000.0
2021-10-14 12:30:00,218.39,218.79,218.34,218.79,1400.0,206.7918,207.1705,206.7444,207.1705,1400.0
2021-10-14 13:00:00,218.91,219.26,218.57,219.26,1400.0,207.2842,207.6156,206.9622,207.6156,1400.0
2021-10-14 13:30:00,219.36,220.13,219.36,219.79,4611.0,207.7103,208.4394,207.7103,208.1174,4611.0
2021-10-14 14:00:00,219.65,219.78,219.37,219.54,2889.0,207.9849,208.108,207.7197,207.8807,2889.0
2021-10-14 14:30:00,219.88,220.39,219.86,220.35,2087.0,208.2026,208.6856,208.1837,208.6477,2087.0
2021-10-14 15:00:00,220.42,220.91,219.88,219.88,6686.0,208.714,209.1779,208.2026,208.2026,6686.0
2021-10-14 15:30:00,219.93,220.23,219.62,220.23,20046.0,208.25,208.5341,207.9564,208.5341,20046.0
2021-10-15 09:30:00,222.71,225.65,222.71,225.08,30048.0,210.8823,213.6662,210.8823,213.1265,30048.0
2021-10-15 10:00:00,224.97,225.18,223.42,223.42,3108.0,213.0223,213.2212,211.5546,211.5546,3108.0
2021-10-15 10:30:00,223.19,224.33,223.16,223.5,9210.0,211.3369,212.4163,211.3084,211.6304,9210.0
2021-10-15 11:00:00,223.62,224.84,223.4,224.54,19334.0,211.744,212.8992,211.5357,212.6152,19334.0
2021-10-15 11:30:00,224.5,225.09,224.3,224.83,5740.0,212.5773,213.1359,212.3879,212.8898,5740.0
2021-10-15 12:00:00,224.9,224.97,223.52,223.89,4300.0,212.956,213.0223,211.6493,211.9997,4300.0
2021-10-15 12:30:00,223.81,224.06,223.11,223.59,7153.0,211.9239,212.1606,211.2611,211.7156,7153.0
2021-10-15 13:00:00,223.5,224.24,223.4,223.88,2401.0,211.6304,212.3311,211.5357,211.9902,2401.0
2021-10-15 13:30:00,223.74,224.78,223.74,224.69,4216.0,211.8576,212.8424,211.8576,212.7572,4216.0
2021-10-15 14:00:00,224.7,225.2,224.7,225.09,3896.0,212.7667,213.2401,212.7667,213.1359,3896.0
2021-10-15 14:30:00,225.24,225.71,225.24,225.71,15561.0,213.278,213.723,213.278,213.723,15561.0
2021-10-15 15:00:00,225.77,225.77,224.98,225.15,9988.0,213.7798,213.7798,213.0318,213.1928,9988.0
2021-10-15 15:30:00,225.09,225.41,223.91,223.93,19068.0,213.1359,213.439,212.0186,212.0376,19068.0
2021-10-18 09:30:00,225.91,228.24,225.3,228.18,25089.0,213.9124,216.1187,213.3348,216.0618,25089.0
2021-10-18 10:00:00,228.2,229.28,227.48,228.1,5600.0,216.0808,217.1034,215.399,215.9861,5600.0
2021-10-18 10:30:00,228.01,228.09,226.0,226.44,6085.0,215.9009,215.9766,213.9976,214.4143,6085.0
2021-10-18 11:00:00,225.98,226.29,225.39,225.39,2679.0,213.9787,214.2722,213.42,213.42,2679.0
2021-10-18 11:30:00,225.32,226.4,225.32,226.4,1555.0,213.3537,214.3764,213.3537,214.3764,1555.0
2021-10-18 12:00:00,226.47,226.78,226.24,226.45,1573.0,214.4427,214.7362,214.2249,214.4237,1573.0
2021-10-18 12:30:00,226.4,226.4,224.37,224.37,3846.0,214.3764,214.3764,212.4542,212.4542,3846.0
2021-10-18 13:00:00,224.43,225.49,224.43,225.05,1870.0,212.511,213.5147,212.511,213.0981,1870.0
2021-10-18 13:30:00,225.01,225.01,223.71,223.81,1893.0,213.0602,213.0602,211.8292,211.9239,1893.0
2021-10-18 14:00:00,223.62,224.16,223.1,224.16,1900.0,211.744,212.2553,211.2516,212.2553,1900.0
2021-10-18 14:30:00,224.11,224.19,223.44,223.83,3135.0,212.208,212.2837,211.5736,211.9429,3135.0
2021-10-18 15:00:00,223.69,224.14,223.28,223.87,2205.0,211.8103,212.2364,211.4221,211.9807,2205.0
2021-10-18 15:30:00,223.91,225.17,223.91,225.17,10398.0,212.0186,213.2117,212.0186,213.2117,10398.0
2021-10-19 09:30:00,225.58,226.0,221.83,221.83,18678.0,213.5999,213.9976,210.0491,210.0491,18678.0
2021-10-19 10:00:00,222.28,223.34,221.19,221.55,3255.0,210.4752,211.4789,209.4431,209.784,3255.0
2021-10-19 10:30:00,221.8,222.69,221.56,222.69,5426.0,210.0207,210.8634,209.7934,210.8634,5426.0
2021-10-19 11:00:00,223.0,224.66,222.97,224.66,1114.0,211.1569,212.7288,211.1285,212.7288,1114.0
2021-10-19 11:30:00,225.54,226.12,225.52,225.9,3382.0,213.5621,214.1112,213.5431,213.9029,3382.0
2021-10-19 12:00:00,225.98,226.39,225.43,225.46,4768.0,213.9787,214.3669,213.4579,213.4863,4768.0
2021-10-19 12:30:00,225.34,226.76,225.34,226.76,1000.0,213.3727,214.7173,213.3727,214.7173,1000.0
2021-10-19 13:00:00,226.93,227.16,226.5,226.93,1800.0,214.8782,215.096,214.4711,214.8782,1800.0
2021-10-19 13:30:00,226.94,227.4,226.94,227.09,1531.0,214.8877,215.3233,214.8877,215.0297,1531.0
2021-10-19 14:00:00,226.0,226.0,225.47,225.47,891.0,213.9976,213.9976,213.4958,213.4958,891.0
2021-10-19 14:30:00,224.62,225.58,224.62,225.45,2100.0,212.6909,213.5999,212.6909,213.4768,2100.0
2021-10-19 15:00:00,225.46,225.46,225.02,225.27,1100.0,213.4863,213.4863,213.0697,213.3064,1100.0
2021-10-19 15:30:00,224.79,226.23,224.79,226.23,5930.0,212.8519,214.2154,212.8519,214.2154,5930.0
2021-10-20 09:30:00,224.22,224.6,222.51,224.6,18696.0,212.3122,212.672,210.693,212.672,18696.0
2021-10-20 10:00:00,223.9,224.85,222.85,224.85,6375.0,212.0091,212.9087,211.0149,212.9087,6375.0
2021-10-20 10:30:00,224.71,226.13,224.71,225.17,5307.0,212.7761,214.1207,212.7761,213.2117,5307.0
2021-10-20 11:00:00,225.47,225.47,224.67,224.68,4978.0,213.4958,213.4958,212.7383,212.7477,4978.0
2021-10-20 11:30:00,224.53,224.61,224.02,224.57,1808.0,212.6057,212.6814,212.1228,212.6436,1808.0
2021-10-20 12:00:00,225.02,225.13,224.74,224.94,5890.0,213.0697,213.1738,212.8045,212.9939,5890.0
2021-10-20 12:30:00,225.01,225.1,223.85,223.91,2625.0,213.0602,213.1454,211.9618,212.0186,2625.0
2021-10-20 13:00:00,223.92,224.0,223.5,223.76,2188.0,212.0281,212.1038,211.6304,211.8766,2188.0
2021-10-20 13:30:00,223.67,224.45,223.51,224.35,4513.0,211.7914,212.5299,211.6399,212.4352,4513.0
2021-10-20 14:00:00,224.57,225.31,223.99,225.2,6409.0,212.6436,213.3443,212.0944,213.2401,6409.0
2021-10-20 14:30:00,225.47,226.2,225.42,226.17,2925.0,213.4958,214.187,213.4484,214.1586,2925.0
2021-10-20 15:00:00,226.17,226.79,226.17,226.73,2888.0,214.1586,214.7457,214.1586,214.6889,2888.0
2021-10-20 15:30:00,226.66,227.45,226.6,227.45,8976.0,214.6226,215.3706,214.5658,215.3706,8976.0
2021-10-21 09:30:00,225.83,226.0,224.49,225.07,20479.0,213.8366,213.9976,212.5678,213.117,20479.0
2021-10-21 10:00:00,225.67,225.67,224.5,224.81,5250.0,213.6851,213.6851,212.5773,212.8708,5250.0
2021-10-21 10:30:00,224.62,225.0,222.5,222.5,6354.0,212.6909,213.0507,210.6835,210.6835,6354.0
2021-10-21 11:00:00,222.33,222.37,219.9,220.76,7050.0,210.5225,210.5604,208.2216,209.0359,7050.0
2021-10-21 11:30:00,220.58,220.88,219.73,220.84,4368.0,208.8655,209.1495,208.0606,209.1117,4368.0
2021-10-21 12:00:00,221.0,221.36,220.7,221.36,3300.0,209.2632,209.604,208.9791,209.604,3300.0
2021-10-21 12:30:00,221.22,221.64,220.84,220.94,2458.0,209.4715,209.8692,209.1117,209.2063,2458.0
2021-10-21 13:00:00,220.92,221.18,220.26,220.33,5730.0,209.1874,209.4336,208.5625,208.6287,5730.0
2021-10-21 13:30:00,220.03,220.17,218.94,219.24,5186.0,208.3447,208.4772,207.3126,207.5966,5186.0
2021-10-21 14:00:00,219.33,220.35,219.3,220.0,2200.0,207.6819,208.6477,207.6534,208.3163,2200.0
2021-10-21 14:30:00,220.11,221.03,220.07,220.89,2400.0,208.4204,209.2916,208.3826,209.159,2400.0
2021-10-21 15:00:00,220.97,221.19,220.45,220.7,2300.0,209.2348,209.4431,208.7424,208.9791,2300.0
2021-10-21 15:30:00,221.31,221.45,220.55,221.44,15452.0,209.5567,209.6893,208.8371,209.6798,15452.0
2021-10-22 09:30:00,221.11,223.17,220.86,221.52,28095.0,209.3673,211.3179,209.1306,209.7555,28095.0
2021-10-22 10:00:00,221.29,221.74,219.65,221.54,8490.0,209.5378,209.9639,207.9849,209.7745,8490.0
2021-10-22 10:30:00,221.51,222.21,220.77,221.03,4200.0,209.7461,210.4089,209.0454,209.2916,4200.0
2021-10-22 11:00:00,221.28,222.79,221.21,221.21,5400.0,209.5283,210.9581,209.462,209.462,5400.0
2021-10-22 11:30:00,221.17,221.17,218.79,219.44,20397.0,209.4241,209.4241,207.1705,207.786,20397.0
2021-10-22 12:00:00,219.5,220.39,219.5,220.01,5050.0,207.8428,208.6856,207.8428,208.3257,5050.0
2021-10-22 12:30:00,219.8,220.84,219.72,220.35,3925.0,208.1269,209.1117,208.0511,208.6477,3925.0
2021-10-22 13:00:00,220.33,220.99,220.14,220.79,4800.0,208.6287,209.2537,208.4488,209.0643,4800.0
2021-10-22 13:30:00,220.97,222.04,220.95,221.26,13337.0,209.2348,210.2479,209.2158,209.5094,13337.0
2021-10-22 14:00:00,221.19,221.72,221.16,221.42,6164.0,209.4431,209.9449,209.4147,209.6609,6164.0
2021-10-22 14:30:00,221.43,222.07,221.34,221.49,5880.0,209.6703,210.2763,209.5851,209.7271,5880.0
2021-10-22 15:00:00,221.4,221.64,221.11,221.64,5105.0,209.6419,209.8692,209.3673,209.8692,5105.0
2021-10-22 15:30:00,221.78,222.15,221.06,221.82,10326.0,210.0017,210.3521,209.32,210.0396,10326.0
2021-10-25 09:30:00,224.9,227.45,224.3,227.12,23429.0,212.956,215.3706,212.3879,215.0581,23429.0
2021-10-25 10:00:00,227.03,228.01,226.23,226.23,5600.0,214.9729,215.9009,214.2154,214.2154,5600.0
2021-10-25 10:30:00,226.15,226.35,225.52,226.35,4300.0,214.1397,214.329,213.5431,214.329,4300.0
2021-10-25 11:00:00,226.05,226.53,225.53,225.76,2954.0,214.045,214.4995,213.5526,213.7704,2954.0
2021-10-25 11:30:00,225.96,226.47,225.21,226.05,2454.0,213.9597,214.4427,213.2496,214.045,2454.0
2021-10-25 12:00:00,225.76,225.76,224.68,224.69,4200.0,213.7704,213.7704,212.7477,212.7572,4200.0
2021-10-25 12:30:00,224.5,224.5,223.73,223.73,3250.0,212.5773,212.5773,211.8482,211.8482,3250.0
2021-10-25 13:00:00,223.68,225.53,223.68,225.5,3404.0,211.8008,213.5526,211.8008,213.5242,3404.0
2021-10-25 13:30:00,225.38,225.61,224.8,225.55,2088.0,213.4105,213.6283,212.8613,213.5715,2088.0
2021-10-25 14:00:00,225.62,225.78,225.14,225.6,1655.0,213.6378,213.7893,213.1833,213.6189,1655.0
2021-10-25 14:30:00,225.51,225.78,225.02,225.6,3450.0,213.5336,213.7893,213.0697,213.6189,3450.0
2021-10-25 15:00:00,225.54,225.6,224.91,224.95,1236.0,213.5621,213.6189,212.9655,213.0034,1236.0
2021-10-25 15:30:00,225.02,225.02,224.38,224.79,3298.0,213.0697,213.0697,212.4637,212.8519,3298.0
2021-10-26 09:30:00,226.54,226.54,224.62,225.62,20211.0,214.5089,214.5089,212.6909,213.6378,20211.0
2021-10-26 10:00:00,225.46,227.45,225.19,227.01,7618.0,213.4863,215.3706,213.2306,214.954,7618.0
2021-10-26 10:30:00,226.85,228.0,226.4,227.88,15404.0,214.8025,215.8914,214.3764,215.7778,15404.0
2021-10-26 11:00:00,227.82,228.13,227.41,227.92,7358.0,215.721,216.0145,215.3327,215.8157,7358.0
2021-10-26 11:30:00,227.8,228.09,227.24,227.39,2450.0,215.702,215.9766,215.1718,215.3138,2450.0
2021-10-26 12:00:00,226.98,227.19,226.58,226.89,1685.0,214.9256,215.1244,214.5468,214.8404,1685.0
2021-10-26 12:30:00,226.81,226.86,224.39,224.65,8961.0,214.7646,214.8119,212.4731,212.7193,8961.0
2021-10-26 13:00:00,224.94,224.94,224.58,224.78,3500.0,212.9939,212.9939,212.653,212.8424,3500.0
2021-10-26 13:30:00,225.18,225.57,224.83,225.54,8725.0,213.2212,213.5905,212.8898,213.5621,8725.0
2021-10-26 14:00:00,225.54,226.3,225.54,225.85,8632.0,213.5621,214.2817,213.5621,213.8556,8632.0
2021-10-26 14:30:00,225.91,226.29,225.62,226.29,8225.0,213.9124,214.2722,213.6378,214.2722,8225.0
2021-10-26 15:00:00,226.22,226.7,225.94,226.7,13657.0,214.2059,214.6604,213.9408,214.6604,13657.0
2021-10-26 15:30:00,226.7,226.73,225.13,225.28,5153.0,214.6604,214.6889,213.1738,213.3159,5153.0
2021-10-27 09:30:00,221.42,221.44,218.34,221.17,18133.0,209.6609,209.6798,206.7444,209.4241,18133.0
2021-10-27 10:00:00,221.23,223.59,221.23,221.98,7233.0,209.4809,211.7156,209.4809,210.1911,7233.0
2021-10-27 10:30:00,221.19,221.59,219.42,220.33,5153.0,209.4431,209.8218,207.7671,208.6287,5153.0
2021-10-27 11:00:00,220.54,221.09,219.8,219.9,1703.0,208.8276,209.3484,208.1269,208.2216,1703.0
2021-10-27 11:30:00,220.06,221.5,219.76,219.83,16929.0,208.3731,209.7366,208.089,208.1553,16929.0
2021-10-27 12:00:00,219.76,219.8,218.76,219.61,11437.0,208.089,208.1269,207.1421,207.947,11437.0
2021-10-27 12:30:00,219.18,219.2,217.5,218.25,6529.0,207.5398,207.5588,205.949,206.6592,6529.0
2021-10-27 13:00:00,218.2,218.59,217.71,217.77,5348.0,206.6119,206.9811,206.1479,206.2047,5348.0
2021-10-27 13:30:00,217.53,217.53,216.82,217.22,3826.0,205.9774,205.9774,205.3052,205.6839,3826.0
2021-10-27 14:00:00,217.01,217.12,216.18,216.18,1440.0,205.4851,205.5892,204.6991,204.6991,1440.0
2021-10-27 14:30:00,215.99,215.99,214.74,215.07,11706.0,204.5192,204.5192,203.3356,203.6481,11706.0
2021-10-27 15:00:00,215.0,215.0,213.16,214.35,10096.0,203.5818,203.5818,201.8395,202.9663,10096.0
2021-10-27 15:30:00,214.46,215.15,213.96,214.02,10185.0,203.0705,203.7238,202.597,202.6539,10185.0
2021-10-28 09:30:00,213.05,217.14,213.05,216.64,19742.0,201.7354,205.6082,201.7354,205.1347,19742.0
2021-10-28 10:00:00,216.14,216.74,215.0,216.74,3504.0,204.6613,205.2294,203.5818,205.2294,3504.0
2021-10-28 10:30:00,216.29,216.31,215.06,215.8,3451.0,204.8033,204.8222,203.6386,204.3393,3451.0
2021-10-28 11:00:00,215.8,215.8,215.22,215.64,3064.0,204.3393,204.3393,203.7901,204.1878,3064.0
2021-10-28 11:30:00,216.07,216.3,215.33,215.33,3811.0,204.595,204.8128,203.8943,203.8943,3811.0
2021-10-28 12:00:00,215.62,215.78,215.07,215.07,4372.0,204.1689,204.3204,203.6481,203.6481,4372.0
2021-10-28 12:30:00,214.8,216.02,214.54,215.64,5514.0,203.3924,204.5476,203.1462,204.1878,5514.0
2021-10-28 13:00:00,216.0,216.07,215.65,215.65,600.0,204.5287,204.595,204.1973,204.1973,600.0
2021-10-28 13:30:00,215.7,216.56,215.7,216.08,2098.0,204.2446,205.059,204.2446,204.6045,2098.0
2021-10-28 14:00:00,216.02,217.0,216.02,216.41,8328.0,204.5476,205.4756,204.5476,204.9169,8328.0
2021-10-28 14:30:00,216.33,216.52,216.05,216.33,1125.0,204.8412,205.0211,204.576,204.8412,1125.0
2021-10-28 15:00:00,215.98,216.54,215.91,216.4,1723.0,204.5098,205.04,204.4435,204.9075,1723.0
2021-10-28 15:30:00,216.43,217.11,216.35,217.11,3861.0,204.9359,205.5797,204.8601,205.5797,3861.0
2021-10-29 09:30:00,216.66,216.66,214.24,214.68,14210.0,205.1536,205.1536,202.8622,203.2788,14210.0
2021-10-29 10:00:00,214.07,214.36,211.85,211.85,3833.0,202.7012,202.9758,200.5991,200.5991,3833.0
2021-10-29 10:30:00,211.87,214.2,211.73,214.07,13655.0,200.618,202.8243,200.4855,202.7012,13655.0
2021-10-29 11:00:00,214.0,214.74,214.0,214.06,2728.0,202.6349,203.3356,202.6349,202.6917,2728.0
2021-10-29 11:30:00,214.07,214.17,212.2,212.2,17157.0,202.7012,202.7959,200.9305,200.9305,17157.0
2021-10-29 12:00:00,212.24,212.48,211.25,211.58,8069.0,200.9684,201.1956,200.031,200.3434,8069.0
2021-10-29 12:30:00,211.66,212.11,210.66,210.94,9765.0,200.4192,200.8453,199.4723,199.7374,9765.0
2021-10-29 13:00:00,210.98,211.27,209.72,209.72,8153.0,199.7753,200.0499,198.5822,198.5822,8153.0
2021-10-29 13:30:00,209.93,210.69,209.89,210.53,6484.0,198.7811,199.5007,198.7432,199.3492,6484.0
2021-10-29 14:00:00,210.36,210.71,209.52,209.85,6469.0,199.1882,199.5196,198.3928,198.7053,6469.0
2021-10-29 14:30:00,209.7,210.66,209.7,210.53,3404.0,198.5633,199.4723,198.5633,199.3492,3404.0
2021-10-29 15:00:00,210.49,210.5,209.67,209.67,8729.0,199.3113,199.3208,198.5349,198.5349,8729.0
2021-10-29 15:30:00,209.84,210.43,209.78,210.19,22689.0,198.6958,199.2545,198.639,199.0273,22689.0
2021-11-01 09:30:00,212.73,216.22,212.73,215.35,34243.0,201.4324,204.737,201.4324,203.9132,34243.0
2021-11-01 10:00:00,215.16,217.0,213.76,216.88,21585.0,203.7333,205.4756,202.4077,205.362,21585.0
2021-11-01 10:30:00,217.19,217.88,216.81,217.47,10739.0,205.6555,206.3089,205.2957,205.9206,10739.0
2021-11-01 11:00:00,217.41,218.0,216.99,217.28,11103.0,205.8638,206.4225,205.4661,205.7407,11103.0
2021-11-01 11:30:00,217.35,217.65,216.38,217.3,7694.0,205.807,206.0911,204.8885,205.7597,7694.0
2021-11-01 12:00:00,217.43,217.85,216.72,216.72,5274.0,205.8828,206.2804,205.2105,205.2105,5274.0
2021-11-01 12:30:00,216.82,216.85,216.28,216.83,4999.0,205.3052,205.3336,204.7938,205.3146,4999.0
2021-11-01 13:00:00,216.98,217.03,216.32,216.64,3504.0,205.4567,205.504,204.8317,205.1347,3504.0
2021-11-01 13:30:00,216.63,217.13,216.24,216.46,10334.0,205.1252,205.5987,204.756,204.9643,10334.0
2021-11-01 14:00:00,216.5,216.9,216.3,216.9,7795.0,205.0021,205.3809,204.8128,205.3809,7795.0
2021-11-01 14:30:00,216.91,216.92,216.53,216.53,2753.0,205.3904,205.3998,205.0306,205.0306,2753.0
2021-11-01 15:00:00,216.49,216.87,216.39,216.39,7215.0,204.9927,205.3525,204.898,204.898,7215.0
2021-11-01 15:30:00,216.42,217.01,216.34,216.82,12436.0,204.9264,205.4851,204.8506,205.3052,12436.0
2021-11-02 09:30:00,215.64,215.64,213.64,214.2,11226.0,204.1878,204.1878,202.294,202.8243,11226.0
2021-11-02 10:00:00,214.38,216.4,214.38,215.69,3700.0,202.9947,204.9075,202.9947,204.2352,3700.0
2021-11-02 10:30:00,215.74,215.8,214.93,214.96,3931.0,204.2825,204.3393,203.5155,203.5439,3931.0
2021-11-02 11:00:00,214.56,215.41,214.56,215.31,3550.0,203.1652,203.97,203.1652,203.8753,3550.0
2021-11-02 11:30:00,215.25,215.58,213.8,213.8,3100.0,203.8185,204.131,202.4455,202.4455,3100.0
2021-11-02 12:00:00,214.14,214.92,214.14,214.63,2579.0,202.7675,203.5061,202.7675,203.2315,2579.0
2021-11-02 12:30:00,214.82,215.25,214.47,214.48,2150.0,203.4114,203.8185,203.08,203.0894,2150.0
2021-11-02 13:00:00,214.63,215.55,214.56,215.24,4912.0,203.2315,204.1026,203.1652,203.8091,4912.0
2021-11-02 13:30:00,215.16,215.26,214.88,215.04,3225.0,203.7333,203.828,203.4682,203.6197,3225.0
2021-11-02 14:00:00,215.25,215.25,214.78,214.96,2400.0,203.8185,203.8185,203.3735,203.5439,2400.0
2021-11-02 14:30:00,214.72,215.48,214.71,215.0,6816.0,203.3167,204.0363,203.3072,203.5818,6816.0
2021-11-02 15:00:00,215.24,215.24,214.69,215.1,12201.0,203.8091,203.8091,203.2883,203.6765,12201.0
2021-11-02 15:30:00,215.15,215.6,214.67,215.48,27096.0,203.7238,204.1499,203.2693,204.0363,27096.0
2021-11-03 09:30:00,211.66,214.75,210.51,214.75,23546.0,200.4192,203.3451,199.3303,203.3451,23546.0
2021-11-03 10:00:00,214.55,217.16,214.55,217.16,3545.0,203.1557,205.6271,203.1557,205.6271,3545.0
2021-11-03 10:30:00,216.51,216.88,215.96,216.88,3844.0,205.0116,205.362,204.4908,205.362,3844.0
2021-11-03 11:00:00,216.2,216.55,215.74,216.31,2080.0,204.7181,205.0495,204.2825,204.8222,2080.0
2021-11-03 11:30:00,216.6,216.8,215.99,216.06,4649.0,205.0968,205.2862,204.5192,204.5855,4649.0
2021-11-03 12:00:00,215.99,216.1,214.9,214.9,3315.0,204.5192,204.6234,203.4871,203.4871,3315.0
2021-11-03 12:30:00,215.03,215.19,214.8,215.0,12965.0,203.6102,203.7617,203.3924,203.5818,12965.0
2021-11-03 13:00:00,215.28,215.51,214.9,215.22,2426.0,203.8469,204.0647,203.4871,203.7901,2426.0
2021-11-03 13:30:00,215.19,215.19,213.84,213.94,4249.0,203.7617,203.7617,202.4834,202.5781,4249.0
2021-11-03 14:00:00,215.16,216.31,215.11,216.02,3775.0,203.7333,204.8222,203.686,204.5476,3775.0
2021-11-03 14:30:00,216.07,217.12,216.04,216.61,4766.0,204.595,205.5892,204.5666,205.1063,4766.0
2021-11-03 15:00:00,216.53,217.9,216.53,216.84,3799.0,205.0306,206.3278,205.0306,205.3241,3799.0
2021-11-03 15:30:00,216.9,217.08,214.4,214.74,57841.0,205.3809,205.5513,203.0137,203.3356,57841.0
2021-11-04 09:30:00,219.65,221.36,219.32,219.7,23840.0,207.9849,209.604,207.6724,208.0322,23840.0
2021-11-04 10:00:00,219.84,220.19,216.11,216.11,15575.0,208.1648,208.4962,204.6329,204.6329,15575.0
2021-11-04 10:30:00,216.38,217.38,216.29,216.58,6772.0,204.8885,205.8354,204.8033,205.0779,6772.0
2021-11-04 11:00:00,216.66,216.66,214.25,214.63,6031.0,205.1536,205.1536,202.8716,203.2315,6031.0
2021-11-04 11:30:00,214.62,215.85,214.37,215.74,5125.0,203.222,204.3867,202.9853,204.2825,5125.0
2021-11-04 12:00:00,216.39,216.4,215.53,215.53,2298.0,204.898,204.9075,204.0837,204.0837,2298.0
2021-11-04 12:30:00,215.3,215.55,214.92,215.13,2357.0,203.8659,204.1026,203.5061,203.7049,2357.0
2021-11-04 13:00:00,214.66,215.25,214.54,215.21,2250.0,203.2599,203.8185,203.1462,203.7807,2250.0
2021-11-04 13:30:00,215.23,215.23,214.0,214.13,2792.0,203.7996,203.7996,202.6349,202.758,2792.0
2021-11-04 14:00:00,214.23,214.23,212.91,213.19,3801.0,202.8527,202.8527,201.6028,201.8679,3801.0
2021-11-04 14:30:00,212.8,213.15,211.89,211.89,4151.0,201.4986,201.8301,200.637,200.637,4151.0
2021-11-04 15:00:00,211.92,213.12,211.21,212.96,14520.0,200.6654,201.8016,199.9931,201.6501,14520.0
2021-11-04 15:30:00,212.91,213.87,212.89,213.87,6590.0,201.6028,202.5118,201.5839,202.5118,6590.0
2021-11-05 09:30:00,217.44,219.5,216.78,217.64,11088.0,205.8922,207.8428,205.2673,206.0816,11088.0
2021-11-05 10:00:00,217.85,218.39,216.86,217.03,3800.0,206.2804,206.7918,205.343,205.504,3800.0
2021-11-05 10:30:00,215.8,217.28,215.36,216.79,3826.0,204.3393,205.7407,203.9227,205.2767,3826.0
2021-11-05 11:00:00,216.54,217.93,216.54,217.89,3269.0,205.04,206.3562,205.04,206.3183,3269.0
2021-11-05 11:30:00,218.06,218.24,217.53,218.24,1609.0,206.4793,206.6497,205.9774,206.6497,1609.0
2021-11-05 12:00:00,218.05,218.12,217.72,218.0,1846.0,206.4698,206.5361,206.1574,206.4225,1846.0
2021-11-05 12:30:00,217.96,218.09,217.46,218.09,600.0,206.3846,206.5077,205.9112,206.5077,600.0
2021-11-05 13:00:00,218.2,218.25,216.9,216.9,1449.0,206.6119,206.6592,205.3809,205.3809,1449.0
2021-11-05 13:30:00,217.52,218.0,217.0,218.0,1777.0,205.968,206.4225,205.4756,206.4225,1777.0
2021-11-05 14:00:00,218.0,218.75,218.0,218.33,2720.0,206.4225,207.1327,206.4225,206.735,2720.0
2021-11-05 14:30:00,218.63,218.74,218.32,218.4,2995.0,207.019,207.1232,206.7255,206.8012,2995.0
2021-11-05 15:00:00,217.73,217.73,217.42,217.68,4898.0,206.1668,206.1668,205.8733,206.1195,4898.0
2021-11-05 15:30:00,217.19,217.34,216.31,216.37,9859.0,205.6555,205.7975,204.8222,204.879,9859.0
2021-11-08 09:30:00,217.73,222.98,217.73,221.8,30586.0,206.1668,211.138,206.1668,210.0207,30586.0
2021-11-08 10:00:00,221.84,223.43,221.0,222.93,13226.0,210.0585,211.5641,209.2632,211.0907,13226.0
2021-11-08 10:30:00,222.78,223.42,222.67,222.93,5310.0,210.9486,211.5546,210.8445,211.0907,5310.0
2021-11-08 11:00:00,223.0,223.17,222.2,222.26,4798.0,211.1569,211.3179,210.3994,210.4562,4798.0
2021-11-08 11:30:00,222.19,222.36,221.19,221.34,2985.0,210.39,210.5509,209.4431,209.5851,2985.0
2021-11-08 12:00:00,221.31,221.31,220.6,220.8,3250.0,209.5567,209.5567,208.8844,209.0738,3250.0
2021-11-08 12:30:00,221.3,221.4,220.24,220.25,2454.0,209.5472,209.6419,208.5435,208.553,2454.0
2021-11-08 13:00:00,220.45,220.45,219.63,219.63,4664.0,208.7424,208.7424,207.9659,207.9659,4664.0
2021-11-08 13:30:00,219.24,219.32,217.51,217.94,3144.0,207.5966,207.6724,205.9585,206.3657,3144.0
2021-11-08 14:00:00,218.1,218.51,217.69,218.41,1510.0,206.5172,206.9054,206.1289,206.8107,1510.0
2021-11-08 14:30:00,218.57,219.04,218.55,218.76,1456.0,206.9622,207.4073,206.9433,207.1421,1456.0
2021-11-08 15:00:00,218.87,219.03,218.6,218.9,1022.0,207.2463,207.3978,206.9906,207.2747,1022.0
2021-11-08 15:30:00,219.06,220.17,219.06,220.12,2544.0,207.4262,208.4772,207.4262,208.4299,2544.0
2021-11-09 09:30:00,219.64,219.7,215.64,215.64,16300.0,207.9754,208.0322,204.1878,204.1878,16300.0
2021-11-09 10:00:00,216.99,217.0,214.36,215.71,19772.0,205.4661,205.4756,202.9758,204.2541,19772.0
2021-11-09 10:30:00,215.7,216.05,214.7,215.5,7060.0,204.2446,204.576,203.2977,204.0553,7060.0
2021-11-09 11:00:00,215.52,217.17,215.52,217.17,3101.0,204.0742,205.6366,204.0742,205.6366,3101.0
2021-11-09 11:30:00,217.26,217.34,215.57,215.65,5865.0,205.7218,205.7975,204.1215,204.1973,5865.0
2021-11-09 12:00:00,215.38,216.39,214.86,216.14,4407.0,203.9416,204.898,203.4492,204.6613,4407.0
2021-11-09 12:30:00,216.14,217.02,216.12,216.82,4581.0,204.6613,205.4945,204.6423,205.3052,4581.0
2021-11-09 13:00:00,216.95,217.35,216.8,217.3,6634.0,205.4282,205.807,205.2862,205.7597,6634.0
2021-11-09 13:30:00,217.48,217.66,217.06,217.06,2269.0,205.9301,206.1005,205.5324,205.5324,2269.0
2021-11-09 14:00:00,217.11,218.31,217.06,218.25,2425.0,205.5797,206.716,205.5324,206.6592,2425.0
2021-11-09 14:30:00,218.64,219.18,218.61,219.17,2200.0,207.0285,207.5398,207.0001,207.5303,2200.0
2021-11-09 15:00:00,218.87,219.58,218.84,219.53,4258.0,207.2463,207.9186,207.2179,207.8712,4258.0
2021-11-09 15:30:00,219.54,221.61,219.54,221.37,19720.0,207.8807,209.8408,207.8807,209.6135,19720.0
2021-11-10 09:30:00,218.99,219.75,218.59,218.71,13761.0,207.3599,208.0795,206.9811,207.0948,13761.0
2021-11-10 10:00:00,218.11,218.11,215.09,215.58,10015.0,206.5266,206.5266,203.667,204.131,10015.0
2021-11-10 10:30:00,215.34,216.16,214.1,214.14,5010.0,203.9038,204.6802,202.7296,202.7675,5010.0
2021-11-10 11:00:00,214.23,214.76,214.04,214.67,1557.0,202.8527,203.3546,202.6728,203.2693,1557.0
2021-11-10 11:30:00,214.46,215.05,214.46,214.82,2245.0,203.0705,203.6292,203.0705,203.4114,2245.0
2021-11-10 12:00:00,214.96,214.96,213.6,213.6,2785.0,203.5439,203.5439,202.2562,202.2562,2785.0
2021-11-10 12:30:00,213.52,213.52,212.02,212.3,2703.0,202.1804,202.1804,200.7601,201.0252,2703.0
2021-11-10 13:00:00,212.45,212.89,211.54,211.94,5053.0,201.1672,201.5839,200.3056,200.6843,5053.0
2021-11-10 13:30:00,212.0,212.1,209.58,209.98,4339.0,200.7411,200.8358,198.4497,198.8284,4339.0
2021-11-10 14:00:00,209.76,210.2,209.45,209.52,3000.0,198.6201,199.0367,198.3266,198.3928,3000.0
2021-11-10 14:30:00,209.92,210.34,208.9,209.77,15858.0,198.7716,199.1693,197.8058,198.6296,15858.0
2021-11-10 15:00:00,209.48,210.61,209.0,209.89,5764.0,198.355,199.425,197.9005,198.7432,5764.0
2021-11-10 15:30:00,209.85,210.52,209.31,209.78,13228.0,198.7053,199.3397,198.194,198.639,13228.0
2021-11-11 09:30:00,210.06,211.89,209.56,211.02,8525.0,198.9042,200.637,198.4307,199.8132,8525.0
2021-11-11 10:00:00,210.94,212.33,210.94,211.0,2179.0,199.7374,201.0536,199.7374,199.7942,2179.0
2021-11-11 10:30:00,209.66,211.37,209.46,210.98,3898.0,198.5254,200.1446,198.336,199.7753,3898.0
2021-11-11 11:00:00,210.99,211.05,210.48,210.48,1347.0,199.7848,199.8416,199.3019,199.3019,1347.0
2021-11-11 11:30:00,210.26,210.69,210.0,210.02,2981.0,199.0935,199.5007,198.8473,198.8663,2981.0
2021-11-11 12:00:00,210.16,210.69,209.98,210.66,5641.0,198.9988,199.5007,198.8284,199.4723,5641.0
2021-11-11 12:30:00,210.58,210.72,210.55,210.6,900.0,199.3965,199.5291,199.3681,199.4155,900.0
2021-11-11 13:00:00,210.0,210.28,209.7,209.99,2971.0,198.8473,199.1125,198.5633,198.8379,2971.0
2021-11-11 13:30:00,210.15,210.15,209.6,209.6,700.0,198.9894,198.9894,198.4686,198.4686,700.0
2021-11-11 14:00:00,209.57,209.57,209.36,209.5,1130.0,198.4402,198.4402,198.2413,198.3739,1130.0
2021-11-11 14:30:00,209.46,209.72,209.31,209.31,2800.0,198.336,198.5822,198.194,198.194,2800.0
2021-11-11 15:00:00,209.39,210.4,209.39,210.33,1670.0,198.2697,199.2261,198.2697,199.1598,1670.0
2021-11-11 15:30:00,210.36,210.36,209.19,209.35,9036.0,199.1882,199.1882,198.0804,198.2319,9036.0
2021-11-12 09:30:00,207.92,209.16,206.84,208.44,12500.0,196.8778,198.052,195.8552,197.3702,12500.0
2021-11-12 10:00:00,208.2,208.51,207.35,207.37,4188.0,197.1429,197.4365,196.3381,196.357,4188.0
2021-11-12 10:30:00,207.1,207.25,206.43,206.67,3564.0,196.1014,196.2434,195.4669,195.6942,3564.0
2021-11-12 11:00:00,206.62,206.93,206.46,206.69,943.0,195.6469,195.9404,195.4953,195.7131,943.0
2021-11-12 11:30:00,206.76,206.78,206.19,206.19,3877.0,195.7794,195.7984,195.2397,195.2397,3877.0
2021-11-12 12:00:00,205.99,206.26,205.5,206.1,1850.0,195.0503,195.306,194.5863,195.1545,1850.0
2021-11-12 12:30:00,206.19,206.19,205.62,205.67,3138.0,195.2397,195.2397,194.7,194.7473,3138.0
2021-11-12 13:00:00,205.77,206.01,205.36,205.9,5582.0,194.842,195.0692,194.4538,194.9651,5582.0
2021-11-12 13:30:00,205.84,205.84,204.96,205.29,3059.0,194.9083,194.9083,194.075,194.3875,3059.0
2021-11-12 14:00:00,205.68,206.54,205.65,206.47,2056.0,194.7568,195.5711,194.7284,195.5048,2056.0
2021-11-12 14:30:00,206.48,206.69,206.35,206.35,3531.0,195.5143,195.7131,195.3912,195.3912,3531.0
2021-11-12 15:00:00,206.52,206.68,206.08,206.31,2500.0,195.5522,195.7037,195.1355,195.3533,2500.0
2021-11-12 15:30:00,206.58,206.61,206.37,206.61,2201.0,195.609,195.6374,195.4101,195.6374,2201.0
2021-11-15 09:30:00,205.69,206.62,202.27,204.06,10226.0,194.7662,195.6469,191.5279,193.2228,10226.0
2021-11-15 10:00:00,204.13,205.2,203.69,203.94,7232.0,193.2891,194.3023,192.8725,193.1092,7232.0
2021-11-15 10:30:00,203.41,204.09,203.41,203.86,5247.0,192.6073,193.2512,192.6073,193.0334,5247.0
2021-11-15 11:00:00,204.42,204.73,204.05,204.05,2407.0,193.5637,193.8572,193.2133,193.2133,2407.0
2021-11-15 11:30:00,204.34,204.74,203.89,204.07,2822.0,193.4879,193.8667,193.0618,193.2323,2822.0
2021-11-15 12:00:00,203.81,203.85,203.19,203.85,1700.0,192.9861,193.024,192.399,193.024,1700.0
2021-11-15 12:30:00,204.13,205.35,204.13,205.34,1000.0,193.2891,194.4443,193.2891,194.4348,1000.0
2021-11-15 13:00:00,205.46,205.53,205.07,205.19,2800.0,194.5485,194.6147,194.1792,194.2928,2800.0
2021-11-15 13:30:00,205.27,205.69,205.23,205.29,5050.0,194.3685,194.7662,194.3307,194.3875,5050.0
2021-11-15 14:00:00,205.3,205.85,205.12,205.35,6570.0,194.397,194.9177,194.2265,194.4443,6570.0
2021-11-15 14:30:00,205.23,205.94,205.22,205.69,6825.0,194.3307,195.003,194.3212,194.7662,6825.0
2021-11-15 15:00:00,205.67,205.9,205.44,205.67,7143.0,194.7473,194.9651,194.5295,194.7473,7143.0
2021-11-15 15:30:00,205.43,205.43,204.37,204.49,11337.0,194.52,194.52,193.5163,193.63,11337.0
2021-11-16 09:30:00,205.9,206.18,204.0,206.05,18240.0,194.9651,195.2302,193.166,195.1071,18240.0
2021-11-16 10:00:00,204.91,205.0,204.0,204.16,2143.0,194.0277,194.1129,193.166,193.3175,2143.0
2021-11-16 10:30:00,204.1,204.79,203.86,203.94,3553.0,193.2607,193.914,193.0334,193.1092,3553.0
2021-11-16 11:00:00,204.25,204.54,203.89,204.54,2900.0,193.4027,193.6773,193.0618,193.6773,2900.0
2021-11-16 11:30:00,204.67,205.9,204.67,205.9,1800.0,193.8004,194.9651,193.8004,194.9651,1800.0
2021-11-16 12:00:00,205.9,207.36,205.9,207.28,3002.0,194.9651,196.3476,194.9651,196.2718,3002.0
2021-11-16 12:30:00,207.81,209.12,207.74,209.12,1894.0,196.7737,198.0141,196.7074,198.0141,1894.0
2021-11-16 13:00:00,208.95,208.95,208.17,208.21,2300.0,197.8531,197.8531,197.1145,197.1524,2300.0
2021-11-16 13:30:00,208.43,208.43,207.45,207.45,1772.0,197.3607,197.3607,196.4328,196.4328,1772.0
2021-11-16 14:00:00,206.92,207.64,206.92,207.64,1300.0,195.9309,196.6127,195.9309,196.6127,1300.0
2021-11-16 14:30:00,207.75,207.81,207.06,207.11,1750.0,196.7168,196.7737,196.0635,196.1108,1750.0
2021-11-16 15:00:00,207.29,207.36,206.88,206.89,2011.0,196.2813,196.3476,195.893,195.9025,2011.0
2021-11-16 15:30:00,206.78,207.0,206.08,206.46,4797.0,195.7984,196.0067,195.1355,195.4953,4797.0
2021-11-17 09:30:00,203.2,204.31,202.0,203.58,11457.0,192.4085,193.4595,191.2722,192.7683,11457.0
2021-11-17 10:00:00,203.94,205.05,203.22,203.9,4118.0,193.1092,194.1602,192.4274,193.0713,4118.0
2021-11-17 10:30:00,204.23,204.91,204.06,204.06,1790.0,193.3838,194.0277,193.2228,193.2228,1790.0
2021-11-17 11:00:00,204.05,204.05,202.29,202.34,6850.0,193.2133,193.2133,191.5468,191.5942,6850.0
2021-11-17 11:30:00,202.38,202.45,201.6,201.73,3282.0,191.632,191.6983,190.8935,191.0165,3282.0
2021-11-17 12:00:00,201.65,201.71,199.93,199.93,6106.0,190.9408,190.9976,189.3121,189.3121,6106.0
2021-11-17 12:30:00,200.04,200.35,199.15,200.06,5482.0,189.4163,189.7098,188.5736,189.4352,5482.0
2021-11-17 13:00:00,199.82,200.06,199.6,199.67,3100.0,189.208,189.4352,188.9997,189.066,3100.0
2021-11-17 13:30:00,199.6,199.6,198.66,198.72,3317.0,188.9997,188.9997,188.1096,188.1664,3317.0
2021-11-17 14:00:00,199.16,199.16,197.91,198.08,8231.0,188.583,188.583,187.3994,187.5604,8231.0
2021-11-17 14:30:00,198.26,199.04,198.19,198.62,6994.0,187.7308,188.4694,187.6646,188.0717,6994.0
2021-11-17 15:00:00,198.64,199.38,198.45,198.96,6719.0,188.0907,188.7914,187.9107,188.3937,6719.0
2021-11-17 15:30:00,198.9,199.28,198.36,198.99,14294.0,188.3368,188.6967,187.8255,188.4221,14294.0
2021-11-18 09:30:00,198.0,199.5,195.49,195.52,28181.0,187.4846,188.905,185.1079,185.1363,28181.0
2021-11-18 10:00:00,195.26,196.21,192.0,192.41,7369.0,184.8902,185.7897,181.8033,182.1915,7369.0
2021-11-18 10:30:00,192.51,194.31,192.48,194.29,9919.0,182.2862,183.9906,182.2578,183.9717,9919.0
2021-11-18 11:00:00,194.57,195.43,194.34,194.99,4979.0,184.2368,185.0511,184.019,184.6345,4979.0
2021-11-18 11:30:00,195.1,195.83,194.77,194.87,2786.0,184.7387,185.4299,184.4262,184.5209,2786.0
2021-11-18 12:00:00,194.85,195.49,194.75,195.29,3381.0,184.5019,185.1079,184.4072,184.9186,3381.0
2021-11-18 12:30:00,195.48,195.7,194.37,194.41,4596.0,185.0985,185.3068,184.0474,184.0853,4596.0
2021-11-18 13:00:00,194.61,194.81,194.0,194.59,1520.0,184.2747,184.4641,183.6971,184.2557,1520.0
2021-11-18 13:30:00,194.8,194.93,194.61,194.66,1300.0,184.4546,184.5777,184.2747,184.322,1300.0
2021-11-18 14:00:00,194.65,194.65,193.05,193.05,3655.0,184.3126,184.3126,182.7975,182.7975,3655.0
2021-11-18 14:30:00,193.04,194.89,192.92,194.89,4347.0,182.7881,184.5398,182.6744,184.5398,4347.0
2021-11-18 15:00:00,195.0,195.02,194.52,194.86,3216.0,184.644,184.6629,184.1895,184.5114,3216.0
2021-11-18 15:30:00,194.78,194.81,193.36,194.09,10687.0,184.4356,184.4641,183.0911,183.7823,10687.0
2021-11-19 09:30:00,188.29,189.21,184.79,185.0,44640.0,178.2903,179.1615,174.9762,175.175,44640.0
2021-11-19 10:00:00,184.77,185.0,183.71,184.81,21427.0,174.9573,175.175,173.9536,174.9951,21427.0
2021-11-19 10:30:00,184.36,185.79,184.35,185.54,6161.0,174.569,175.9231,174.5596,175.6864,6161.0
2021-11-19 11:00:00,185.68,185.8,184.57,184.63,2500.0,175.8189,175.9326,174.7679,174.8247,2500.0
2021-11-19 11:30:00,184.65,184.78,183.91,184.23,6916.0,174.8436,174.9667,174.1429,174.4459,6916.0
2021-11-19 12:00:00,184.24,185.28,184.24,184.99,4078.0,174.4554,175.4402,174.4554,175.1656,4078.0
2021-11-19 12:30:00,184.88,185.69,184.88,185.41,2300.0,175.0614,175.8284,175.0614,175.5633,2300.0
2021-11-19 13:00:00,185.25,185.25,183.69,183.69,5202.0,175.4118,175.4118,173.9346,173.9346,5202.0
2021-11-19 13:30:00,183.79,184.05,183.1,183.92,10373.0,174.0293,174.2755,173.3759,174.1524,10373.0
2021-11-19 14:00:00,183.85,184.94,183.79,184.49,3800.0,174.0861,175.1182,174.0293,174.6921,3800.0
2021-11-19 14:30:00,184.35,184.49,184.17,184.2,2900.0,174.5596,174.6921,174.3891,174.4175,2900.0
2021-11-19 15:00:00,184.32,185.05,184.32,185.0,5498.0,174.5312,175.2224,174.5312,175.175,5498.0
2021-11-19 15:30:00,184.54,184.56,183.26,183.78,30588.0,174.7395,174.7584,173.5275,174.0198,30588.0
2021-11-22 09:30:00,183.8,187.6,183.8,185.8,33337.0,174.0388,177.637,174.0388,175.9326,33337.0
2021-11-22 10:00:00,186.5,188.2,186.4,187.57,10079.0,176.5954,178.2051,176.5007,177.6086,10079.0
2021-11-22 10:30:00,187.84,188.39,187.69,187.89,7732.0,177.8642,178.385,177.7222,177.9116,7732.0
2021-11-22 11:00:00,188.07,189.84,187.86,189.06,4800.0,178.082,179.758,177.8832,179.0194,4800.0
2021-11-22 11:30:00,189.06,189.13,187.13,187.59,22769.0,179.0194,179.0857,177.1919,177.6275,22769.0
2021-11-22 12:00:00,187.55,187.65,186.3,186.77,11300.0,177.5896,177.6843,176.406,176.851,11300.0
2021-11-22 12:30:00,186.99,187.07,185.67,186.04,5009.0,177.0594,177.1351,175.8095,176.1598,5009.0
2021-11-22 13:00:00,186.02,187.29,185.99,187.07,6200.0,176.1409,177.3434,176.1125,177.1351,6200.0
2021-11-22 13:30:00,187.06,187.99,186.97,187.88,4349.0,177.1256,178.0063,177.0404,177.9021,4349.0
2021-11-22 14:00:00,187.9,188.12,187.48,188.11,4200.0,177.921,178.1293,177.5233,178.1199,4200.0
2021-11-22 14:30:00,188.06,188.65,187.85,188.46,9440.0,178.0725,178.6312,177.8737,178.4513,9440.0
2021-11-22 15:00:00,188.57,189.23,188.17,188.17,3790.0,178.5554,179.1804,178.1767,178.1767,3790.0
2021-11-22 15:30:00,188.08,188.08,185.73,185.74,10125.0,178.0915,178.0915,175.8663,175.8757,10125.0
2021-11-23 09:30:00,189.37,193.92,189.37,192.0,42304.0,179.313,183.6213,179.313,181.8033,42304.0
2021-11-23 10:00:00,191.92,192.95,191.0,192.08,13862.0,181.7275,182.7028,180.8564,181.879,13862.0
2021-11-23 10:30:00,192.04,192.11,189.83,190.02,15467.0,181.8412,181.9074,179.7485,179.9284,15467.0
2021-11-23 11:00:00,190.05,191.05,189.37,190.78,13909.0,179.9568,180.9037,179.313,180.6481,13909.0
2021-11-23 11:30:00,190.6,192.59,190.5,192.5,7144.0,180.4776,182.362,180.383,182.2767,7144.0
2021-11-23 12:00:00,191.85,192.77,191.5,192.62,5407.0,181.6613,182.5324,181.3298,182.3904,5407.0
2021-11-23 12:30:00,192.68,193.26,192.49,192.49,7420.0,182.4472,182.9964,182.2673,182.2673,7420.0
2021-11-23 13:00:00,192.54,192.83,191.98,192.49,4069.0,182.3146,182.5892,181.7844,182.2673,4069.0
2021-11-23 13:30:00,192.6,194.22,192.58,192.92,22312.0,182.3714,183.9054,182.3525,182.6744,22312.0
2021-11-23 14:00:00,193.13,193.6,192.78,193.6,2321.0,182.8733,183.3183,182.5419,183.3183,2321.0
2021-11-23 14:30:00,192.94,193.11,192.22,192.5,9356.0,182.6934,182.8543,182.0116,182.2767,9356.0
2021-11-23 15:00:00,192.41,192.75,191.72,191.86,5383.0,182.1915,182.5135,181.5382,181.6707,5383.0
2021-11-23 15:30:00,191.93,192.56,191.58,192.5,9987.0,181.737,182.3335,181.4056,182.2767,9987.0
2021-11-24 09:30:00,190.31,194.23,190.04,193.93,19302.0,180.203,183.9149,179.9474,183.6308,19302.0
2021-11-24 10:00:00,193.77,194.89,193.35,193.98,11054.0,183.4793,184.5398,183.0816,183.6781,11054.0
2021-11-24 10:30:00,193.74,194.56,193.58,194.32,4580.0,183.4509,184.2273,183.2994,184.0001,4580.0
2021-11-24 11:00:00,194.29,194.86,194.17,194.2,4970.0,183.9717,184.5114,183.858,183.8865,4970.0
2021-11-24 11:30:00,194.36,194.36,193.16,193.16,2800.0,184.038,184.038,182.9017,182.9017,2800.0
2021-11-24 12:00:00,193.27,193.31,192.12,192.17,8062.0,183.0058,183.0437,181.9169,181.9643,8062.0
2021-11-24 12:30:00,192.65,193.12,192.65,192.97,1988.0,182.4188,182.8638,182.4188,182.7218,1988.0
2021-11-24 13:00:00,192.85,193.13,192.59,192.97,2064.0,182.6081,182.8733,182.362,182.7218,2064.0
2021-11-24 13:30:00,192.57,192.69,192.49,192.55,1915.0,182.343,182.4566,182.2673,182.3241,1915.0
2021-11-24 14:00:00,192.83,192.93,191.84,191.84,4005.0,182.5892,182.6839,181.6518,181.6518,4005.0
2021-11-24 14:30:00,191.97,192.63,191.97,192.13,3053.0,181.7749,182.3998,181.7749,181.9264,3053.0
2021-11-24 15:00:00,192.31,192.79,192.31,192.53,2550.0,182.0968,182.5513,182.0968,182.3051,2550.0
2021-11-24 15:30:00,192.2,192.66,192.1,192.27,7807.0,181.9927,182.4282,181.898,182.0589,7807.0
2021-11-26 09:30:00,179.64,179.69,177.0,178.4,48389.0,170.0997,170.147,167.5999,168.9256,48389.0
2021-11-26 10:00:00,177.79,178.03,176.56,177.43,11944.0,168.348,168.5752,167.1833,168.0071,11944.0
2021-11-26 10:30:00,177.83,178.61,176.96,178.15,6629.0,168.3858,169.1244,167.562,168.6888,6629.0
2021-11-26 11:00:00,178.17,178.82,177.29,177.56,7402.0,168.7078,169.3233,167.8745,168.1302,7402.0
2021-11-26 11:30:00,177.42,178.18,177.17,177.84,12324.0,167.9976,168.7172,167.7609,168.3953,12324.0
2021-11-26 12:00:00,177.97,180.99,177.97,180.71,10624.0,168.5184,171.378,168.5184,171.1129,10624.0
2021-11-26 12:30:00,181.0,182.3,180.85,181.95,11722.0,171.3875,172.6184,171.2454,172.287,11722.0
2021-11-29 09:30:00,187.3,188.49,183.47,183.47,23359.0,177.3529,178.4797,173.7263,173.7263,23359.0
2021-11-29 10:00:00,183.7,184.0,182.18,183.7,7895.0,173.9441,174.2282,172.5048,173.9441,7895.0
2021-11-29 10:30:00,183.52,183.8,182.5,183.8,3840.0,173.7736,174.0388,172.8078,174.0388,3840.0
2021-11-29 11:00:00,183.71,184.0,182.75,182.75,2100.0,173.9536,174.2282,173.0445,173.0445,2100.0
2021-11-29 11:30:00,182.4,183.64,182.0,183.51,1798.0,172.7131,173.8873,172.3344,173.7642,1798.0
2021-11-29 12:00:00,183.58,184.57,183.58,184.48,18948.0,173.8305,174.7679,173.8305,174.6827,18948.0
2021-11-29 12:30:00,184.28,185.62,184.28,185.52,5574.0,174.4933,175.7621,174.4933,175.6674,5574.0
2021-11-29 13:00:00,185.46,185.5,184.79,185.11,1400.0,175.6106,175.6485,174.9762,175.2792,1400.0
2021-11-29 13:30:00,185.17,185.52,185.11,185.52,2836.0,175.336,175.6674,175.2792,175.6674,2836.0
2021-11-29 14:00:00,185.46,185.46,184.87,184.87,3383.0,175.6106,175.6106,175.0519,175.0519,3383.0
2021-11-29 14:30:00,184.84,185.0,184.32,184.7,8436.0,175.0235,175.175,174.5312,174.891,8436.0
2021-11-29 15:00:00,184.7,185.11,184.45,184.64,5378.0,174.891,175.2792,174.6543,174.8342,5378.0
2021-11-29 15:30:00,184.29,184.4,183.5,183.5,4749.0,174.5027,174.6069,173.7547,173.7547,4749.0
2021-11-30 09:30:00,179.45,181.41,179.0,179.11,28807.0,169.9198,171.7757,169.4937,169.5978,28807.0
2021-11-30 10:00:00,178.78,180.1,178.3,178.73,4434.0,169.2854,170.5353,168.8309,169.238,4434.0
2021-11-30 10:30:00,179.11,179.93,178.43,178.52,13677.0,169.5978,170.3743,168.954,169.0392,13677.0
2021-11-30 11:00:00,178.26,179.74,177.42,178.93,6786.0,168.793,170.1944,167.9976,169.4274,6786.0
2021-11-30 11:30:00,178.87,178.87,175.5,176.47,14693.0,169.3706,169.3706,166.1796,167.0981,14693.0
2021-11-30 12:00:00,176.42,177.16,175.84,176.99,6378.0,167.0507,167.7514,166.5015,167.5904,6378.0
2021-11-30 12:30:00,177.01,177.57,176.34,176.35,15989.0,167.6094,168.1396,166.975,166.9844,15989.0
2021-11-30 13:00:00,176.48,176.64,175.8,176.32,10415.0,167.1075,167.259,166.4636,166.956,10415.0
2021-11-30 13:30:00,176.06,177.53,176.05,177.4,24102.0,166.7098,168.1018,166.7004,167.9787,24102.0
2021-11-30 14:00:00,177.86,178.25,177.44,177.82,4744.0,168.4142,168.7835,168.0165,168.3764,4744.0
2021-11-30 14:30:00,178.0,178.24,177.38,178.2,5615.0,168.5468,168.7741,167.9597,168.7362,5615.0
2021-11-30 15:00:00,178.2,179.05,178.2,178.81,6045.0,168.7362,169.541,168.7362,169.3138,6045.0
2021-11-30 15:30:00,178.65,179.98,178.12,178.12,30410.0,169.1623,170.4216,168.6604,168.6604,30410.0
2021-12-01 09:30:00,184.36,185.51,182.23,182.74,23867.0,174.569,175.658,172.5522,173.0351,23867.0
2021-12-01 10:00:00,182.87,184.57,182.39,184.39,7275.0,173.1582,174.7679,172.7037,174.5974,7275.0
2021-12-01 10:30:00,184.09,184.35,182.88,183.86,4436.0,174.3134,174.5596,173.1676,174.0956,4436.0
2021-12-01 11:00:00,183.67,184.34,183.61,183.62,2900.0,173.9157,174.5501,173.8589,173.8683,2900.0
2021-12-01 11:30:00,183.63,183.63,180.97,181.22,2550.0,173.8778,173.8778,171.3591,171.5958,2550.0
2021-12-01 12:00:00,181.35,182.1,180.86,181.31,14591.0,171.7189,172.4291,171.2549,171.681,14591.0
2021-12-01 12:30:00,181.41,181.67,179.0,179.0,7120.0,171.7757,172.0219,169.4937,169.4937,7120.0
2021-12-01 13:00:00,178.83,178.94,178.0,178.84,5682.0,169.3327,169.4369,168.5468,169.3422,5682.0
2021-12-01 13:30:00,178.46,178.74,176.54,176.98,8973.0,168.9824,169.2475,167.1643,167.581,8973.0
2021-12-01 14:00:00,176.9,177.42,175.32,176.64,13068.0,167.5052,167.9976,166.0091,167.259,13068.0
2021-12-01 14:30:00,177.31,177.51,176.67,176.67,2666.0,167.8934,168.0828,167.2874,167.2874,2666.0
2021-12-01 15:00:00,176.82,176.82,174.92,175.45,19140.0,167.4295,167.4295,165.6304,166.1322,19140.0
2021-12-01 15:30:00,175.42,177.03,174.92,174.98,12840.0,166.1038,167.6283,165.6304,165.6872,12840.0
2021-12-02 09:30:00,174.81,178.0,172.37,178.0,30983.0,165.5262,168.5468,163.2158,168.5468,30983.0
2021-12-02 10:00:00,177.92,178.31,176.69,177.71,22010.0,168.471,168.8403,167.3064,168.2722,22010.0
2021-12-02 10:30:00,177.78,179.16,176.85,179.1,18277.0,168.3385,169.6452,167.4579,169.5884,18277.0
2021-12-02 11:00:00,179.2,180.0,178.06,179.72,17508.0,169.6831,170.4406,168.6036,170.1755,17508.0
2021-12-02 11:30:00,179.23,180.25,178.56,180.15,4222.0,169.7115,170.6773,169.0771,170.5826,4222.0
2021-12-02 12:00:00,180.12,180.66,179.49,179.49,8352.0,170.5542,171.0655,169.9577,169.9577,8352.0
2021-12-02 12:30:00,179.72,179.94,179.05,179.47,3400.0,170.1755,170.3838,169.541,169.9387,3400.0
2021-12-02 13:00:00,178.74,179.92,178.74,179.2,3845.0,169.2475,170.3648,169.2475,169.6831,3845.0
2021-12-02 13:30:00,179.05,180.66,179.05,180.66,3201.0,169.541,171.0655,169.541,171.0655,3201.0
2021-12-02 14:00:00,180.99,181.55,180.43,181.4,4890.0,171.378,171.9083,170.8477,171.7662,4890.0
2021-12-02 14:30:00,181.43,181.79,181.04,181.04,2725.0,171.7946,172.1355,171.4254,171.4254,2725.0
2021-12-02 15:00:00,181.0,181.84,180.72,181.1,7074.0,171.3875,172.1829,171.1223,171.4822,7074.0
2021-12-02 15:30:00,181.38,181.49,180.73,181.34,15262.0,171.7473,171.8515,171.1318,171.7094,15262.0
2021-12-03 09:30:00,184.21,185.5,181.44,181.53,25122.0,174.427,175.6485,171.8041,171.8893,25122.0
2021-12-03 10:00:00,182.36,182.86,180.83,182.86,16275.0,172.6752,173.1487,171.2265,173.1487,16275.0
2021-12-03 10:30:00,182.22,182.22,180.03,181.05,10963.0,172.5427,172.5427,170.469,171.4348,10963.0
2021-12-03 11:00:00,181.17,181.53,180.4,180.92,2409.0,171.5484,171.8893,170.8193,171.3117,2409.0
2021-12-03 11:30:00,181.0,181.46,179.0,179.0,9487.0,171.3875,171.823,169.4937,169.4937,9487.0
2021-12-03 12:00:00,179.4,180.65,179.32,180.28,3894.0,169.8724,171.0561,169.7967,170.7057,3894.0
2021-12-03 12:30:00,180.0,180.92,179.25,179.91,3607.0,170.4406,171.3117,169.7304,170.3554,3607.0
2021-12-03 13:00:00,179.54,180.34,179.4,179.69,1900.0,170.005,170.7625,169.8724,170.147,1900.0
2021-12-03 13:30:00,179.37,179.4,178.38,179.18,2925.0,169.844,169.8724,168.9066,169.6641,2925.0
2021-12-03 14:00:00,179.16,179.2,178.34,179.18,3248.0,169.6452,169.6831,168.8687,169.6641,3248.0
2021-12-03 14:30:00,178.83,178.89,177.94,178.49,3700.0,169.3327,169.3895,168.49,169.0108,3700.0
2021-12-03 15:00:00,178.21,179.74,178.04,179.74,2588.0,168.7456,170.1944,168.5847,170.1944,2588.0
2021-12-03 15:30:00,179.63,180.54,179.21,180.07,13115.0,170.0902,170.9519,169.6925,170.5069,13115.0
2021-12-06 09:30:00,182.97,183.45,180.29,182.97,25517.0,173.2529,173.7074,170.7152,173.2529,25517.0
2021-12-06 10:00:00,182.96,184.89,182.67,184.84,15146.0,173.2434,175.0709,172.9688,175.0235,15146.0
2021-12-06 10:30:00,185.11,186.44,184.53,186.4,16457.0,175.2792,176.5386,174.73,176.5007,16457.0
2021-12-06 11:00:00,186.25,186.33,184.94,185.54,9650.0,176.3587,176.4344,175.1182,175.6864,9650.0
2021-12-06 11:30:00,185.41,186.29,185.26,185.6,9721.0,175.5633,176.3965,175.4212,175.7432,9721.0
2021-12-06 12:00:00,185.58,186.32,185.52,186.06,5585.0,175.7242,176.4249,175.6674,176.1787,5585.0
2021-12-06 12:30:00,186.09,186.33,185.7,186.33,2100.0,176.2072,176.4344,175.8379,176.4344,2100.0
2021-12-06 13:00:00,186.59,187.55,186.54,187.4,8610.0,176.6806,177.5896,176.6333,177.4476,8610.0
2021-12-06 13:30:00,187.47,188.35,187.31,188.35,6944.0,177.5139,178.3471,177.3624,178.3471,6944.0
2021-12-06 14:00:00,188.45,188.55,187.69,187.93,9125.0,178.4418,178.5365,177.7222,177.9494,9125.0
2021-12-06 14:30:00,188.07,188.12,187.14,187.35,9850.0,178.082,178.1293,177.2014,177.4002,9850.0
2021-12-06 15:00:00,187.36,187.84,186.82,186.86,12911.0,177.4097,177.8642,176.8984,176.9363,12911.0
2021-12-06 15:30:00,186.97,187.15,185.95,186.2,14678.0,177.0404,177.2109,176.0746,176.3113,14678.0
2021-12-07 09:30:00,189.03,192.83,189.03,192.83,27827.0,178.991,182.5892,178.991,182.5892,27827.0
2021-12-07 10:00:00,192.81,194.2,192.7,193.77,8424.0,182.5703,183.8865,182.4661,183.4793,8424.0
2021-12-07 10:30:00,193.87,194.35,193.23,193.23,6480.0,183.574,184.0285,182.968,182.968,6480.0
2021-12-07 11:00:00,193.65,193.83,192.44,192.44,2562.0,183.3657,183.5361,182.2199,182.2199,2562.0
2021-12-07 11:30:00,192.64,192.88,192.0,192.05,1543.0,182.4093,182.6366,181.8033,181.8506,1543.0
2021-12-07 12:00:00,191.99,192.72,191.85,192.72,2000.0,181.7938,182.4851,181.6613,182.4851,2000.0
2021-12-07 12:30:00,192.65,193.08,192.65,192.88,900.0,182.4188,182.8259,182.4188,182.6366,900.0
2021-12-07 13:00:00,192.93,192.93,191.37,192.02,2663.0,182.6839,182.6839,181.2067,181.8222,2663.0
2021-12-07 13:30:00,192.16,192.72,192.16,192.72,1938.0,181.9548,182.4851,181.9548,182.4851,1938.0
2021-12-07 14:00:00,192.57,192.73,192.57,192.7,586.0,182.343,182.4945,182.343,182.4661,586.0
2021-12-07 14:30:00,192.47,192.68,192.37,192.68,725.0,182.2483,182.4472,182.1536,182.4472,725.0
2021-12-07 15:00:00,193.03,193.35,192.38,192.38,4400.0,182.7786,183.0816,182.1631,182.1631,4400.0
2021-12-07 15:30:00,192.1,192.1,191.16,192.1,4788.0,181.898,181.898,181.0079,181.898,4788.0
2021-12-08 09:30:00,192.62,195.47,191.79,194.78,18901.0,182.3904,185.089,181.6044,184.4356,18901.0
2021-12-08 10:00:00,194.7,194.7,193.65,194.27,6175.0,184.3599,184.3599,183.3657,183.9527,6175.0
2021-12-08 10:30:00,193.73,194.2,193.29,193.8,6586.0,183.4414,183.8865,183.0248,183.5077,6586.0
2021-12-08 11:00:00,194.0,194.92,193.83,194.92,1599.0,183.6971,184.5682,183.5361,184.5682,1599.0
2021-12-08 11:30:00,194.9,195.65,194.63,195.01,3497.0,184.5493,185.2594,184.2936,184.6534,3497.0
2021-12-08 12:00:00,195.19,195.6,195.15,195.6,2100.0,184.8239,185.2121,184.786,185.2121,2100.0
2021-12-08 12:30:00,195.75,196.0,195.63,195.63,1193.0,185.3541,185.5909,185.2405,185.2405,1193.0
2021-12-08 13:00:00,195.56,195.79,195.3,195.46,900.0,185.1742,185.392,184.928,185.0795,900.0
2021-12-08 13:30:00,195.52,195.95,195.49,195.69,700.0,185.1363,185.5435,185.1079,185.2973,700.0
2021-12-08 14:00:00,195.4,195.4,195.06,195.06,300.0,185.0227,185.0227,184.7008,184.7008,300.0
2021-12-08 14:30:00,195.22,195.57,195.12,195.15,1400.0,184.8523,185.1837,184.7576,184.786,1400.0
2021-12-08 15:00:00,194.88,195.18,194.66,194.87,5600.0,184.5303,184.8144,184.322,184.5209,5600.0
2021-12-08 15:30:00,195.01,195.13,194.69,194.95,2808.0,184.6534,184.7671,184.3504,184.5966,2808.0
2021-12-09 09:30:00,192.27,192.27,190.12,190.78,17126.0,182.0589,182.0589,180.0231,180.6481,17126.0
2021-12-09 10:00:00,190.88,192.97,190.75,191.83,5509.0,180.7428,182.7218,180.6197,181.6423,5509.0
2021-12-09 10:30:00,192.06,192.12,191.06,192.12,7239.0,181.8601,181.9169,180.9132,181.9169,7239.0
2021-12-09 11:00:00,192.2,192.29,191.7,191.87,6037.0,181.9927,182.0779,181.5192,181.6802,6037.0
2021-12-09 11:30:00,191.85,191.85,191.25,191.25,3166.0,181.6613,181.6613,181.0931,181.0931,3166.0
2021-12-09 12:00:00,191.12,191.81,191.12,191.81,1500.0,180.97,181.6234,180.97,181.6234,1500.0
2021-12-09 12:30:00,192.03,193.13,192.01,193.08,7446.0,181.8317,182.8733,181.8128,182.8259,7446.0
2021-12-09 13:00:00,193.14,193.4,192.91,193.02,2800.0,182.8827,183.1289,182.665,182.7691,2800.0
2021-12-09 13:30:00,193.04,193.06,192.29,192.29,1017.0,182.7881,182.807,182.0779,182.0779,1017.0
2021-12-09 14:00:00,192.23,192.81,192.23,192.79,6860.0,182.0211,182.5703,182.0211,182.5513,6860.0
2021-12-09 14:30:00,192.89,192.89,192.48,192.74,6178.0,182.646,182.646,182.2578,182.504,6178.0
2021-12-09 15:00:00,192.25,193.57,192.09,193.48,11584.0,182.04,183.2899,181.8885,183.2047,11584.0
2021-12-09 15:30:00,193.42,194.07,193.34,193.37,14311.0,183.1479,183.7634,183.0721,183.1005,14311.0
2021-12-10 09:30:00,195.58,197.29,193.63,193.63,14999.0,185.1932,186.8123,183.3467,183.3467,14999.0
2021-12-10 10:00:00,193.56,194.09,192.68,193.24,8626.0,183.2804,183.7823,182.4472,182.9774,8626.0
2021-12-10 10:30:00,193.74,193.74,192.67,193.24,2614.0,183.4509,183.4509,182.4377,182.9774,2614.0
2021-12-10 11:00:00,193.1,193.24,192.09,192.91,6937.0,182.8449,182.9774,181.8885,182.665,6937.0
2021-12-10 11:30:00,193.13,193.4,193.13,193.4,626.0,182.8733,183.1289,182.8733,183.1289,626.0
2021-12-10 12:00:00,193.41,193.89,193.11,193.31,2183.0,183.1384,183.5929,182.8543,183.0437,2183.0
2021-12-10 12:30:00,193.23,193.5,192.83,193.37,8177.0,182.968,183.2236,182.5892,183.1005,8177.0
2021-12-10 13:00:00,193.58,193.85,193.36,193.41,1632.0,183.2994,183.555,183.0911,183.1384,1632.0
2021-12-10 13:30:00,193.33,194.06,193.33,194.06,2200.0,183.0627,183.7539,183.0627,183.7539,2200.0
2021-12-10 14:00:00,194.15,194.81,194.04,194.81,1550.0,183.8391,184.4641,183.7349,184.4641,1550.0
2021-12-10 14:30:00,195.35,195.6,195.0,195.22,4300.0,184.9754,185.2121,184.644,184.8523,4300.0
2021-12-10 15:00:00,195.24,196.61,195.24,196.61,7223.0,184.8712,186.1685,184.8712,186.1685,7223.0
2021-12-10 15:30:00,196.58,197.85,196.58,197.4,17388.0,186.1401,187.3426,186.1401,186.9165,17388.0
2021-12-13 09:30:00,194.4,195.01,190.01,191.1,12952.0,184.0758,184.6534,179.919,180.9511,12952.0
2021-12-13 10:00:00,190.59,190.69,189.13,189.13,6714.0,180.4682,180.5629,179.0857,179.0857,6714.0
2021-12-13 10:30:00,189.4,190.62,189.4,190.12,2038.0,179.3414,180.4966,179.3414,180.0231,2038.0
2021-12-13 11:00:00,189.39,189.52,187.8,187.8,3200.0,179.3319,179.455,177.8263,177.8263,3200.0
2021-12-13 11:30:00,188.02,188.61,187.94,188.0,3255.0,178.0347,178.5933,177.9589,178.0157,3255.0
2021-12-13 12:00:00,188.2,189.36,188.2,189.23,451.0,178.2051,179.3035,178.2051,179.1804,451.0
2021-12-13 12:30:00,189.17,189.3,188.49,188.49,913.0,179.1236,179.2467,178.4797,178.4797,913.0
2021-12-13 13:00:00,188.54,188.55,188.06,188.19,1264.0,178.527,178.5365,178.0725,178.1956,1264.0
2021-12-13 13:30:00,188.05,188.1,187.73,188.09,2170.0,178.0631,178.1104,177.7601,178.1009,2170.0
2021-12-13 14:00:00,188.06,189.13,188.06,188.94,700.0,178.0725,179.0857,178.0725,178.9058,700.0
2021-12-13 14:30:00,189.04,189.04,188.8,188.85,3406.0,179.0005,179.0005,178.7732,178.8206,3406.0
2021-12-13 15:00:00,188.87,190.15,188.87,189.75,3485.0,178.8395,180.0515,178.8395,179.6728,3485.0
2021-12-13 15:30:00,189.8,190.19,188.6,188.6,3811.0,179.7201,180.0894,178.5839,178.5839,3811.0
2021-12-14 09:30:00,186.74,191.77,186.6,191.34,12785.0,176.8226,181.5855,176.6901,181.1783,12785.0
2021-12-14 10:00:00,191.94,191.94,190.76,191.38,5053.0,181.7465,181.7465,180.6291,181.2162,5053.0
2021-12-14 10:30:00,191.67,191.73,189.48,189.66,6719.0,181.4908,181.5476,179.4171,179.5876,6719.0
2021-12-14 11:00:00,189.95,189.95,189.22,189.31,5975.0,179.8622,179.8622,179.1709,179.2561,5975.0
2021-12-14 11:30:00,189.31,189.9,188.66,188.71,3000.0,179.2561,179.8148,178.6407,178.688,3000.0
2021-12-14 12:00:00,188.42,188.42,187.35,187.93,8333.0,178.4134,178.4134,177.4002,177.9494,8333.0
2021-12-14 12:30:00,188.15,188.15,187.0,187.07,3800.0,178.1578,178.1578,177.0688,177.1351,3800.0
2021-12-14 13:00:00,187.24,188.19,187.24,188.19,2701.0,177.2961,178.1956,177.2961,178.1956,2701.0
2021-12-14 13:30:00,188.13,188.18,187.63,187.63,5813.0,178.1388,178.1862,177.6654,177.6654,5813.0
2021-12-14 14:00:00,187.65,188.21,186.95,187.64,6522.0,177.6843,178.2146,177.0215,177.6748,6522.0
2021-12-14 14:30:00,187.59,187.71,186.18,186.38,10827.0,177.6275,177.7411,176.2924,176.4818,10827.0
2021-12-14 15:00:00,186.35,187.02,186.23,187.02,5447.0,176.4533,177.0878,176.3397,177.0878,5447.0
2021-12-14 15:30:00,186.98,186.98,185.22,185.34,41347.0,177.0499,177.0499,175.3834,175.497,41347.0
2021-12-15 09:30:00,184.89,185.04,179.77,180.0,12795.0,175.0709,175.2129,170.2228,170.4406,12795.0
2021-12-15 10:00:00,179.6,179.72,178.5,178.84,4820.0,170.0618,170.1755,169.0202,169.3422,4820.0
2021-12-15 10:30:00,178.87,179.32,178.16,178.95,6037.0,169.3706,169.7967,168.6983,169.4463,6037.0
2021-12-15 11:00:00,179.39,179.87,179.3,179.86,2528.0,169.863,170.3175,169.7778,170.308,2528.0
2021-12-15 11:30:00,179.56,179.56,178.81,179.0,1000.0,170.024,170.024,169.3138,169.4937,1000.0
2021-12-15 12:00:00,179.54,180.26,179.53,180.26,1332.0,170.005,170.6868,169.9955,170.6868,1332.0
2021-12-15 12:30:00,180.2,180.89,180.2,180.76,1200.0,170.63,171.2833,170.63,171.1602,1200.0
2021-12-15 13:00:00,181.0,181.45,180.83,181.19,2848.0,171.3875,171.8136,171.2265,171.5674,2848.0
2021-12-15 13:30:00,181.47,182.07,181.47,182.06,1829.0,171.8325,172.4006,171.8325,172.3912,1829.0
2021-12-15 14:00:00,181.52,184.04,181.33,183.48,2100.0,171.8799,174.266,171.6999,173.7358,2100.0
2021-12-15 14:30:00,183.57,183.57,182.28,182.28,2400.0,173.821,173.821,172.5995,172.5995,2400.0
2021-12-15 15:00:00,182.45,185.77,182.45,185.77,8362.0,172.7605,175.9042,172.7605,175.9042,8362.0
2021-12-15 15:30:00,185.72,186.29,184.21,185.1,14726.0,175.8568,176.3965,174.427,175.2697,14726.0
2021-12-16 09:30:00,187.77,190.09,187.13,189.1,13969.0,177.7979,179.9947,177.1919,179.0573,13969.0
2021-12-16 10:00:00,189.06,190.57,187.92,190.32,8831.0,179.0194,180.4492,177.94,180.2125,8831.0
2021-12-16 10:30:00,189.98,190.79,189.66,190.79,3980.0,179.8906,180.6575,179.5876,180.6575,3980.0
2021-12-16 11:00:00,190.78,191.44,189.66,191.44,7029.0,180.6481,181.273,179.5876,181.273,7029.0
2021-12-16 11:30:00,191.16,191.16,190.02,190.03,1932.0,181.0079,181.0079,179.9284,179.9379,1932.0
2021-12-16 12:00:00,190.3,190.42,189.05,189.06,1689.0,180.1936,180.3072,179.01,179.0194,1689.0
2021-12-16 12:30:00,189.25,189.25,187.9,187.9,3661.0,179.1993,179.1993,177.921,177.921,3661.0
2021-12-16 13:00:00,187.73,188.41,187.59,187.91,10506.0,177.7601,178.4039,177.6275,177.9305,10506.0
2021-12-16 13:30:00,188.33,188.44,187.34,187.46,6265.0,178.3282,178.4324,177.3908,177.5044,6265.0
2021-12-16 14:00:00,187.6,187.62,186.16,186.16,7821.0,177.637,177.6559,176.2734,176.2734,7821.0
2021-12-16 14:30:00,186.07,186.07,185.15,185.56,3496.0,176.1882,176.1882,175.3171,175.7053,3496.0
2021-12-16 15:00:00,185.25,186.07,185.25,185.9,3020.0,175.4118,176.1882,175.4118,176.0272,3020.0
2021-12-16 15:30:00,186.19,186.59,185.41,186.03,12751.0,176.3018,176.6806,175.5633,176.1503,12751.0
2021-12-17 09:30:00,184.2,184.21,179.6,179.96,6777.0,174.4175,174.427,170.0618,170.4027,6777.0
2021-12-17 10:00:00,180.01,180.71,178.76,180.54,10335.0,170.4501,171.1129,169.2664,170.9519,10335.0
2021-12-17 10:30:00,180.57,184.38,180.57,183.9,24282.0,170.9803,174.588,170.9803,174.1335,24282.0
2021-12-17 11:00:00,184.71,185.0,184.02,184.92,3894.0,174.9004,175.175,174.2471,175.0993,3894.0
2021-12-17 11:30:00,185.12,185.28,184.29,184.54,1700.0,175.2887,175.4402,174.5027,174.7395,1700.0
2021-12-17 12:00:00,184.07,184.17,183.7,184.17,1554.0,174.2944,174.3891,173.9441,174.3891,1554.0
2021-12-17 12:30:00,184.49,184.61,184.3,184.4,1460.0,174.6921,174.8058,174.5122,174.6069,1460.0
2021-12-17 13:00:00,184.29,184.4,184.0,184.2,1162.0,174.5027,174.6069,174.2282,174.4175,1162.0
2021-12-17 13:30:00,184.05,184.43,183.82,183.82,1400.0,174.2755,174.6353,174.0577,174.0577,1400.0
2021-12-17 14:00:00,184.0,184.0,183.29,183.49,1100.0,174.2282,174.2282,173.5559,173.7452,1100.0
2021-12-17 14:30:00,183.12,183.16,182.69,182.7,1100.0,173.3949,173.4328,172.9877,172.9972,1100.0
2021-12-17 15:00:00,182.93,183.64,182.79,183.39,2438.0,173.215,173.8873,173.0824,173.6505,2438.0
2021-12-17 15:30:00,183.17,184.04,182.34,183.05,7793.0,173.4422,174.266,172.6563,173.3286,7793.0
2021-12-20 09:30:00,176.21,176.28,171.47,173.91,40325.0,168.5572,168.6241,164.023,166.3571,40325.0
2021-12-20 10:00:00,174.44,178.0,174.0,176.2,14126.0,166.864,170.2694,166.4432,168.5476,14126.0
2021-12-20 10:30:00,176.17,176.17,174.01,174.01,3772.0,168.5189,168.5189,166.4527,166.4527,3772.0
2021-12-20 11:00:00,174.69,174.74,174.08,174.39,2358.0,167.1032,167.151,166.5197,166.8162,2358.0
2021-12-20 11:30:00,174.54,175.03,174.02,175.03,1188.0,166.9597,167.4284,166.4623,167.4284,1188.0
2021-12-20 12:00:00,174.91,175.7,174.85,175.04,4949.0,167.3136,168.0693,167.2562,167.438,4949.0
2021-12-20 12:30:00,175.15,175.25,174.85,174.89,8551.0,167.5432,167.6389,167.2562,167.2945,8551.0
2021-12-20 13:00:00,174.47,175.12,174.44,175.12,1777.0,166.8927,167.5145,166.864,167.5145,1777.0
2021-12-20 13:30:00,175.6,175.6,175.45,175.6,1565.0,167.9737,167.9737,167.8302,167.9737,1565.0
2021-12-20 14:00:00,175.8,176.0,175.71,175.71,11143.0,168.165,168.3563,168.0789,168.0789,11143.0
2021-12-20 14:30:00,175.84,176.2,175.77,176.2,1053.0,168.2032,168.5476,168.1363,168.5476,1053.0
2021-12-20 15:00:00,176.06,176.8,176.06,176.8,800.0,168.4137,169.1216,168.4137,169.1216,800.0
2021-12-20 15:30:00,176.44,177.1,175.73,177.1,19939.0,168.7772,169.4085,168.098,169.4085,19939.0
2021-12-21 09:30:00,179.06,182.83,179.06,181.82,15479.0,171.2834,174.8897,171.2834,173.9235,15479.0
2021-12-21 10:00:00,182.89,184.56,182.89,183.64,6895.0,174.9471,176.5445,174.9471,175.6645,6895.0
2021-12-21 10:30:00,183.9,184.11,183.34,183.44,1879.0,175.9132,176.1141,175.3775,175.4732,1879.0
2021-12-21 11:00:00,183.26,184.18,183.26,184.18,1926.0,175.301,176.181,175.301,176.181,1926.0
2021-12-21 11:30:00,184.4,184.49,184.22,184.22,600.0,176.3915,176.4776,176.2193,176.2193,600.0
2021-12-21 12:00:00,184.55,184.55,184.16,184.24,1200.0,176.535,176.535,176.1619,176.2384,1200.0
2021-12-21 12:30:00,184.37,184.62,184.37,184.53,1053.0,176.3628,176.6019,176.3628,176.5158,1053.0
2021-12-21 13:00:00,184.56,184.69,184.22,184.69,1154.0,176.5445,176.6689,176.2193,176.6689,1154.0
2021-12-21 13:30:00,184.41,184.98,184.41,184.8,2436.0,176.401,176.9463,176.401,176.7741,2436.0
2021-12-21 14:00:00,184.7,185.27,184.6,185.11,1900.0,176.6785,177.2237,176.5828,177.0706,1900.0
2021-12-21 14:30:00,185.09,185.6,185.01,185.53,1400.0,177.0515,177.5394,176.975,177.4724,1400.0
2021-12-21 15:00:00,185.82,186.2,185.48,185.63,6824.0,177.7498,178.1133,177.4246,177.5681,6824.0
2021-12-21 15:30:00,185.77,186.16,185.54,186.16,22714.0,177.702,178.075,177.482,178.075,22714.0
2021-12-22 09:30:00,185.17,185.57,183.36,184.93,5053.0,177.128,177.5107,175.3966,176.8985,5053.0
2021-12-22 10:00:00,185.66,186.64,185.66,186.32,1800.0,177.5968,178.5342,177.5968,178.2281,1800.0
2021-12-22 10:30:00,186.25,187.22,186.0,186.97,1909.0,178.1611,179.089,177.922,178.8499,1909.0
2021-12-22 11:00:00,186.93,187.01,186.32,186.34,1200.0,178.8116,178.8881,178.2281,178.2472,1200.0
2021-12-22 11:30:00,186.53,186.86,186.52,186.78,1033.0,178.429,178.7446,178.4194,178.6681,1033.0
2021-12-22 12:00:00,187.06,187.06,186.6,186.94,1154.0,178.936,178.936,178.4959,178.8212,1154.0
2021-12-22 12:30:00,187.3,187.78,187.3,187.7,1900.0,179.1655,179.6247,179.1655,179.5482,1900.0
2021-12-22 13:00:00,187.68,187.88,187.23,187.29,3038.0,179.529,179.7203,179.0986,179.156,3038.0
2021-12-22 13:30:00,187.39,187.45,186.9,187.27,2200.0,179.2516,179.309,178.7829,179.1368,2200.0
2021-12-22 14:00:00,186.92,186.92,186.54,186.54,1100.0,178.802,178.802,178.4385,178.4385,1100.0
2021-12-22 14:30:00,186.44,186.75,186.28,186.61,1500.0,178.3429,178.6394,178.1898,178.5055,1500.0
2021-12-22 15:00:00,186.68,186.68,186.17,186.21,2528.0,178.5725,178.5725,178.0846,178.1229,2528.0
2021-12-22 15:30:00,186.52,187.07,186.35,187.04,5716.0,178.4194,178.9455,178.2568,178.9168,5716.0
2021-12-23 09:30:00,187.66,189.0,187.46,188.08,17733.0,179.5099,180.7917,179.3186,179.9117,17733.0
2021-12-23 10:00:00,187.82,188.71,187.5,188.71,1902.0,179.663,180.5143,179.3568,180.5143,1902.0
2021-12-23 10:30:00,188.16,188.53,188.16,188.43,1210.0,179.9882,180.3421,179.9882,180.2465,1210.0
2021-12-23 11:00:00,188.2,188.31,187.75,188.31,1554.0,180.0264,180.1317,179.596,180.1317,1554.0
2021-12-23 11:30:00,188.19,188.19,187.61,187.75,3433.0,180.0169,180.0169,179.4621,179.596,3433.0
2021-12-23 12:00:00,187.9,187.99,187.62,187.93,900.0,179.7395,179.8256,179.4716,179.7682,900.0
2021-12-23 12:30:00,188.2,188.4,188.13,188.32,2748.0,180.0264,180.2178,179.9595,180.1412,2748.0
2021-12-23 13:00:00,188.25,188.25,187.57,187.68,3600.0,180.0743,180.0743,179.4238,179.529,3600.0
2021-12-23 13:30:00,187.51,187.84,187.51,187.83,1170.0,179.3664,179.6821,179.3664,179.6725,1170.0
2021-12-23 14:00:00,187.67,187.7,187.5,187.7,2300.0,179.5195,179.5482,179.3568,179.5482,2300.0
2021-12-23 14:30:00,187.7,187.7,187.31,187.31,900.0,179.5482,179.5482,179.1751,179.1751,900.0
2021-12-23 15:00:00,187.3,187.62,187.3,187.43,1500.0,179.1655,179.4716,179.1655,179.2899,1500.0
2021-12-23 15:30:00,187.41,187.5,186.95,186.95,3450.0,179.2708,179.3568,178.8307,178.8307,3450.0
2021-12-27 09:30:00,186.81,186.9,182.97,185.08,12603.0,178.6968,178.7829,175.0236,177.042,12603.0
2021-12-27 10:00:00,185.03,187.11,185.03,187.1,854.0,176.9941,178.9838,176.9941,178.9742,854.0
2021-12-27 10:30:00,187.4,188.1,187.3,188.1,1800.0,179.2612,179.9308,179.1655,179.9308,1800.0
2021-12-27 11:00:00,188.75,189.0,188.52,188.66,1885.0,180.5526,180.7917,180.3326,180.4665,1885.0
2021-12-27 11:30:00,188.64,189.52,188.63,189.52,4206.0,180.4473,181.2891,180.4378,181.2891,4206.0
2021-12-27 12:00:00,189.6,189.79,189.57,189.75,1064.0,181.3656,181.5474,181.3369,181.5091,1064.0
2021-12-27 12:30:00,188.88,189.08,188.86,188.86,1366.0,180.6769,180.8682,180.6578,180.6578,1366.0
2021-12-27 13:00:00,189.05,189.09,188.86,188.99,1903.0,180.8395,180.8778,180.6578,180.7821,1903.0
2021-12-27 13:30:00,188.98,189.25,188.88,189.25,700.0,180.7726,181.0308,180.6769,181.0308,700.0
2021-12-27 14:00:00,188.94,189.08,188.83,189.02,700.0,180.7343,180.8682,180.6291,180.8108,700.0
2021-12-27 14:30:00,189.0,189.21,188.99,189.21,1600.0,180.7917,180.9926,180.7821,180.9926,1600.0
2021-12-27 15:00:00,189.15,189.49,188.78,188.78,1616.0,180.9352,181.2604,180.5813,180.5813,1616.0
2021-12-27 15:30:00,188.82,189.64,188.62,189.58,4514.0,180.6195,181.4039,180.4282,181.3465,4514.0
2021-12-28 09:30:00,189.79,192.0,188.88,190.0,9878.0,181.5474,183.6614,180.6769,181.7483,9878.0
2021-12-28 10:00:00,191.48,191.5,190.27,190.56,4170.0,183.164,183.1831,182.0065,182.284,4170.0
2021-12-28 10:30:00,190.45,190.45,188.44,188.44,1400.0,182.1787,182.1787,180.256,180.256,1400.0
2021-12-28 11:00:00,187.91,188.06,187.67,187.67,4894.0,179.749,179.8925,179.5195,179.5195,4894.0
2021-12-28 11:30:00,187.86,188.41,187.86,188.41,10587.0,179.7012,180.2273,179.7012,180.2273,10587.0
2021-12-28 12:00:00,188.33,188.33,187.79,187.79,1300.0,180.1508,180.1508,179.6343,179.6343,1300.0
2021-12-28 12:30:00,187.44,187.71,187.44,187.71,1251.0,179.2995,179.5577,179.2995,179.5577,1251.0
2021-12-28 13:00:00,187.84,188.36,187.84,188.36,618.0,179.6821,180.1795,179.6821,180.1795,618.0
2021-12-28 13:30:00,188.5,188.5,188.5,188.5,100.0,180.3134,180.3134,180.3134,180.3134,100.0
2021-12-28 14:00:00,188.88,189.23,188.69,189.2,1444.0,180.6769,181.0117,180.4952,180.983,1444.0
2021-12-28 14:30:00,189.01,189.07,189.01,189.07,200.0,180.8013,180.8587,180.8013,180.8587,200.0
2021-12-28 15:00:00,188.92,189.2,188.82,188.97,1295.0,180.7152,180.983,180.6195,180.763,1295.0
2021-12-28 15:30:00,189.4,189.4,188.49,188.63,3045.0,181.1743,181.1743,180.3039,180.4378,3045.0
2021-12-29 09:30:00,188.24,188.33,186.01,186.6,9242.0,180.0647,180.1508,177.9316,178.4959,9242.0
2021-12-29 10:00:00,186.68,187.46,186.44,187.09,2625.0,178.5725,179.3186,178.3429,178.9647,2625.0
2021-12-29 10:30:00,187.19,188.82,187.19,188.31,15439.0,179.0603,180.6195,179.0603,180.1317,15439.0
2021-12-29 11:00:00,188.52,188.56,187.0,187.0,4087.0,180.3326,180.3708,178.8786,178.8786,4087.0
2021-12-29 11:30:00,186.75,186.75,186.24,186.26,6958.0,178.6394,178.6394,178.1516,178.1707,6958.0
2021-12-29 12:00:00,186.5,186.5,185.57,185.62,1500.0,178.4003,178.4003,177.5107,177.5585,1500.0
2021-12-29 12:30:00,186.15,186.67,186.15,186.64,2489.0,178.0655,178.5629,178.0655,178.5342,2489.0
2021-12-29 13:00:00,186.64,187.0,186.64,187.0,3680.0,178.5342,178.8786,178.5342,178.8786,3680.0
2021-12-29 13:30:00,186.77,186.77,186.54,186.59,500.0,178.6586,178.6586,178.4385,178.4864,500.0
2021-12-29 14:00:00,186.49,186.5,185.84,186.0,1400.0,178.3907,178.4003,177.7689,177.922,1400.0
2021-12-29 14:30:00,185.58,185.75,185.58,185.75,500.0,177.5202,177.6829,177.5202,177.6829,500.0
2021-12-29 15:00:00,185.74,185.74,185.52,185.6,1084.0,177.6733,177.6733,177.4628,177.5394,1084.0
2021-12-29 15:30:00,185.56,185.64,185.47,185.49,3328.0,177.5011,177.5776,177.415,177.4341,3328.0
2021-12-30 09:30:00,185.46,187.6,185.46,187.03,5608.0,177.4054,179.4525,177.4054,178.9073,5608.0
2021-12-30 10:00:00,186.94,187.46,186.42,186.57,1682.0,178.8212,179.3186,178.3238,178.4672,1682.0
2021-12-30 10:30:00,186.47,186.48,185.45,185.7,2427.0,178.3716,178.3811,177.3959,177.635,2427.0
2021-12-30 11:00:00,185.88,185.88,185.64,185.64,300.0,177.8072,177.8072,177.5776,177.5776,300.0
2021-12-30 11:30:00,185.74,185.96,185.47,185.69,3691.0,177.6733,177.8837,177.415,177.6255,3691.0
2021-12-30 12:00:00,185.7,185.76,185.14,185.14,1005.0,177.635,177.6924,177.0993,177.0993,1005.0
2021-12-30 12:30:00,185.02,185.54,185.02,185.54,687.0,176.9846,177.482,176.9846,177.482,687.0
2021-12-30 13:00:00,185.97,185.97,185.66,185.72,800.0,177.8933,177.8933,177.5968,177.6542,800.0
2021-12-30 13:30:00,185.67,185.67,185.43,185.43,700.0,177.6063,177.6063,177.3767,177.3767,700.0
2021-12-30 14:00:00,185.65,185.89,185.57,185.89,700.0,177.5872,177.8168,177.5107,177.8168,700.0
2021-12-30 14:30:00,185.63,185.63,185.04,185.04,1100.0,177.5681,177.5681,177.0037,177.0037,1100.0
2021-12-30 15:00:00,185.02,185.02,184.3,184.67,2804.0,176.9846,176.9846,176.2958,176.6498,2804.0
2021-12-30 15:30:00,184.54,184.59,184.21,184.45,9068.0,176.5254,176.5732,176.2097,176.4393,9068.0
2021-12-31 09:30:00,184.0,185.28,183.46,184.68,7966.0,176.0089,177.2333,175.4923,176.6593,7966.0
2021-12-31 10:00:00,184.91,185.24,183.95,183.95,2403.0,176.8793,177.195,175.961,175.961,2403.0
2021-12-31 10:30:00,183.69,183.69,183.0,183.22,6225.0,175.7123,175.7123,175.0523,175.2627,6225.0
2021-12-31 11:00:00,183.12,183.95,183.02,183.9,1300.0,175.1671,175.961,175.0714,175.9132,1300.0
2021-12-31 11:30:00,183.8,183.8,183.49,183.54,1192.0,175.8175,175.8175,175.521,175.5688,1192.0
2021-12-31 12:00:00,183.01,183.01,182.85,182.85,703.0,175.0619,175.0619,174.9088,174.9088,703.0
2021-12-31 12:30:00,182.83,183.56,182.72,183.56,2800.0,174.8897,175.588,174.7844,175.588,2800.0
2021-12-31 13:00:00,183.56,183.56,183.21,183.42,3888.0,175.588,175.588,175.2532,175.454,3888.0
2021-12-31 13:30:00,183.55,184.03,183.43,184.03,3373.0,175.5784,176.0376,175.4636,176.0376,3373.0
2021-12-31 14:00:00,184.17,184.31,184.05,184.05,400.0,176.1715,176.3054,176.0567,176.0567,400.0
2021-12-31 14:30:00,183.95,183.95,183.79,183.9,300.0,175.961,175.961,175.808,175.9132,300.0
2021-12-31 15:00:00,184.04,184.97,183.95,184.97,2258.0,176.0471,176.9367,175.961,176.9367,2258.0
2021-12-31 15:30:00,184.84,185.75,184.66,184.66,3383.0,176.8124,177.6829,176.6402,176.6402,3383.0
2022-01-03 09:30:00,185.84,192.24,185.84,192.24,18653.0,177.7689,183.891,177.7689,183.891,18653.0
2022-01-03 10:00:00,192.47,194.71,192.22,194.71,12805.0,184.111,186.2537,183.8719,186.2537,12805.0
2022-01-03 10:30:00,194.8,195.14,193.68,193.68,5123.0,186.3398,186.665,185.2685,185.2685,5123.0
2022-01-03 11:00:00,193.82,195.25,193.82,195.05,2940.0,185.4024,186.7703,185.4024,186.579,2940.0
2022-01-03 11:30:00,195.39,195.39,194.36,195.31,700.0,186.9042,186.9042,185.9189,186.8277,700.0
2022-01-03 12:00:00,195.53,195.67,194.58,194.58,1434.0,187.0381,187.172,186.1294,186.1294,1434.0
2022-01-03 12:30:00,194.93,195.72,194.93,195.63,3904.0,186.4642,187.2199,186.4642,187.1338,3904.0
2022-01-03 13:00:00,195.81,195.98,195.13,195.25,4900.0,187.3059,187.4686,186.6555,186.7703,4900.0
2022-01-03 13:30:00,195.21,195.25,194.18,194.65,2600.0,186.732,186.7703,185.7467,186.1963,2600.0
2022-01-03 14:00:00,194.77,196.01,194.76,195.92,8918.0,186.3111,187.4973,186.3015,187.4112,8918.0
2022-01-03 14:30:00,195.86,196.82,195.86,196.82,5406.0,187.3538,188.2721,187.3538,188.2721,5406.0
2022-01-03 15:00:00,196.86,197.37,196.83,197.27,4245.0,188.3103,188.7982,188.2816,188.7025,4245.0
2022-01-03 15:30:00,197.38,197.47,196.45,197.28,15071.0,188.8078,188.8939,187.9181,188.7121,15071.0
2022-01-04 09:30:00,199.84,205.66,199.84,205.62,32616.0,191.1609,196.7282,191.1609,196.6899,32616.0
2022-01-04 10:00:00,205.43,207.0,204.09,206.62,11210.0,196.5081,198.01,195.2263,197.6465,11210.0
2022-01-04 10:30:00,206.82,207.56,206.23,206.44,12649.0,197.8378,198.5456,197.2734,197.4743,12649.0
2022-01-04 11:00:00,206.35,206.87,204.91,205.18,11620.0,197.3882,197.8856,196.0107,196.269,11620.0
2022-01-04 11:30:00,205.16,207.48,204.56,207.27,3656.0,196.2499,198.4691,195.6759,198.2682,3656.0
2022-01-04 12:00:00,207.23,207.61,206.68,207.45,2396.0,198.23,198.5935,197.7039,198.4404,2396.0
2022-01-04 12:30:00,207.52,207.68,207.1,207.41,3257.0,198.5074,198.6604,198.1056,198.4022,3257.0
2022-01-04 13:00:00,207.09,207.09,206.28,206.61,1340.0,198.0961,198.0961,197.3212,197.6369,1340.0
2022-01-04 13:30:00,206.57,206.65,205.7,205.7,2200.0,197.5986,197.6752,196.7664,196.7664,2200.0
2022-01-04 14:00:00,205.65,206.54,205.5,206.54,2246.0,196.7186,197.5699,196.5751,197.5699,2246.0
2022-01-04 14:30:00,206.45,207.17,206.45,207.17,2645.0,197.4838,198.1726,197.4838,198.1726,2645.0
2022-01-04 15:00:00,207.1,207.23,206.73,207.23,2070.0,198.1056,198.23,197.7517,198.23,2070.0
2022-01-04 15:30:00,207.1,207.1,205.63,205.9,7558.0,198.1056,198.1056,196.6995,196.9577,7558.0
2022-01-05 09:30:00,208.89,210.07,208.28,208.89,33274.0,199.8179,200.9466,199.2344,199.8179,33274.0
2022-01-05 10:00:00,209.59,210.91,208.8,209.8,17703.0,200.4875,201.7501,199.7318,200.6884,17703.0
2022-01-05 10:30:00,209.39,209.39,207.26,208.13,18220.0,200.2962,200.2962,198.2587,199.0909,18220.0
2022-01-05 11:00:00,207.46,207.59,207.02,207.23,3737.0,198.45,198.5743,198.0291,198.23,3737.0
2022-01-05 11:30:00,207.1,207.52,206.79,207.52,2365.0,198.1056,198.5074,197.8091,198.5074,2365.0
2022-01-05 12:00:00,207.25,208.45,207.25,208.45,811.0,198.2491,199.397,198.2491,199.397,811.0
2022-01-05 12:30:00,208.78,208.79,208.06,208.28,1110.0,199.7127,199.7222,199.0239,199.2344,1110.0
2022-01-05 13:00:00,207.97,208.17,207.44,207.74,1999.0,198.9378,199.1291,198.4309,198.7178,1999.0
2022-01-05 13:30:00,208.13,208.22,207.79,208.22,12722.0,199.0909,199.177,198.7657,199.177,12722.0
2022-01-05 14:00:00,208.42,208.42,205.47,206.16,5260.0,199.3683,199.3683,196.5464,197.2064,5260.0
2022-01-05 14:30:00,206.08,206.56,206.08,206.14,7677.0,197.1299,197.5891,197.1299,197.1873,7677.0
2022-01-05 15:00:00,205.81,205.84,204.3,204.38,4535.0,196.8716,196.9003,195.4272,195.5037,4535.0
2022-01-05 15:30:00,204.14,204.15,202.96,202.96,8957.0,195.2742,195.2837,194.1454,194.1454,8957.0
2022-01-06 09:30:00,208.72,211.1,206.72,206.72,19841.0,199.6553,201.9319,197.7421,197.7421,19841.0
2022-01-06 10:00:00,207.03,208.07,205.33,207.19,8167.0,198.0387,199.0335,196.4125,198.1917,8167.0
2022-01-06 10:30:00,207.31,208.5,207.17,208.24,11784.0,198.3065,199.4448,198.1726,199.1961,11784.0
2022-01-06 11:00:00,208.33,209.75,207.5,209.37,8437.0,199.2822,200.6405,198.4882,200.277,8437.0
2022-01-06 11:30:00,209.33,210.25,208.82,209.76,2146.0,200.2388,201.1188,199.7509,200.6501,2146.0
2022-01-06 12:00:00,210.1,210.59,209.92,210.42,3500.0,200.9753,201.444,200.8031,201.2814,3500.0
2022-01-06 12:30:00,210.28,210.44,209.85,209.85,1900.0,201.1475,201.3006,200.7362,200.7362,1900.0
2022-01-06 13:00:00,209.7,209.77,208.92,209.12,1250.0,200.5927,200.6597,199.8466,200.0379,1250.0
2022-01-06 13:30:00,209.0,209.72,208.9,209.52,3656.0,199.9231,200.6118,199.8274,200.4205,3656.0
2022-01-06 14:00:00,209.54,209.54,209.0,209.0,2351.0,200.4396,200.4396,199.9231,199.9231,2351.0
2022-01-06 14:30:00,209.17,209.31,209.11,209.31,1200.0,200.0857,200.2196,200.0283,200.2196,1200.0
2022-01-06 15:00:00,209.3,209.38,208.67,209.11,2035.0,200.2101,200.2866,199.6074,200.0283,2035.0
2022-01-06 15:30:00,209.26,209.3,208.82,209.06,8659.0,200.1718,200.2101,199.7509,199.9805,8659.0
2022-01-07 09:30:00,209.79,210.63,208.52,210.59,25161.0,200.6788,201.4823,199.4639,201.444,25161.0
2022-01-07 10:00:00,210.73,211.82,210.23,211.82,6584.0,201.578,202.6206,201.0997,202.6206,6584.0
2022-01-07 10:30:00,211.0,211.86,210.12,210.23,3140.0,201.8362,202.6589,200.9945,201.0997,3140.0
2022-01-07 11:00:00,210.55,211.03,209.6,211.03,8021.0,201.4058,201.8649,200.497,201.8649,8021.0
2022-01-07 11:30:00,211.03,211.78,211.03,211.69,5123.0,201.8649,202.5824,201.8649,202.4963,5123.0
2022-01-07 12:00:00,211.76,212.0,211.45,211.57,8215.0,202.5632,202.7928,202.2667,202.3815,8215.0
2022-01-07 12:30:00,211.64,211.64,211.26,211.26,1688.0,202.4484,202.4484,202.0849,202.0849,1688.0
2022-01-07 13:00:00,211.02,211.69,211.02,211.69,3408.0,201.8554,202.4963,201.8554,202.4963,3408.0
2022-01-07 13:30:00,211.82,212.0,211.76,212.0,4266.0,202.6206,202.7928,202.5632,202.7928,4266.0
2022-01-07 14:00:00,212.13,212.39,211.95,212.0,3738.0,202.9172,203.1659,202.745,202.7928,3738.0
2022-01-07 14:30:00,212.23,212.38,211.83,211.92,5028.0,203.0128,203.1563,202.6302,202.7163,5028.0
2022-01-07 15:00:00,211.91,212.16,211.72,211.97,1754.0,202.7067,202.9459,202.525,202.7641,1754.0
2022-01-07 15:30:00,212.1,212.26,211.56,211.87,17168.0,202.8885,203.0415,202.3719,202.6685,17168.0
2022-01-10 09:30:00,211.69,212.7,209.85,210.0,33340.0,202.4963,203.4624,200.7362,200.8797,33340.0
2022-01-10 10:00:00,210.0,210.73,208.21,208.55,11679.0,200.8797,201.578,199.1674,199.4926,11679.0
2022-01-10 10:30:00,209.18,209.63,207.0,208.71,3360.0,200.0953,200.5257,198.01,199.6457,3360.0
2022-01-10 11:00:00,209.35,210.51,209.35,210.51,1700.0,200.2579,201.3675,200.2579,201.3675,1700.0
2022-01-10 11:30:00,210.37,210.9,210.26,210.9,1700.0,201.2336,201.7406,201.1284,201.7406,1700.0
2022-01-10 12:00:00,210.78,211.0,210.62,210.62,1518.0,201.6258,201.8362,201.4727,201.4727,1518.0
2022-01-10 12:30:00,210.37,210.63,209.75,210.63,3226.0,201.2336,201.4823,200.6405,201.4823,3226.0
2022-01-10 13:00:00,210.28,210.86,210.28,210.5,3977.0,201.1475,201.7023,201.1475,201.358,3977.0
2022-01-10 13:30:00,210.44,210.47,210.29,210.47,1560.0,201.3006,201.3293,201.1571,201.3293,1560.0
2022-01-10 14:00:00,210.65,211.46,210.65,211.45,5088.0,201.5014,202.2763,201.5014,202.2667,5088.0
2022-01-10 14:30:00,211.39,211.42,211.11,211.3,4744.0,202.2093,202.238,201.9415,202.1232,4744.0
2022-01-10 15:00:00,211.19,211.54,211.09,211.18,6500.0,202.018,202.3528,201.9223,202.0084,6500.0
2022-01-10 15:30:00,211.08,212.02,210.1,212.02,4534.0,201.9128,202.8119,200.9753,202.8119,4534.0
2022-01-11 09:30:00,213.17,214.51,211.81,211.93,8957.0,203.912,205.1938,202.6111,202.7259,8957.0
2022-01-11 10:00:00,212.03,213.84,212.03,213.77,1400.0,202.8215,204.5529,202.8215,204.4859,1400.0
2022-01-11 10:30:00,213.71,214.25,213.44,214.14,2762.0,204.4285,204.9451,204.1703,204.8399,2762.0
2022-01-11 11:00:00,214.21,216.2,214.21,216.11,8771.0,204.9068,206.8104,204.9068,206.7243,8771.0
2022-01-11 11:30:00,216.35,218.0,216.35,217.3,8861.0,206.9539,208.5322,206.9539,207.8626,8861.0
2022-01-11 12:00:00,217.69,219.53,217.69,219.53,9369.0,208.2357,209.9958,208.2357,209.9958,9369.0
2022-01-11 12:30:00,219.03,220.93,219.03,220.47,7538.0,209.5175,211.335,209.5175,210.895,7538.0
2022-01-11 13:00:00,220.47,220.64,219.99,220.09,2400.0,210.895,211.0576,210.4358,210.5315,2400.0
2022-01-11 13:30:00,220.45,220.72,220.23,220.67,2534.0,210.8758,211.1341,210.6654,211.0863,2534.0
2022-01-11 14:00:00,220.33,221.0,220.3,220.87,6983.0,210.761,211.4019,210.7323,211.2776,6983.0
2022-01-11 14:30:00,220.79,220.85,220.55,220.55,4653.0,211.2011,211.2585,210.9715,210.9715,4653.0
2022-01-11 15:00:00,220.6,221.43,220.6,221.36,6519.0,211.0193,211.8133,211.0193,211.7463,6519.0
2022-01-11 15:30:00,221.46,221.47,220.28,220.68,9692.0,211.842,211.8515,210.7132,211.0958,9692.0
2022-01-12 09:30:00,221.33,222.0,219.23,221.03,21931.0,211.7176,212.3585,209.7088,211.4306,21931.0
2022-01-12 10:00:00,220.39,220.66,217.48,217.48,3125.0,210.8184,211.0767,208.0348,208.0348,3125.0
2022-01-12 10:30:00,218.0,219.15,217.5,217.5,2511.0,208.5322,209.6323,208.0539,208.0539,2511.0
2022-01-12 11:00:00,218.4,219.23,217.83,218.66,5918.0,208.9149,209.7088,208.3696,209.1636,5918.0
2022-01-12 11:30:00,218.95,219.22,218.77,218.77,1374.0,209.441,209.6992,209.2688,209.2688,1374.0
2022-01-12 12:00:00,218.76,219.11,218.61,218.64,1000.0,209.2592,209.594,209.1157,209.1444,1000.0
2022-01-12 12:30:00,218.68,218.68,218.4,218.63,1700.0,209.1827,209.1827,208.9149,209.1349,1700.0
2022-01-12 13:00:00,218.61,219.19,218.58,219.19,1919.0,209.1157,209.6705,209.087,209.6705,1919.0
2022-01-12 13:30:00,218.84,219.02,218.79,219.0,1720.0,209.3357,209.5079,209.2879,209.4888,1720.0
2022-01-12 14:00:00,218.91,219.42,218.91,219.42,2136.0,209.4027,209.8906,209.4027,209.8906,2136.0
2022-01-12 14:30:00,219.57,220.55,219.06,220.0,7022.0,210.034,210.9715,209.5462,210.4454,7022.0
2022-01-12 15:00:00,220.05,220.05,219.31,219.52,4879.0,210.4932,210.4932,209.7853,209.9862,4879.0
2022-01-12 15:30:00,219.54,219.82,219.31,219.61,19988.0,210.0053,210.2732,209.7853,210.0723,19988.0
2022-01-13 09:30:00,219.56,223.41,219.0,223.25,44963.0,210.0245,213.7073,209.4888,213.5542,44963.0
2022-01-13 10:00:00,223.01,224.01,221.98,221.98,7613.0,213.3246,214.2812,212.3394,212.3394,7613.0
2022-01-13 10:30:00,221.54,221.54,220.11,220.53,2300.0,211.9185,211.9185,210.5506,210.9524,2300.0
2022-01-13 11:00:00,221.05,222.92,220.75,222.92,2200.0,211.4498,213.2386,211.1628,213.2386,2200.0
2022-01-13 11:30:00,222.28,223.52,222.28,223.52,660.0,212.6263,213.8125,212.6263,213.8125,660.0
2022-01-13 12:00:00,223.35,223.35,220.86,221.42,6334.0,213.6499,213.6499,211.268,211.8037,6334.0
2022-01-13 12:30:00,221.75,221.75,219.86,220.33,3098.0,212.1194,212.1194,210.3114,210.761,3098.0
2022-01-13 13:00:00,220.3,220.32,219.78,220.25,1814.0,210.7323,210.7515,210.2349,210.6845,1814.0
2022-01-13 13:30:00,220.46,220.46,220.2,220.2,343.0,210.8854,210.8854,210.6367,210.6367,343.0
2022-01-13 14:00:00,221.02,221.12,220.73,220.98,1604.0,211.4211,211.5167,211.1437,211.3828,1604.0
2022-01-13 14:30:00,220.8,220.88,220.14,220.52,1600.0,211.2106,211.2872,210.5793,210.9428,1600.0
2022-01-13 15:00:00,220.6,220.69,219.03,219.03,4251.0,211.0193,211.1054,209.5175,209.5175,4251.0
2022-01-13 15:30:00,219.23,219.5,217.8,218.63,7749.0,209.7088,209.9671,208.3409,209.1349,7749.0
2022-01-14 09:30:00,218.7,224.04,218.61,223.86,31927.0,209.2018,214.3099,209.1157,214.1377,31927.0
2022-01-14 10:00:00,223.75,225.39,223.4,224.14,15657.0,214.0325,215.6013,213.6977,214.4056,15657.0
2022-01-14 10:30:00,224.25,224.25,222.52,222.58,3443.0,214.5108,214.5108,212.8559,212.9133,3443.0
2022-01-14 11:00:00,222.99,223.99,222.62,223.99,4260.0,213.3055,214.2621,212.9516,214.2621,4260.0
2022-01-14 11:30:00,224.06,224.2,223.42,223.86,4965.0,214.329,214.463,213.7168,214.1377,4965.0
2022-01-14 12:00:00,223.79,224.03,223.11,223.14,1300.0,214.0708,214.3003,213.4203,213.449,1300.0
2022-01-14 12:30:00,223.19,223.49,222.43,223.33,2520.0,213.4968,213.7838,212.7698,213.6307,2520.0
2022-01-14 13:00:00,223.61,223.82,223.35,223.51,3755.0,213.8986,214.0995,213.6499,213.8029,3755.0
2022-01-14 13:30:00,223.68,225.71,223.62,225.71,8054.0,213.9655,215.9074,213.9082,215.9074,8054.0
2022-01-14 14:00:00,225.57,225.86,225.06,225.16,5791.0,215.7735,216.0509,215.2856,215.3813,5791.0
2022-01-14 14:30:00,225.23,227.11,225.2,226.98,10266.0,215.4482,217.2466,215.4195,217.1222,10266.0
2022-01-14 15:00:00,226.91,227.62,226.8,227.39,10575.0,217.0553,217.7344,216.95,217.5144,10575.0
2022-01-14 15:30:00,227.29,228.55,227.28,228.08,19257.0,217.4188,218.624,217.4092,218.1745,19257.0
2022-01-18 09:30:00,231.26,231.5,229.51,230.08,46368.0,221.2163,221.4459,219.5423,220.0876,46368.0
2022-01-18 10:00:00,229.86,230.45,228.8,229.25,4544.0,219.8771,220.4415,218.8632,219.2936,4544.0
2022-01-18 10:30:00,228.83,228.83,226.88,226.88,7134.0,218.8919,218.8919,217.0266,217.0266,7134.0
2022-01-18 11:00:00,226.75,226.75,225.83,225.83,2462.0,216.9022,216.9022,216.0222,216.0222,2462.0
2022-01-18 11:30:00,225.59,227.52,225.06,227.31,3428.0,215.7926,217.6388,215.2856,217.4379,3428.0
2022-01-18 12:00:00,226.27,226.42,225.62,225.62,1814.0,216.4431,216.5865,215.8213,215.8213,1814.0
2022-01-18 12:30:00,225.74,226.07,223.84,224.03,12328.0,215.9361,216.2517,214.1186,214.3003,12328.0
2022-01-18 13:00:00,224.08,224.08,223.02,223.88,4345.0,214.3482,214.3482,213.3342,214.1569,4345.0
2022-01-18 13:30:00,223.74,225.23,223.47,224.79,4600.0,214.0229,215.4482,213.7647,215.0273,4600.0
2022-01-18 14:00:00,225.59,226.67,225.47,226.67,7186.0,215.7926,216.8257,215.6778,216.8257,7186.0
2022-01-18 14:30:00,226.75,227.65,226.75,227.65,1220.0,216.9022,217.7631,216.9022,217.7631,1220.0
2022-01-18 15:00:00,226.98,226.98,225.65,226.14,6460.0,217.1222,217.1222,215.85,216.3187,6460.0
2022-01-18 15:30:00,225.87,225.94,224.72,225.17,12945.0,216.0604,216.1274,214.9604,215.3908,12945.0
2022-01-19 09:30:00,227.66,227.66,223.28,224.5,15733.0,217.7727,217.7727,213.5829,214.7499,15733.0
2022-01-19 10:00:00,224.14,224.55,220.68,220.88,18975.0,214.4056,214.7978,211.0958,211.2872,18975.0
2022-01-19 10:30:00,220.67,222.03,219.03,222.03,8964.0,211.0863,212.3872,209.5175,212.3872,8964.0
2022-01-19 11:00:00,222.3,222.77,221.29,221.6,2916.0,212.6455,213.0951,211.6793,211.9759,2916.0
2022-01-19 11:30:00,222.01,224.0,221.46,223.05,6412.0,212.3681,214.2716,211.842,213.3629,6412.0
2022-01-19 12:00:00,223.24,223.53,223.0,223.53,1008.0,213.5447,213.8221,213.3151,213.8221,1008.0
2022-01-19 12:30:00,223.43,223.43,222.85,223.25,1292.0,213.7264,213.7264,213.1716,213.5542,1292.0
2022-01-19 13:00:00,222.52,222.55,222.0,222.1,1945.0,212.8559,212.8846,212.3585,212.4542,1945.0
2022-01-19 13:30:00,222.59,223.46,222.43,223.36,2290.0,212.9229,213.7551,212.7698,213.6594,2290.0
2022-01-19 14:00:00,222.88,222.88,222.04,222.16,1630.0,213.2003,213.2003,212.3968,212.5116,1630.0
2022-01-19 14:30:00,221.75,222.45,221.61,222.45,5686.0,212.1194,212.789,211.9854,212.789,5686.0
2022-01-19 15:00:00,222.48,223.05,222.48,222.6,1200.0,212.8177,213.3629,212.8177,212.9325,1200.0
2022-01-19 15:30:00,222.6,222.6,221.37,221.52,8351.0,212.9325,212.9325,211.7559,211.8994,8351.0
2022-01-20 09:30:00,219.65,223.7,219.65,223.57,12768.0,210.1106,213.9847,210.1106,213.8603,12768.0
2022-01-20 10:00:00,223.2,224.56,222.3,224.13,7384.0,213.5064,214.8073,212.6455,214.396,7384.0
2022-01-20 10:30:00,224.45,226.63,224.45,226.63,13565.0,214.7021,216.7874,214.7021,216.7874,13565.0
2022-01-20 11:00:00,226.58,226.58,225.69,225.99,2200.0,216.7396,216.7396,215.8883,216.1752,2200.0
2022-01-20 11:30:00,226.38,227.16,225.9,226.84,5651.0,216.5483,217.2944,216.0891,216.9883,5651.0
2022-01-20 12:00:00,226.9,226.9,225.77,225.92,3247.0,217.0457,217.0457,215.9648,216.1083,3247.0
2022-01-20 12:30:00,226.33,227.0,226.33,226.85,4292.0,216.5005,217.1414,216.5005,216.9979,4292.0
2022-01-20 13:00:00,226.51,226.51,225.6,226.15,2113.0,216.6726,216.6726,215.8022,216.3283,2113.0
2022-01-20 13:30:00,225.8,226.22,225.64,225.69,2889.0,215.9935,216.3952,215.8404,215.8883,2889.0
2022-01-20 14:00:00,225.61,226.3,223.86,223.86,3539.0,215.8117,216.4718,214.1377,214.1377,3539.0
2022-01-20 14:30:00,223.66,223.66,223.2,223.2,2053.0,213.9464,213.9464,213.5064,213.5064,2053.0
2022-01-20 15:00:00,223.43,223.57,220.98,221.24,4654.0,213.7264,213.8603,211.3828,211.6315,4654.0
2022-01-20 15:30:00,221.21,221.21,218.0,218.5,16527.0,211.6028,211.6028,208.5322,209.0105,16527.0
2022-01-21 09:30:00,215.62,217.99,213.76,215.31,63273.0,206.2556,208.5227,204.4764,205.9591,63273.0
2022-01-21 10:00:00,215.19,215.73,210.87,213.2,18563.0,205.8443,206.3608,201.7119,203.9407,18563.0
2022-01-21 10:30:00,213.55,217.96,213.55,216.85,7920.0,204.2755,208.494,204.2755,207.4322,7920.0
2022-01-21 11:00:00,216.65,218.95,216.35,218.11,6127.0,207.2409,209.441,206.9539,208.6375,6127.0
2022-01-21 11:30:00,218.17,218.17,215.38,215.95,4658.0,208.6948,208.6948,206.026,206.5713,4658.0
2022-01-21 12:00:00,215.68,215.85,214.49,215.41,7807.0,206.313,206.4756,205.1747,206.0547,7807.0
2022-01-21 12:30:00,215.2,215.87,214.65,215.46,3828.0,205.8538,206.4947,205.3277,206.1025,3828.0
2022-01-21 13:00:00,215.25,216.14,214.82,214.82,2613.0,205.9017,206.753,205.4903,205.4903,2613.0
2022-01-21 13:30:00,215.26,216.0,214.95,215.74,2291.0,205.9112,206.6191,205.6147,206.3704,2291.0
2022-01-21 14:00:00,215.61,215.72,214.76,214.76,4603.0,206.246,206.3513,205.4329,205.4329,4603.0
2022-01-21 14:30:00,214.68,214.71,213.33,213.33,3683.0,205.3564,205.3851,204.065,204.065,3683.0
2022-01-21 15:00:00,213.24,213.72,212.2,212.48,4230.0,203.979,204.4381,202.9841,203.252,4230.0
2022-01-21 15:30:00,212.2,214.57,212.2,213.31,19616.0,202.9841,205.2512,202.9841,204.0459,19616.0
2022-01-24 09:30:00,206.49,211.0,204.48,205.92,52976.0,197.5221,201.8362,195.5994,196.9769,52976.0
2022-01-24 10:00:00,205.78,205.78,202.0,204.05,38248.0,196.8429,196.8429,193.2271,195.1881,38248.0
2022-01-24 10:30:00,204.38,209.17,204.09,207.35,7015.0,195.5037,200.0857,195.2263,198.3448,7015.0
2022-01-24 11:00:00,207.56,208.0,205.76,206.86,4054.0,198.5456,198.9665,196.8238,197.876,4054.0
2022-01-24 11:30:00,206.98,207.82,205.4,207.36,5716.0,197.9908,198.7943,196.4794,198.3543,5716.0
2022-01-24 12:00:00,207.28,207.28,205.19,205.19,1790.0,198.2778,198.2778,196.2786,196.2786,1790.0
2022-01-24 12:30:00,205.65,207.66,204.68,207.66,2383.0,196.7186,198.6413,195.7907,198.6413,2383.0
2022-01-24 13:00:00,207.28,209.03,207.26,207.47,4900.0,198.2778,199.9518,198.2587,198.4595,4900.0
2022-01-24 13:30:00,208.39,210.87,208.39,210.77,3062.0,199.3396,201.7119,199.3396,201.6162,3062.0
2022-01-24 14:00:00,211.49,212.96,210.82,210.92,4140.0,202.305,203.7111,201.6641,201.7597,4140.0
2022-01-24 14:30:00,212.05,212.99,211.42,212.99,5040.0,202.8406,203.7398,202.238,203.7398,5040.0
2022-01-24 15:00:00,213.17,215.69,213.12,214.79,13187.0,203.912,206.3226,203.8642,205.4616,13187.0
2022-01-24 15:30:00,214.86,218.2,214.64,217.44,33548.0,205.5286,208.7235,205.3182,207.9966,33548.0
2022-01-25 09:30:00,216.1,216.29,211.27,211.79,17986.0,206.7147,206.8965,202.0945,202.5919,17986.0
2022-01-25 10:00:00,211.74,215.35,210.9,215.35,6756.0,202.5441,205.9973,201.7406,205.9973,6756.0
2022-01-25 10:30:00,215.52,219.48,215.36,218.56,9154.0,206.1599,209.948,206.0069,209.0679,9154.0
2022-01-25 11:00:00,218.17,221.58,218.03,221.08,4370.0,208.6948,211.9567,208.5609,211.4785,4370.0
2022-01-25 11:30:00,220.88,223.0,219.88,222.16,3402.0,211.2872,213.3151,210.3306,212.5116,3402.0
2022-01-25 12:00:00,221.55,224.02,221.55,223.55,4559.0,211.9281,214.2908,211.9281,213.8412,4559.0
2022-01-25 12:30:00,223.35,223.49,222.16,222.23,5563.0,213.6499,213.7838,212.5116,212.5785,5563.0
2022-01-25 13:00:00,222.29,224.39,221.94,224.39,4932.0,212.6359,214.6447,212.3011,214.6447,4932.0
2022-01-25 13:30:00,224.47,227.59,224.47,227.59,14807.0,214.7212,217.7057,214.7212,217.7057,14807.0
2022-01-25 14:00:00,227.59,229.01,226.66,229.0,7404.0,217.7057,219.0641,216.8161,219.0545,7404.0
2022-01-25 14:30:00,229.0,230.0,228.41,229.91,10356.0,219.0545,220.0111,218.4901,219.925,10356.0
2022-01-25 15:00:00,229.7,231.71,229.19,229.24,8172.0,219.7241,221.6468,219.2362,219.2841,8172.0
2022-01-25 15:30:00,229.17,230.73,228.91,229.39,18335.0,219.2171,220.7094,218.9684,219.4276,18335.0
2022-01-26 09:30:00,233.11,236.2,230.25,235.6,51485.0,222.986,225.9418,220.2502,225.3679,51485.0
2022-01-26 10:00:00,235.03,235.7,230.5,230.5,29791.0,224.8226,225.4635,220.4894,220.4894,29791.0
2022-01-26 10:30:00,230.0,230.85,229.5,230.51,4648.0,220.0111,220.8242,219.5328,220.4989,4648.0
2022-01-26 11:00:00,231.29,232.22,230.92,232.03,1702.0,221.245,222.1347,220.8911,221.9529,1702.0
2022-01-26 11:30:00,232.01,232.01,230.86,231.97,1100.0,221.9338,221.9338,220.8337,221.8955,1100.0
2022-01-26 12:00:00,232.37,232.77,232.2,232.75,2343.0,222.2781,222.6608,222.1155,222.6416,2343.0
2022-01-26 12:30:00,232.21,232.87,232.03,232.82,2300.0,222.1251,222.7564,221.9529,222.7086,2300.0
2022-01-26 13:00:00,233.0,233.01,231.44,232.0,1616.0,222.8808,222.8903,221.3885,221.9242,1616.0
2022-01-26 13:30:00,232.0,233.37,231.93,232.55,10891.0,221.9242,223.2347,221.8572,222.4503,10891.0
2022-01-26 14:00:00,232.71,235.51,231.72,235.51,11035.0,222.6034,225.2818,221.6564,225.2818,11035.0
2022-01-26 14:30:00,235.14,235.43,230.39,231.67,10259.0,224.9278,225.2052,220.3841,221.6085,10259.0
2022-01-26 15:00:00,230.82,230.82,226.55,229.17,20066.0,220.7955,220.7955,216.7109,219.2171,20066.0
2022-01-26 15:30:00,229.24,231.12,229.11,230.67,38610.0,219.2841,221.0824,219.1597,220.652,38610.0
2022-01-27 09:30:00,234.37,238.27,234.37,234.91,20296.0,224.1913,227.9219,224.1913,224.7078,20296.0
2022-01-27 10:00:00,234.62,235.15,230.89,230.89,16628.0,224.4304,224.9374,220.8624,220.8624,16628.0
2022-01-27 10:30:00,229.86,230.18,229.24,229.98,3349.0,219.8771,220.1833,219.2841,219.9919,3349.0
2022-01-27 11:00:00,230.42,231.09,228.44,228.49,3460.0,220.4128,221.0537,218.5188,218.5666,3460.0
2022-01-27 11:30:00,229.01,229.42,227.74,228.57,4100.0,219.0641,219.4563,217.8492,218.6432,4100.0
2022-01-27 12:00:00,228.16,228.23,225.9,226.12,15912.0,218.251,218.3179,216.0891,216.2996,15912.0
2022-01-27 12:30:00,225.98,226.43,224.83,225.07,5658.0,216.1657,216.5961,215.0656,215.2952,5658.0
2022-01-27 13:00:00,225.18,225.18,222.73,222.76,11764.0,215.4004,215.4004,213.0568,213.0855,11764.0
2022-01-27 13:30:00,222.58,224.25,222.58,224.25,6539.0,212.9133,214.5108,212.9133,214.5108,6539.0
2022-01-27 14:00:00,225.08,225.35,223.83,223.93,2700.0,215.3047,215.563,214.109,214.2047,2700.0
2022-01-27 14:30:00,223.88,224.96,223.22,223.7,7540.0,214.1569,215.19,213.5255,213.9847,7540.0
2022-01-27 15:00:00,223.82,225.06,222.77,224.91,8232.0,214.0995,215.2856,213.0951,215.1421,8232.0
2022-01-27 15:30:00,224.95,226.82,223.76,226.27,15016.0,215.1804,216.9692,214.0421,216.4431,15016.0
2022-01-28 09:30:00,225.76,231.17,223.93,229.61,20104.0,215.9552,221.1303,214.2047,219.638,20104.0
2022-01-28 10:00:00,228.66,230.41,227.37,228.86,9741.0,218.7293,220.4033,217.4953,218.9206,9741.0
2022-01-28 10:30:00,228.7,229.11,224.19,225.88,12511.0,218.7675,219.1597,214.4534,216.07,12511.0
2022-01-28 11:00:00,225.07,227.72,225.07,227.09,6442.0,215.2952,217.8301,215.2952,217.2274,6442.0
2022-01-28 11:30:00,226.9,227.55,226.25,227.55,2301.0,217.0457,217.6675,216.4239,217.6675,2301.0
2022-01-28 12:00:00,227.18,227.71,226.37,226.37,8869.0,217.3135,217.8205,216.5387,216.5387,8869.0
2022-01-28 12:30:00,226.05,226.17,224.0,224.0,2997.0,216.2326,216.3474,214.2716,214.2716,2997.0
2022-01-28 13:00:00,223.87,225.93,223.87,225.39,2000.0,214.1473,216.1178,214.1473,215.6013,2000.0
2022-01-28 13:30:00,225.84,226.02,225.0,225.63,3892.0,216.0317,216.2039,215.2282,215.8309,3892.0
2022-01-28 14:00:00,226.37,226.39,222.0,222.0,9022.0,216.5387,216.5579,212.3585,212.3585,9022.0
2022-01-28 14:30:00,221.8,224.4,221.8,224.4,5673.0,212.1672,214.6543,212.1672,214.6543,5673.0
2022-01-28 15:00:00,224.77,224.77,223.58,224.36,6096.0,215.0082,215.0082,213.8699,214.616,6096.0
2022-01-28 15:30:00,224.09,227.33,223.75,227.33,9119.0,214.3577,217.457,214.0325,217.457,9119.0
2022-01-31 09:30:00,225.73,225.73,221.88,221.88,19878.0,215.9265,215.9265,212.2437,212.2437,19878.0
2022-01-31 10:00:00,222.18,225.93,221.89,225.56,11235.0,212.5307,216.1178,212.2533,215.7639,11235.0
2022-01-31 10:30:00,225.86,226.0,223.67,226.0,2786.0,216.0509,216.1848,213.956,216.1848,2786.0
2022-01-31 11:00:00,225.7,225.7,224.18,224.34,2285.0,215.8978,215.8978,214.4438,214.5969,2285.0
2022-01-31 11:30:00,224.47,225.64,224.29,225.64,1126.0,214.7212,215.8404,214.5491,215.8404,1126.0
2022-01-31 12:00:00,226.8,227.63,226.38,227.63,2200.0,216.95,217.744,216.5483,217.744,2200.0
2022-01-31 12:30:00,228.0,229.31,228.0,229.2,14249.0,218.0979,219.351,218.0979,219.2458,14249.0
2022-01-31 13:00:00,229.08,229.24,228.08,228.08,5932.0,219.131,219.2841,218.1745,218.1745,5932.0
2022-01-31 13:30:00,228.32,228.32,228.27,228.27,200.0,218.404,218.404,218.3562,218.3562,200.0
2022-01-31 14:00:00,227.09,227.09,227.09,227.09,200.0,217.2274,217.2274,217.2274,217.2274,200.0
2022-01-31 14:30:00,227.48,227.79,225.88,225.88,2640.0,217.6005,217.897,216.07,216.07,2640.0
2022-01-31 15:00:00,226.05,226.05,224.14,225.39,1719.0,216.2326,216.2326,214.4056,215.6013,1719.0
2022-01-31 15:30:00,225.09,225.8,224.79,225.49,5991.0,215.3143,215.9935,215.0273,215.6969,5991.0
2022-02-01 09:30:00,224.69,230.7,224.69,230.38,12998.0,214.9317,220.6807,214.9317,220.3746,12998.0
2022-02-01 10:00:00,230.38,233.89,229.25,233.39,45371.0,220.3746,223.7321,219.2936,223.2538,45371.0
2022-02-01 10:30:00,233.5,234.01,232.14,234.0,6427.0,223.3591,223.8469,222.0581,223.8373,6427.0
2022-02-01 11:00:00,233.59,235.3,233.59,233.6,4515.0,223.4452,225.0809,223.4452,223.4547,4515.0
2022-02-01 11:30:00,233.58,234.57,233.01,233.65,17843.0,223.4356,224.3826,222.8903,223.5025,17843.0
2022-02-01 12:00:00,233.65,233.67,232.56,232.56,20436.0,223.5025,223.5217,222.4599,222.4599,20436.0
2022-02-01 12:30:00,232.3,233.09,232.3,232.87,600.0,222.2112,222.9669,222.2112,222.7564,600.0
2022-02-01 13:00:00,232.96,233.09,232.56,233.09,1200.0,222.8425,222.9669,222.4599,222.9669,1200.0
2022-02-01 13:30:00,232.62,233.19,232.48,232.54,1026.0,222.5173,223.0625,222.3834,222.4408,1026.0
2022-02-01 14:00:00,233.3,234.09,233.02,234.0,1396.0,223.1677,223.9234,222.8999,223.8373,1396.0
2022-02-01 14:30:00,234.42,234.62,234.16,234.26,1780.0,224.2391,224.4304,223.9904,224.0861,1780.0
2022-02-01 15:00:00,234.46,234.92,234.21,234.21,4770.0,224.2774,224.7174,224.0382,224.0382,4770.0
2022-02-01 15:30:00,234.18,235.41,234.18,235.11,5334.0,224.0095,225.1861,224.0095,224.8991,5334.0
2022-02-02 09:30:00,234.35,234.57,231.16,231.33,52553.0,224.1721,224.3826,221.1207,221.2833,52553.0
2022-02-02 10:00:00,231.0,232.53,230.6,231.55,6281.0,220.9676,222.4312,220.585,221.4938,6281.0
2022-02-02 10:30:00,231.91,232.7,230.6,232.69,4099.0,221.8381,222.5938,220.585,222.5842,4099.0
2022-02-02 11:00:00,232.46,232.46,229.81,230.61,19922.0,222.3642,222.3642,219.8293,220.5946,19922.0
2022-02-02 11:30:00,230.68,232.14,230.18,231.89,3800.0,220.6615,222.0581,220.1833,221.819,3800.0
2022-02-02 12:00:00,231.76,233.09,231.73,233.0,8023.0,221.6946,222.9669,221.6659,222.8808,8023.0
2022-02-02 12:30:00,232.72,232.72,231.79,231.96,8416.0,222.6129,222.6129,221.7233,221.8859,8416.0
2022-02-02 13:00:00,231.99,232.47,231.4,231.6,7165.0,221.9146,222.3738,221.3503,221.5416,7165.0
2022-02-02 13:30:00,231.89,232.84,231.89,232.48,10186.0,221.819,222.7277,221.819,222.3834,10186.0
2022-02-02 14:00:00,232.18,232.77,231.99,232.72,14911.0,222.0964,222.6608,221.9146,222.6129,14911.0
2022-02-02 14:30:00,232.81,233.44,232.6,232.6,13083.0,222.699,223.3017,222.4981,222.4981,13083.0
2022-02-02 15:00:00,232.66,233.3,232.52,233.18,6500.0,222.5555,223.1677,222.4216,223.053,6500.0
2022-02-02 15:30:00,233.15,233.28,232.18,232.77,14322.0,223.0243,223.1486,222.0964,222.6608,14322.0
2022-02-03 09:30:00,232.15,232.15,228.48,229.29,16456.0,222.0677,222.0677,218.5571,219.3319,16456.0
2022-02-03 10:00:00,228.32,229.96,227.57,228.99,10695.0,218.404,219.9728,217.6866,219.0449,10695.0
2022-02-03 10:30:00,229.25,230.25,228.29,230.12,2820.0,219.2936,220.2502,218.3753,220.1259,2820.0
2022-02-03 11:00:00,230.12,230.12,228.82,229.33,2700.0,220.1259,220.1259,218.8823,219.3702,2700.0
2022-02-03 11:30:00,229.3,229.3,227.98,228.15,2290.0,219.3415,219.3415,218.0788,218.2414,2290.0
2022-02-03 12:00:00,227.99,228.08,226.97,227.34,3890.0,218.0884,218.1745,217.1127,217.4666,3890.0
2022-02-03 12:30:00,227.55,228.34,227.33,227.79,12370.0,217.6675,218.4232,217.457,217.897,12370.0
2022-02-03 13:00:00,227.71,229.12,227.51,228.64,4466.0,217.8205,219.1693,217.6292,218.7101,4466.0
2022-02-03 13:30:00,228.7,229.82,228.7,229.52,4375.0,218.7675,219.8389,218.7675,219.5519,4375.0
2022-02-03 14:00:00,229.84,231.34,229.84,231.16,15933.0,219.858,221.2929,219.858,221.1207,15933.0
2022-02-03 14:30:00,230.78,231.08,229.95,230.35,7941.0,220.7572,221.0442,219.9632,220.3459,7941.0
2022-02-03 15:00:00,230.38,230.38,229.34,230.33,5153.0,220.3746,220.3746,219.3797,220.3267,5153.0
2022-02-03 15:30:00,230.12,230.26,229.4,229.46,7490.0,220.1259,220.2598,219.4371,219.4945,7490.0
2022-02-04 09:30:00,231.46,233.79,229.97,232.29,26297.0,221.4077,223.6365,219.9824,222.2016,26297.0
2022-02-04 10:00:00,232.62,235.01,231.95,233.84,22567.0,222.5173,224.8035,221.8764,223.6843,22567.0
2022-02-04 10:30:00,234.02,234.35,231.75,232.73,14750.0,223.8565,224.1721,221.6851,222.6225,14750.0
2022-02-04 11:00:00,232.68,233.95,231.19,232.66,7307.0,222.5747,223.7895,221.1494,222.5555,7307.0
2022-02-04 11:30:00,233.09,233.77,232.34,233.31,5633.0,222.9669,223.6173,222.2494,223.1773,5633.0
2022-02-04 12:00:00,233.15,234.03,232.9,233.61,4993.0,223.0243,223.866,222.7851,223.4643,4993.0
2022-02-04 12:30:00,233.72,233.72,232.67,232.91,2710.0,223.5695,223.5695,222.5651,222.7947,2710.0
2022-02-04 13:00:00,232.96,234.02,232.96,233.78,2900.0,222.8425,223.8565,222.8425,223.6269,2900.0
2022-02-04 13:30:00,233.78,235.43,233.75,235.24,10833.0,223.6269,225.2052,223.5982,225.0235,10833.0
2022-02-04 14:00:00,235.08,235.35,234.57,234.6,7120.0,224.8704,225.1287,224.3826,224.4113,7120.0
2022-02-04 14:30:00,234.54,235.39,234.01,235.23,5250.0,224.3539,225.167,223.8469,225.0139,5250.0
2022-02-04 15:00:00,235.45,236.0,235.39,235.87,8640.0,225.2244,225.7505,225.167,225.6261,8640.0
2022-02-04 15:30:00,236.06,236.31,234.44,234.44,20140.0,225.8079,226.047,224.2582,224.2582,20140.0
2022-02-07 09:30:00,232.0,234.76,230.51,234.76,34875.0,221.9242,224.5643,220.4989,224.5643,34875.0
2022-02-07 10:00:00,234.7,235.5,233.87,235.24,6040.0,224.5069,225.2722,223.713,225.0235,6040.0
2022-02-07 10:30:00,235.81,236.53,234.5,236.24,8854.0,225.5687,226.2575,224.3156,225.9801,8854.0
2022-02-07 11:00:00,236.58,237.46,235.64,237.26,9644.0,226.3053,227.1471,225.4061,226.9558,9644.0
2022-02-07 11:30:00,237.09,237.27,235.33,235.86,15504.0,226.7931,226.9653,225.1096,225.6166,15504.0
2022-02-07 12:00:00,235.81,235.81,234.43,234.77,6438.0,225.5687,225.5687,224.2487,224.5739,6438.0
2022-02-07 12:30:00,234.78,236.27,234.78,236.04,4520.0,224.5835,226.0088,224.5835,225.7888,4520.0
2022-02-07 13:00:00,236.24,236.99,236.18,236.7,9751.0,225.9801,226.6975,225.9227,226.4201,9751.0
2022-02-07 13:30:00,236.74,237.41,236.74,237.14,1410.0,226.4583,227.0993,226.4583,226.841,1410.0
2022-02-07 14:00:00,237.3,237.62,237.01,237.43,3733.0,226.994,227.3001,226.7166,227.1184,3733.0
2022-02-07 14:30:00,237.71,238.96,237.63,238.85,3072.0,227.3862,228.5819,227.3097,228.4767,3072.0
2022-02-07 15:00:00,238.73,239.68,238.73,238.84,6618.0,228.3619,229.2707,228.3619,228.4671,6618.0
2022-02-07 15:30:00,239.04,239.24,235.79,236.51,17339.0,228.6585,228.8498,225.5496,226.2383,17339.0
2022-02-08 09:30:00,235.16,235.76,229.87,230.08,19149.0,224.947,225.5209,219.8867,220.0876,19149.0
2022-02-08 10:00:00,229.19,232.6,228.78,232.6,18609.0,219.2362,222.4981,218.8441,222.4981,18609.0
2022-02-08 10:30:00,232.6,233.27,231.51,231.51,3000.0,222.4981,223.1391,221.4555,221.4555,3000.0
2022-02-08 11:00:00,231.58,231.66,230.56,231.1,4035.0,221.5224,221.599,220.5467,221.0633,4035.0
2022-02-08 11:30:00,230.97,231.51,230.62,230.66,4032.0,220.9389,221.4555,220.6041,220.6424,4032.0
2022-02-08 12:00:00,230.53,231.4,230.39,231.23,3600.0,220.5181,221.3503,220.3841,221.1876,3600.0
2022-02-08 12:30:00,231.17,232.82,231.17,232.82,15121.0,221.1303,222.7086,221.1303,222.7086,15121.0
2022-02-08 13:00:00,232.7,233.05,232.11,232.24,5210.0,222.5938,222.9286,222.0294,222.1538,5210.0
2022-02-08 13:30:00,232.12,232.56,232.06,232.53,4210.0,222.039,222.4599,221.9816,222.4312,4210.0
2022-02-08 14:00:00,232.47,232.5,231.89,231.97,10095.0,222.3738,222.4025,221.819,221.8955,10095.0
2022-02-08 14:30:00,231.76,231.76,229.79,230.57,6252.0,221.6946,221.6946,219.8102,220.5563,6252.0
2022-02-08 15:00:00,230.47,230.72,229.97,229.97,4476.0,220.4607,220.6998,219.9824,219.9824,4476.0
2022-02-08 15:30:00,230.02,231.68,230.02,231.39,18726.0,220.0302,221.6181,220.0302,221.3407,18726.0
2022-02-09 09:30:00,232.0,235.74,230.8,235.74,16595.0,221.9242,225.5018,220.7763,225.5018,16595.0
2022-02-09 10:00:00,235.34,236.5,234.97,236.08,8076.0,225.1192,226.2288,224.7652,225.827,8076.0
2022-02-09 10:30:00,236.4,237.42,235.38,235.74,8408.0,226.1331,227.1088,225.1574,225.5018,8408.0
2022-02-09 11:00:00,235.95,236.0,234.83,234.83,1900.0,225.7027,225.7505,224.6313,224.6313,1900.0
2022-02-09 11:30:00,234.78,235.16,234.78,234.94,800.0,224.5835,224.947,224.5835,224.7365,800.0
2022-02-09 12:00:00,234.43,234.93,234.32,234.93,2420.0,224.2487,224.727,224.1434,224.727,2420.0
2022-02-09 12:30:00,234.96,235.6,234.82,235.16,2378.0,224.7557,225.3679,224.6217,224.947,2378.0
2022-02-09 13:00:00,234.92,234.92,234.51,234.76,700.0,224.7174,224.7174,224.3252,224.5643,700.0
2022-02-09 13:30:00,234.86,235.23,234.79,235.14,1578.0,224.66,225.0139,224.593,224.9278,1578.0
2022-02-09 14:00:00,234.72,235.66,234.72,235.46,1600.0,224.5261,225.4253,224.5261,225.2339,1600.0
2022-02-09 14:30:00,235.89,235.89,235.18,235.18,1500.0,225.6453,225.6453,224.9661,224.9661,1500.0
2022-02-09 15:00:00,235.4,235.7,235.23,235.41,2800.0,225.1765,225.4635,225.0139,225.1861,2800.0
2022-02-09 15:30:00,235.53,235.53,234.5,235.17,3973.0,225.3009,225.3009,224.3156,224.9565,3973.0
2022-02-10 09:30:00,233.82,241.29,232.68,240.01,26922.0,223.6652,230.8107,222.5747,229.5863,26922.0
2022-02-10 10:00:00,239.38,241.05,239.06,240.6,8319.0,228.9837,230.5812,228.6776,230.1507,8319.0
2022-02-10 10:30:00,240.94,241.31,239.19,239.4,4324.0,230.4759,230.8299,228.8019,229.0028,4324.0
2022-02-10 11:00:00,240.6,240.6,239.43,239.84,3854.0,230.1507,230.1507,229.0315,229.4237,3854.0
2022-02-10 11:30:00,239.92,241.75,239.91,241.75,4395.0,229.5002,231.2508,229.4907,231.2508,4395.0
2022-02-10 12:00:00,241.75,241.75,240.77,240.77,1825.0,231.2508,231.2508,230.3133,230.3133,1825.0
2022-02-10 12:30:00,241.13,241.13,238.74,239.02,1885.0,230.6577,230.6577,228.3715,228.6393,1885.0
2022-02-10 13:00:00,238.68,238.84,236.91,238.35,6118.0,228.3141,228.4671,226.621,227.9984,6118.0
2022-02-10 13:30:00,238.37,238.37,236.55,237.1,11613.0,228.0176,228.0176,226.2766,226.8027,11613.0
2022-02-10 14:00:00,236.78,237.05,236.32,237.05,4220.0,226.4966,226.7549,226.0566,226.7549,4220.0
2022-02-10 14:30:00,237.34,237.67,236.13,236.16,4965.0,227.0323,227.348,225.8748,225.9035,4965.0
2022-02-10 15:00:00,235.71,236.16,234.7,234.91,23371.0,225.4731,225.9035,224.5069,224.7078,23371.0
2022-02-10 15:30:00,234.81,235.28,233.32,235.28,7952.0,224.6122,225.0618,223.1869,225.0618,7952.0
2022-02-11 09:30:00,236.37,241.8,235.94,241.51,22982.0,226.1044,231.2986,225.6931,231.0212,22982.0
2022-02-11 10:00:00,241.48,244.41,241.48,244.12,15030.0,230.9925,233.7952,230.9925,233.5178,15030.0
2022-02-11 10:30:00,243.93,245.45,243.78,244.92,14026.0,233.3361,234.7901,233.1926,234.2831,14026.0
2022-02-11 11:00:00,244.78,244.99,242.97,244.13,8588.0,234.1492,234.3501,232.4178,233.5274,8588.0
2022-02-11 11:30:00,244.27,244.53,242.65,243.52,7250.0,233.6613,233.91,232.1117,232.9439,7250.0
2022-02-11 12:00:00,243.9,243.9,243.45,243.5,1050.0,233.3074,233.3074,232.8769,232.9248,1050.0
2022-02-11 12:30:00,244.26,246.03,244.26,245.38,11718.0,233.6518,235.3449,233.6518,234.7231,11718.0
2022-02-11 13:00:00,245.53,246.25,244.74,245.17,10419.0,234.8666,235.5553,234.1109,234.5222,10419.0
2022-02-11 13:30:00,244.71,245.47,242.76,243.47,47399.0,234.0822,234.8092,232.2169,232.8961,47399.0
2022-02-11 14:00:00,243.38,243.9,241.27,242.31,12258.0,232.81,233.3074,230.7916,231.7864,12258.0
2022-02-11 14:30:00,242.5,243.73,242.01,242.49,4513.0,231.9682,233.1448,231.4995,231.9586,4513.0
2022-02-11 15:00:00,243.59,245.3,243.59,245.03,8164.0,233.0109,234.6466,233.0109,234.3883,8164.0
2022-02-11 15:30:00,245.32,246.4,244.73,245.57,24228.0,234.6657,235.6988,234.1013,234.9049,24228.0
2022-02-14 09:30:00,244.02,244.28,239.22,243.58,29518.0,233.4222,233.6709,228.8306,233.0013,29518.0
2022-02-14 10:00:00,243.43,244.87,240.99,241.31,9086.0,232.8578,234.2353,230.5238,230.8299,9086.0
2022-02-14 10:30:00,239.69,240.7,238.74,238.89,3293.0,229.2802,230.2464,228.3715,228.515,3293.0
2022-02-14 11:00:00,239.65,240.67,239.12,239.84,7802.0,229.242,230.2177,228.735,229.4237,7802.0
2022-02-14 11:30:00,239.72,240.34,239.54,239.95,10443.0,229.3089,229.902,229.1367,229.5289,10443.0
2022-02-14 12:00:00,239.89,239.9,237.61,238.5,4870.0,229.4715,229.4811,227.2906,228.1419,4870.0
2022-02-14 12:30:00,238.69,239.18,237.99,238.62,5793.0,228.3237,228.7924,227.6541,228.2567,5793.0
2022-02-14 13:00:00,238.64,239.72,238.38,238.52,3300.0,228.2758,229.3089,228.0271,228.161,3300.0
2022-02-14 13:30:00,238.55,238.55,236.83,238.31,10845.0,228.1897,228.1897,226.5444,227.9602,10845.0
2022-02-14 14:00:00,238.82,240.57,238.82,239.21,8947.0,228.448,230.122,228.448,228.8211,8947.0
2022-02-14 14:30:00,238.84,239.64,237.69,238.77,8905.0,228.4671,229.2324,227.3671,228.4002,8905.0
2022-02-14 15:00:00,238.75,238.79,237.64,238.5,5432.0,228.3811,228.4193,227.3193,228.1419,5432.0
2022-02-14 15:30:00,238.39,239.65,238.39,239.3,13195.0,228.0367,229.242,228.0367,228.9072,13195.0
2022-02-15 09:30:00,232.94,239.0,231.29,236.51,35165.0,222.8234,228.6202,221.245,226.2383,35165.0
2022-02-15 10:00:00,236.76,237.86,235.59,237.86,36574.0,226.4775,227.5297,225.3583,227.5297,36574.0
2022-02-15 10:30:00,237.9,238.51,236.69,238.04,32453.0,227.568,228.1515,226.4105,227.7019,32453.0
2022-02-15 11:00:00,238.16,240.04,238.05,239.91,24657.0,227.8167,229.615,227.7115,229.4907,24657.0
2022-02-15 11:30:00,239.84,241.02,238.86,239.31,21905.0,229.4237,230.5525,228.4863,228.9167,21905.0
2022-02-15 12:00:00,239.61,242.02,239.61,242.02,19518.0,229.2037,231.509,229.2037,231.509,19518.0
2022-02-15 12:30:00,242.09,242.63,240.83,240.91,32049.0,231.576,232.0925,230.3707,230.4472,32049.0
2022-02-15 13:00:00,240.88,241.23,240.37,241.14,9756.0,230.4185,230.7533,229.9307,230.6673,9756.0
2022-02-15 13:30:00,241.26,242.67,241.21,242.51,23856.0,230.782,232.1308,230.7342,231.9778,23856.0
2022-02-15 14:00:00,242.57,243.02,241.99,242.24,27344.0,232.0352,232.4656,231.4803,231.7195,27344.0
2022-02-15 14:30:00,242.3,242.71,241.67,242.51,27205.0,231.7769,232.1691,231.1742,231.9778,27205.0
2022-02-15 15:00:00,242.59,243.14,242.34,242.7,27347.0,232.0543,232.5804,231.8151,232.1595,27347.0
2022-02-15 15:30:00,242.81,243.52,241.79,243.0,76578.0,232.2647,232.9439,231.289,232.4465,76578.0
2022-02-16 09:30:00,244.9,251.3,244.88,251.15,32249.0,234.264,240.386,234.2448,240.2425,32249.0
2022-02-16 10:00:00,251.89,252.42,251.25,252.17,12585.0,240.9504,241.4574,240.3382,241.2182,12585.0
2022-02-16 10:30:00,251.9,252.73,251.48,251.51,5568.0,240.9599,241.7539,240.5582,240.5869,5568.0
2022-02-16 11:00:00,251.6,252.16,250.63,250.68,4768.0,240.673,241.2087,239.7451,239.7929,4768.0
2022-02-16 11:30:00,251.0,251.0,249.31,250.08,1917.0,240.099,240.099,238.4824,239.219,1917.0
2022-02-16 12:00:00,249.94,251.46,249.94,250.24,3563.0,239.0851,240.5391,239.0851,239.372,3563.0
2022-02-16 12:30:00,249.86,250.14,249.07,249.75,5360.0,239.0085,239.2764,238.2529,238.9033,5360.0
2022-02-16 13:00:00,250.23,250.23,249.64,249.64,4742.0,239.3625,239.3625,238.7981,238.7981,4742.0
2022-02-16 13:30:00,249.56,249.81,249.3,249.7,3301.0,238.7216,238.9607,238.4729,238.8555,3301.0
2022-02-16 14:00:00,250.18,252.29,249.42,252.14,6557.0,239.3146,241.333,238.5877,241.1895,6557.0
2022-02-16 14:30:00,252.49,252.49,251.16,251.2,4557.0,241.5243,241.5243,240.2521,240.2903,4557.0
2022-02-16 15:00:00,251.43,251.44,247.57,247.57,15430.0,240.5104,240.5199,236.818,236.818,15430.0
2022-02-16 15:30:00,247.7,249.22,246.88,248.5,25702.0,236.9424,238.3963,236.158,237.7076,25702.0
2022-02-17 09:30:00,245.92,248.71,244.37,244.43,21047.0,235.2397,237.9085,233.757,233.8144,21047.0
2022-02-17 10:00:00,243.98,245.09,242.92,244.14,8175.0,233.3839,234.4457,232.37,233.537,8175.0
2022-02-17 10:30:00,243.83,244.35,242.9,244.35,4244.0,233.2404,233.7378,232.3508,233.7378,4244.0
2022-02-17 11:00:00,244.29,246.2,244.03,246.2,6217.0,233.6805,235.5075,233.4317,235.5075,6217.0
2022-02-17 11:30:00,246.28,246.88,245.34,245.95,5240.0,235.584,236.158,234.6848,235.2684,5240.0
2022-02-17 12:00:00,245.71,247.8,245.71,247.78,2543.0,235.0388,237.038,235.0388,237.0189,2543.0
2022-02-17 12:30:00,247.93,247.93,247.02,247.07,1500.0,237.1624,237.1624,236.2919,236.3397,1500.0
2022-02-17 13:00:00,247.41,247.41,246.04,246.97,2220.0,236.6649,236.6649,235.3544,236.2441,2220.0
2022-02-17 13:30:00,245.89,246.0,245.37,245.8,3786.0,235.211,235.3162,234.7135,235.1249,3786.0
2022-02-17 14:00:00,245.62,245.64,244.45,245.4,2600.0,234.9527,234.9718,233.8335,234.7422,2600.0
2022-02-17 14:30:00,245.45,245.46,244.8,244.93,1300.0,234.7901,234.7996,234.1683,234.2927,1300.0
2022-02-17 15:00:00,244.96,244.96,243.7,244.82,3700.0,234.3214,234.3214,233.1161,234.1874,3700.0
2022-02-17 15:30:00,245.18,245.85,244.76,245.58,3700.0,234.5318,235.1727,234.13,234.9144,3700.0
2022-02-18 09:30:00,240.9,244.14,240.9,244.03,22465.0,230.4377,233.537,230.4377,233.4317,22465.0
2022-02-18 10:00:00,243.83,244.67,242.85,242.86,3100.0,233.2404,234.0439,232.303,232.3126,3100.0
2022-02-18 10:30:00,242.17,242.17,240.67,240.67,900.0,231.6525,231.6525,230.2177,230.2177,900.0
2022-02-18 11:00:00,240.1,241.47,239.37,241.46,8891.0,229.6724,230.9829,228.9741,230.9734,8891.0
2022-02-18 11:30:00,240.24,240.32,236.4,236.43,24249.0,229.8063,229.8829,226.1331,226.1618,24249.0
2022-02-18 12:00:00,236.98,239.18,236.77,238.83,5068.0,226.6879,228.7924,226.487,228.4576,5068.0
2022-02-18 12:30:00,238.86,239.63,238.41,239.48,7905.0,228.4863,229.2228,228.0558,229.0794,7905.0
2022-02-18 13:00:00,239.7,240.59,239.42,240.52,1560.0,229.2898,230.1411,229.022,230.0742,1560.0
2022-02-18 13:30:00,240.46,241.1,240.44,240.82,5460.0,230.0168,230.629,229.9977,230.3612,5460.0
2022-02-18 14:00:00,240.78,241.26,240.25,241.26,1289.0,230.3229,230.782,229.8159,230.782,1289.0
2022-02-18 14:30:00,241.43,241.54,240.44,241.0,2780.0,230.9447,231.0499,229.9977,230.5333,2780.0
2022-02-18 15:00:00,241.01,241.01,240.19,240.19,1623.0,230.5429,230.5429,229.7585,229.7585,1623.0
2022-02-18 15:30:00,239.88,240.55,238.99,240.0,11962.0,229.462,230.1029,228.6106,229.5768,11962.0
2022-02-22 09:30:00,245.83,245.83,239.52,239.9,16275.0,235.1536,235.1536,229.1176,229.4811,16275.0
2022-02-22 10:00:00,239.79,241.87,238.72,240.62,6950.0,229.3759,231.3656,228.3524,230.1698,6950.0
2022-02-22 10:30:00,240.86,241.3,240.33,240.46,10400.0,230.3994,230.8203,229.8924,230.0168,10400.0
2022-02-22 11:00:00,240.37,241.33,239.85,241.08,14160.0,229.9307,230.849,229.4333,230.6099,14160.0
2022-02-22 11:30:00,241.0,241.78,240.98,241.68,46240.0,230.5333,231.2795,230.5142,231.1838,46240.0
2022-02-22 12:00:00,241.54,241.62,239.3,239.89,16431.0,231.0499,231.1264,228.9072,229.4715,16431.0
2022-02-22 12:30:00,240.37,241.09,239.84,239.86,4379.0,229.9307,230.6194,229.4237,229.4428,4379.0
2022-02-22 13:00:00,239.73,240.52,238.76,238.76,2228.0,229.3185,230.0742,228.3906,228.3906,2228.0
2022-02-22 13:30:00,238.58,238.59,234.3,235.86,7831.0,228.2184,228.228,224.1243,225.6166,7831.0
2022-02-22 14:00:00,235.7,237.17,235.41,236.69,8219.0,225.4635,226.8697,225.1861,226.4105,8219.0
2022-02-22 14:30:00,236.87,240.18,236.38,240.09,5425.0,226.5827,229.7489,226.114,229.6629,5425.0
2022-02-22 15:00:00,240.22,240.29,238.59,238.94,2200.0,229.7872,229.8542,228.228,228.5628,2200.0
2022-02-22 15:30:00,238.7,238.79,236.33,236.94,5261.0,228.3332,228.4193,226.0662,226.6497,5261.0
2022-02-23 09:30:00,237.88,241.41,236.43,239.4,25728.0,227.5488,230.9255,226.1618,229.0028,25728.0
2022-02-23 10:00:00,239.43,240.64,237.32,237.32,14023.0,229.0315,230.189,227.0132,227.0132,14023.0
2022-02-23 10:30:00,237.04,239.31,236.8,239.08,4418.0,226.7453,228.9167,226.5157,228.6967,4418.0
2022-02-23 11:00:00,238.14,238.5,237.55,237.66,8736.0,227.7975,228.1419,227.2332,227.3384,8736.0
2022-02-23 11:30:00,237.45,237.95,236.72,237.93,2306.0,227.1375,227.6158,226.4392,227.5967,2306.0
2022-02-23 12:00:00,237.53,240.4,237.53,240.4,5074.0,227.214,229.9594,227.214,229.9594,5074.0
2022-02-23 12:30:00,240.59,241.67,239.84,239.98,6500.0,230.1411,231.1742,229.4237,229.5576,6500.0
2022-02-23 13:00:00,239.68,239.73,238.25,238.38,9548.0,229.2707,229.3185,227.9028,228.0271,9548.0
2022-02-23 13:30:00,238.14,238.5,237.5,237.71,2428.0,227.7975,228.1419,227.1853,227.3862,2428.0
2022-02-23 14:00:00,237.62,238.15,236.99,237.0,9273.0,227.3001,227.8071,226.6975,226.7071,9273.0
2022-02-23 14:30:00,237.06,237.12,235.64,236.72,8599.0,226.7645,226.8218,225.4061,226.4392,8599.0
2022-02-23 15:00:00,237.08,238.2,236.86,237.95,9316.0,226.7836,227.8549,226.5731,227.6158,9316.0
2022-02-23 15:30:00,237.83,237.97,236.65,237.86,7002.0,227.501,227.6349,226.3723,227.5297,7002.0
2022-02-24 09:30:00,240.0,240.95,233.09,234.85,29106.0,229.5768,230.4855,222.9669,224.6504,29106.0
2022-02-24 10:00:00,234.28,235.73,233.26,234.0,8469.0,224.1052,225.4922,223.1295,223.8373,8469.0
2022-02-24 10:30:00,233.8,235.1,232.86,234.2,5265.0,223.646,224.8896,222.7469,224.0287,5265.0
2022-02-24 11:00:00,233.97,236.53,233.97,234.5,6210.0,223.8087,226.2575,223.8087,224.3156,6210.0
2022-02-24 11:30:00,234.74,234.75,231.82,232.47,7499.0,224.5452,224.5548,221.752,222.3738,7499.0
2022-02-24 12:00:00,232.21,232.73,230.34,232.73,6727.0,222.1251,222.6225,220.3363,222.6225,6727.0
2022-02-24 12:30:00,232.73,234.72,232.59,233.28,5680.0,222.6225,224.5261,222.4886,223.1486,5680.0
2022-02-24 13:00:00,233.1,233.74,232.1,232.68,4610.0,222.9764,223.5886,222.0199,222.5747,4610.0
2022-02-24 13:30:00,232.51,234.21,231.94,233.03,5578.0,222.4121,224.0382,221.8668,222.9095,5578.0
2022-02-24 14:00:00,232.64,232.64,229.11,230.3,7252.0,222.5364,222.5364,219.1597,220.298,7252.0
2022-02-24 14:30:00,230.8,234.0,230.77,233.48,7393.0,220.7763,223.8373,220.7476,223.3399,7393.0
2022-02-24 15:00:00,233.44,235.41,233.44,234.86,5782.0,223.3017,225.1861,223.3017,224.66,5782.0
2022-02-24 15:30:00,234.96,237.56,234.9,236.79,16900.0,224.7557,227.2427,224.6983,226.5062,16900.0
2022-02-25 09:30:00,237.06,240.73,237.0,237.7,10110.0,226.7645,230.2751,226.7071,227.3767,10110.0
2022-02-25 10:00:00,237.6,239.55,235.71,239.17,10370.0,227.281,229.1463,225.4731,228.7828,10370.0
2022-02-25 10:30:00,238.93,238.93,237.37,237.37,4404.0,228.5532,228.5532,227.061,227.061,4404.0
2022-02-25 11:00:00,237.95,237.95,235.95,235.95,4186.0,227.6158,227.6158,225.7027,225.7027,4186.0
2022-02-25 11:30:00,236.62,238.33,236.42,238.31,7784.0,226.3436,227.9793,226.1522,227.9602,7784.0
2022-02-25 12:00:00,238.08,239.31,238.08,238.75,2987.0,227.7402,228.9167,227.7402,228.3811,2987.0
2022-02-25 12:30:00,238.37,240.43,238.37,240.24,2850.0,228.0176,229.9881,228.0176,229.8063,2850.0
2022-02-25 13:00:00,239.95,241.12,239.7,240.93,5825.0,229.5289,230.6481,229.2898,230.4664,5825.0
2022-02-25 13:30:00,240.67,241.86,240.31,240.45,2262.0,230.2177,231.356,229.8733,230.0072,2262.0
2022-02-25 14:00:00,240.04,241.7,240.04,241.59,4496.0,229.615,231.2029,229.615,231.0977,4496.0
2022-02-25 14:30:00,241.46,241.82,240.97,241.13,5023.0,230.9734,231.3177,230.5046,230.6577,5023.0
2022-02-25 15:00:00,241.21,241.21,240.82,241.03,1825.0,230.7342,230.7342,230.3612,230.562,1825.0
2022-02-25 15:30:00,241.36,242.65,240.9,242.44,9892.0,230.8777,232.1117,230.4377,231.9108,9892.0
2022-02-28 09:30:00,241.07,242.82,239.18,240.29,29941.0,230.6003,232.2743,228.7924,229.8542,29941.0
2022-02-28 10:00:00,240.55,244.0,240.25,243.83,6922.0,230.1029,233.403,229.8159,233.2404,6922.0
2022-02-28 10:30:00,244.09,246.18,243.93,246.18,7987.0,233.4891,235.4884,233.3361,235.4884,7987.0
2022-02-28 11:00:00,246.3,246.69,245.58,246.62,3563.0,235.6032,235.9762,234.9144,235.9093,3563.0
2022-02-28 11:30:00,246.72,247.16,245.89,246.74,4204.0,236.0049,236.4258,235.211,236.024,4204.0
2022-02-28 12:00:00,246.57,246.81,245.61,246.29,2816.0,235.8614,236.091,234.9431,235.5936,2816.0
2022-02-28 12:30:00,246.36,246.36,244.2,245.13,3020.0,235.6606,235.6606,233.5944,234.484,3020.0
2022-02-28 13:00:00,245.25,246.04,244.55,244.74,3496.0,234.5988,235.3544,233.9292,234.1109,3496.0
2022-02-28 13:30:00,245.09,245.56,244.67,245.56,2700.0,234.4457,234.8953,234.0439,234.8953,2700.0
2022-02-28 14:00:00,243.62,243.75,242.38,242.43,4070.0,233.0395,233.1639,231.8534,231.9012,4070.0
2022-02-28 14:30:00,242.39,244.61,241.92,244.45,3362.0,231.863,233.9866,231.4134,233.8335,3362.0
2022-02-28 15:00:00,244.7,245.59,244.35,245.45,2818.0,234.0726,234.924,233.7378,234.7901,2818.0
2022-02-28 15:30:00,245.01,248.06,244.77,248.06,13855.0,234.3692,237.2867,234.1396,237.2867,13855.0
2022-03-01 09:30:00,252.01,252.87,249.02,250.3,72725.0,241.0652,241.8878,238.205,239.4294,72725.0
2022-03-01 10:00:00,250.5,250.5,245.79,246.15,22334.0,239.6208,239.6208,235.1153,235.4597,22334.0
2022-03-01 10:30:00,246.35,246.87,244.46,244.54,15176.0,235.651,236.1484,233.8431,233.9196,15176.0
2022-03-01 11:00:00,244.3,244.58,241.5,241.86,13509.0,233.69,233.9579,231.0116,231.356,13509.0
2022-03-01 11:30:00,241.1,241.31,238.74,239.17,15000.0,230.629,230.8299,228.3715,228.7828,15000.0
2022-03-01 12:00:00,239.12,239.25,237.64,238.75,14001.0,228.735,228.8593,227.3193,228.3811,14001.0
2022-03-01 12:30:00,238.9,240.09,238.4,239.67,9828.0,228.5245,229.6629,228.0463,229.2611,9828.0
2022-03-01 13:00:00,239.64,239.79,236.46,236.46,5617.0,229.2324,229.3759,226.1905,226.1905,5617.0
2022-03-01 13:30:00,236.62,237.83,236.0,237.81,6040.0,226.3436,227.501,225.7505,227.4819,6040.0
2022-03-01 14:00:00,237.27,238.55,236.21,238.41,6942.0,226.9653,228.1897,225.9514,228.0558,6942.0
2022-03-01 14:30:00,238.7,240.6,238.48,239.82,7538.0,228.3332,230.1507,228.1228,229.4046,7538.0
2022-03-01 15:00:00,240.0,241.69,239.99,240.22,11375.0,229.5768,231.1934,229.5672,229.7872,11375.0
2022-03-01 15:30:00,239.99,241.37,238.87,241.23,20425.0,229.5672,230.8873,228.4958,230.7533,20425.0
2022-03-02 09:30:00,246.38,249.5,246.03,249.5,25158.0,235.6797,238.6642,235.3449,238.6642,25158.0
2022-03-02 10:00:00,250.0,250.83,247.92,248.63,16660.0,239.1425,239.9364,237.1528,237.832,16660.0
2022-03-02 10:30:00,248.85,249.73,247.29,247.49,6350.0,238.0424,238.8842,236.5502,236.7415,6350.0
2022-03-02 11:00:00,247.98,249.22,247.04,248.52,6125.0,237.2102,238.3963,236.311,237.7267,6125.0
2022-03-02 11:30:00,248.86,249.67,247.25,249.67,4354.0,238.052,238.8268,236.5119,238.8268,4354.0
2022-03-02 12:00:00,249.59,249.6,248.42,248.89,2550.0,238.7503,238.7598,237.6311,238.0807,2550.0
2022-03-02 12:30:00,249.27,250.67,249.18,250.61,3436.0,238.4442,239.7834,238.3581,239.726,3436.0
2022-03-02 13:00:00,250.63,250.84,249.8,250.77,7081.0,239.7451,239.946,238.9512,239.879,7081.0
2022-03-02 13:30:00,250.79,251.12,250.55,251.05,3215.0,239.8982,240.2138,239.6686,240.1469,3215.0
2022-03-02 14:00:00,251.28,252.0,251.08,251.41,9078.0,240.3669,241.0556,240.1756,240.4912,9078.0
2022-03-02 14:30:00,251.8,252.4,251.68,251.83,6018.0,240.8643,241.4382,240.7495,240.893,6018.0
2022-03-02 15:00:00,251.67,252.98,251.67,252.98,8914.0,240.7399,241.993,240.7399,241.993,8914.0
2022-03-02 15:30:00,253.54,254.67,252.63,252.7,21870.0,242.5287,243.6096,241.6582,241.7252,21870.0
2022-03-03 09:30:00,249.13,250.3,247.05,247.05,40308.0,238.3102,239.4294,236.3206,236.3206,40308.0
2022-03-03 10:00:00,247.95,251.76,247.39,251.64,14188.0,237.1815,240.826,236.6458,240.7112,14188.0
2022-03-03 10:30:00,251.64,252.1,248.97,248.97,12097.0,240.7112,241.1513,238.1572,238.1572,12097.0
2022-03-03 11:00:00,248.89,249.83,248.01,249.71,4897.0,238.0807,238.9798,237.2389,238.8651,4897.0
2022-03-03 11:30:00,249.59,250.52,248.45,250.02,3454.0,238.7503,239.6399,237.6598,239.1616,3454.0
2022-03-03 12:00:00,250.23,250.75,249.86,249.89,4500.0,239.3625,239.8599,239.0085,239.0372,4500.0
2022-03-03 12:30:00,249.79,251.71,249.79,251.25,4800.0,238.9416,240.7782,238.9416,240.3382,4800.0
2022-03-03 13:00:00,251.58,252.59,251.41,252.4,4557.0,240.6538,241.62,240.4912,241.4382,4557.0
2022-03-03 13:30:00,252.23,252.23,251.6,252.05,2700.0,241.2756,241.2756,240.673,241.1034,2700.0
2022-03-03 14:00:00,251.87,252.38,250.94,251.25,3497.0,240.9313,241.4191,240.0416,240.3382,3497.0
2022-03-03 14:30:00,251.33,251.62,250.77,251.34,2600.0,240.4147,240.6921,239.879,240.4243,2600.0
2022-03-03 15:00:00,251.17,252.76,250.72,252.76,6950.0,240.2617,241.7826,239.8312,241.7826,6950.0
2022-03-03 15:30:00,252.57,253.48,251.85,253.41,10505.0,241.6008,242.4713,240.9121,242.4044,10505.0
2022-03-04 09:30:00,250.98,255.0,250.73,254.43,29076.0,240.0799,243.9253,239.8408,243.3801,29076.0
2022-03-04 10:00:00,254.99,256.18,254.11,256.18,7259.0,243.9157,245.0541,243.074,245.0541,7259.0
2022-03-04 10:30:00,256.19,257.75,255.04,255.34,12627.0,245.0636,246.5559,243.9636,244.2505,12627.0
2022-03-04 11:00:00,255.1,255.1,253.73,254.74,4490.0,244.021,244.021,242.7105,243.6766,4490.0
2022-03-04 11:30:00,253.65,254.88,253.12,253.18,5552.0,242.6339,243.8105,242.127,242.1844,5552.0
2022-03-04 12:00:00,253.39,253.4,252.31,252.84,2976.0,242.3852,242.3948,241.3521,241.8591,2976.0
2022-03-04 12:30:00,252.77,254.74,252.56,254.74,2500.0,241.7922,243.6766,241.5913,243.6766,2500.0
2022-03-04 13:00:00,254.97,256.0,254.97,255.2,4550.0,243.8966,244.8819,243.8966,244.1166,4550.0
2022-03-04 13:30:00,255.18,255.26,253.76,254.02,4699.0,244.0975,244.174,242.7392,242.9879,4699.0
2022-03-04 14:00:00,254.0,258.38,253.8,258.25,7431.0,242.9687,247.1585,242.7774,247.0342,7431.0
2022-03-04 14:30:00,258.52,260.67,258.49,259.57,30449.0,247.2924,249.3491,247.2637,248.2968,30449.0
2022-03-04 15:00:00,259.0,260.34,258.92,260.14,4770.0,247.7516,249.0334,247.6751,248.8421,4770.0
2022-03-04 15:30:00,259.88,261.59,258.92,261.59,14755.0,248.5934,250.2291,247.6751,250.2291,14755.0
2022-03-07 09:30:00,265.8,280.91,264.01,280.74,78897.0,254.2563,268.71,252.544,268.5474,78897.0
2022-03-07 10:00:00,280.45,287.89,280.23,285.7,67145.0,268.27,275.3869,268.0596,273.292,67145.0
2022-03-07 10:30:00,286.01,289.56,286.0,286.22,44022.0,273.5885,276.9844,273.579,273.7894,44022.0
2022-03-07 11:00:00,285.99,290.29,285.74,290.29,20739.0,273.5694,277.6827,273.3303,277.6827,20739.0
2022-03-07 11:30:00,289.6,289.74,284.11,284.75,22921.0,277.0226,277.1566,271.7711,272.3833,22921.0
2022-03-07 12:00:00,285.06,285.54,278.18,278.41,14242.0,272.6798,273.139,266.0986,266.3186,14242.0
2022-03-07 12:30:00,278.4,278.8,276.51,278.8,11561.0,266.309,266.6917,264.5011,266.6917,11561.0
2022-03-07 13:00:00,279.1,284.02,279.1,283.87,17196.0,266.9786,271.685,266.9786,271.5415,17196.0
2022-03-07 13:30:00,283.75,284.02,281.07,281.42,14956.0,271.4267,271.685,268.8631,269.1979,14956.0
2022-03-07 14:00:00,281.45,282.59,279.51,280.87,12740.0,269.2266,270.3171,267.3708,268.6718,12740.0
2022-03-07 14:30:00,280.7,285.67,280.54,284.18,21850.0,268.5092,273.2633,268.3561,271.838,21850.0
2022-03-07 15:00:00,284.19,284.89,283.03,284.08,14095.0,271.8476,272.5172,270.738,271.7424,14095.0
2022-03-07 15:30:00,283.6,284.36,282.27,282.55,33517.0,271.2832,272.0102,270.011,270.2788,33517.0
2022-03-08 09:30:00,290.03,298.0,289.19,297.98,60926.0,277.434,285.0578,276.6304,285.0387,60926.0
2022-03-08 10:00:00,298.04,302.57,297.78,301.22,31179.0,285.0961,289.4293,284.8474,288.138,31179.0
2022-03-08 10:30:00,301.99,304.18,299.25,301.99,22041.0,288.8745,290.9694,286.2535,288.8745,22041.0
2022-03-08 11:00:00,301.27,306.13,300.73,303.2,22697.0,288.1858,292.8347,287.6693,290.032,22697.0
2022-03-08 11:30:00,302.33,305.2,302.33,304.64,16235.0,289.1998,291.9451,289.1998,291.4094,16235.0
2022-03-08 12:00:00,303.88,303.88,285.61,288.2,39381.0,290.6824,290.6824,273.2059,275.6834,39381.0
2022-03-08 12:30:00,287.36,288.39,281.56,286.63,40212.0,274.8799,275.8652,269.3318,274.1816,40212.0
2022-03-08 13:00:00,286.92,292.18,286.92,292.18,13093.0,274.459,279.4906,274.459,279.4906,13093.0
2022-03-08 13:30:00,291.74,295.18,290.82,292.85,16434.0,279.0697,282.3603,278.1896,280.1315,16434.0
2022-03-08 14:00:00,292.65,293.04,288.09,290.61,4174.0,279.9402,280.3132,275.5782,277.9888,4174.0
2022-03-08 14:30:00,290.52,291.52,289.93,290.04,4039.0,277.9027,278.8592,277.3383,277.4435,4039.0
2022-03-08 15:00:00,291.37,291.77,289.96,289.96,5115.0,278.7158,279.0984,277.367,277.367,5115.0
2022-03-08 15:30:00,289.63,292.13,289.3,291.43,16743.0,277.0513,279.4428,276.7357,278.7732,16743.0
2022-03-09 09:30:00,279.95,281.82,272.0,279.31,131124.0,267.7917,269.5805,260.187,267.1795,131124.0
2022-03-09 10:00:00,277.58,282.63,277.56,278.07,20938.0,265.5247,270.3553,265.5055,265.9934,20938.0
2022-03-09 10:30:00,279.52,283.53,279.52,282.49,12685.0,267.3804,271.2163,267.3804,270.2214,12685.0
2022-03-09 11:00:00,283.0,285.8,282.43,284.43,17687.0,270.7093,273.3877,270.164,272.0772,17687.0
2022-03-09 11:30:00,284.49,285.77,281.28,283.2,16117.0,272.1346,273.359,269.064,270.9006,16117.0
2022-03-09 12:00:00,283.05,283.31,281.04,281.55,8695.0,270.7571,271.0058,268.8344,269.3222,8695.0
2022-03-09 12:30:00,281.49,281.49,271.12,274.89,40212.0,269.2649,269.2649,259.3452,262.9515,40212.0
2022-03-09 13:00:00,275.33,279.21,275.03,275.1,22455.0,263.3724,267.0839,263.0854,263.1524,22455.0
2022-03-09 13:30:00,274.89,277.32,273.09,274.13,4255.0,262.9515,265.276,261.2297,262.2245,4255.0
2022-03-09 14:00:00,273.0,277.02,271.99,276.53,10463.0,261.1436,264.989,260.1774,264.5203,10463.0
2022-03-09 14:30:00,276.38,279.0,274.98,278.1,4384.0,264.3768,266.883,263.0376,266.0221,4384.0
2022-03-09 15:00:00,278.77,278.77,276.14,277.05,12311.0,266.663,266.663,264.1472,265.0177,12311.0
2022-03-09 15:30:00,276.86,279.56,276.86,278.7,29413.0,264.8359,267.4187,264.8359,266.596,29413.0
2022-03-10 09:30:00,282.61,285.97,280.49,283.1,37288.0,270.3362,273.5503,268.3083,270.8049,37288.0
2022-03-10 10:00:00,284.68,287.45,281.08,284.57,11943.0,272.3163,274.966,268.8727,272.2111,11943.0
2022-03-10 10:30:00,284.94,285.52,282.55,283.67,14442.0,272.565,273.1198,270.2788,271.3502,14442.0
2022-03-10 11:00:00,283.81,286.95,283.7,286.5,7248.0,271.4841,274.4877,271.3789,274.0573,7248.0
2022-03-10 11:30:00,286.0,287.19,285.56,285.65,17704.0,273.579,274.7173,273.1581,273.2442,17704.0
2022-03-10 12:00:00,285.43,288.21,285.43,287.73,11473.0,273.0337,275.693,273.0337,275.2338,11473.0
2022-03-10 12:30:00,287.55,287.78,284.48,284.83,5728.0,275.0617,275.2817,272.125,272.4598,5728.0
2022-03-10 13:00:00,285.64,287.68,284.94,287.68,5195.0,273.2346,275.186,272.565,275.186,5195.0
2022-03-10 13:30:00,287.35,288.07,286.67,287.75,3251.0,274.8703,275.5591,274.2199,275.253,3251.0
2022-03-10 14:00:00,287.69,290.6,287.43,290.38,8127.0,275.1956,277.9792,274.9469,277.7688,8127.0
2022-03-10 14:30:00,290.36,292.13,290.36,291.31,9204.0,277.7496,279.4428,277.7496,278.6584,9204.0
2022-03-10 15:00:00,291.4,292.58,290.2,292.05,18369.0,278.7445,279.8732,277.5966,279.3662,18369.0
2022-03-10 15:30:00,292.35,292.83,290.67,291.8,40575.0,279.6532,280.1124,278.0462,279.1271,40575.0
2022-03-11 09:30:00,285.9,292.36,285.9,287.0,41183.0,273.4833,279.6628,273.4833,274.5356,41183.0
2022-03-11 10:00:00,286.75,286.75,283.6,284.3,16993.0,274.2964,274.2964,271.2832,271.9528,16993.0
2022-03-11 10:30:00,285.12,285.7,283.61,285.67,5636.0,272.7372,273.292,271.2928,273.2633,5636.0
2022-03-11 11:00:00,286.28,287.3,285.35,285.91,10127.0,273.8468,274.8225,272.9572,273.4929,10127.0
2022-03-11 11:30:00,285.51,286.56,284.79,285.58,8685.0,273.1103,274.1147,272.4215,273.1772,8685.0
2022-03-11 12:00:00,285.55,287.04,285.52,286.57,6934.0,273.1485,274.5738,273.1198,274.1242,6934.0
2022-03-11 12:30:00,286.62,287.49,286.47,287.36,8965.0,274.1721,275.0043,274.0286,274.8799,8965.0
2022-03-11 13:00:00,287.64,290.35,287.45,289.55,8001.0,275.1478,277.7401,274.966,276.9748,8001.0
2022-03-11 13:30:00,289.77,291.14,289.65,291.07,11138.0,277.1852,278.4957,277.0705,278.4288,11138.0
2022-03-11 14:00:00,291.16,291.9,290.8,291.57,9221.0,278.5149,279.2227,278.1705,278.9071,9221.0
2022-03-11 14:30:00,291.34,292.16,290.18,290.31,12892.0,278.6871,279.4715,277.5774,277.7018,12892.0
2022-03-11 15:00:00,290.23,290.84,288.85,289.79,15217.0,277.6253,278.2088,276.3052,277.2044,15217.0
2022-03-11 15:30:00,289.51,289.62,287.01,287.3,17879.0,276.9365,277.0418,274.5451,274.8225,17879.0
2022-03-14 09:30:00,278.88,280.12,270.69,273.24,46550.0,266.7682,267.9543,258.9339,261.3731,46550.0
2022-03-14 10:00:00,273.76,278.5,270.81,277.49,11324.0,261.8706,266.4047,259.0487,265.4386,11324.0
2022-03-14 10:30:00,277.14,277.32,274.47,276.15,7913.0,265.1038,265.276,262.5497,264.1568,7913.0
2022-03-14 11:00:00,275.88,276.98,273.84,273.87,7211.0,263.8985,264.9507,261.9471,261.9758,7211.0
2022-03-14 11:30:00,273.58,274.19,271.19,272.9,7222.0,261.6984,262.2819,259.4122,261.0479,7222.0
2022-03-14 12:00:00,272.78,276.22,272.65,275.02,4561.0,260.9331,264.2237,260.8088,263.0758,4561.0
2022-03-14 12:30:00,275.38,276.26,274.99,274.99,3219.0,263.4202,264.262,263.0471,263.0471,3219.0
2022-03-14 13:00:00,274.95,275.1,273.75,273.86,6195.0,263.0089,263.1524,261.861,261.9662,6195.0
2022-03-14 13:30:00,274.08,274.46,270.96,271.39,8621.0,262.1767,262.5402,259.1922,259.6035,8621.0
2022-03-14 14:00:00,271.56,272.34,271.0,271.13,6579.0,259.7661,260.5122,259.2304,259.3548,6579.0
2022-03-14 14:30:00,271.21,272.04,270.3,271.2,6999.0,259.4313,260.2253,258.5608,259.4217,6999.0
2022-03-14 15:00:00,271.29,272.18,271.24,271.64,9823.0,259.5078,260.3592,259.46,259.8426,9823.0
2022-03-14 15:30:00,271.42,274.41,271.11,274.16,22142.0,259.6322,262.4923,259.3357,262.2532,22142.0
2022-03-15 09:30:00,262.0,268.78,260.52,261.69,65312.0,250.6213,257.1068,249.2056,250.3248,65312.0
2022-03-15 10:00:00,261.63,264.24,260.75,264.09,33760.0,250.2674,252.764,249.4256,252.6205,33760.0
2022-03-15 10:30:00,263.72,265.47,262.5,262.5,21201.0,252.2666,253.9406,251.0996,251.0996,21201.0
2022-03-15 11:00:00,262.74,262.74,259.99,260.53,5770.0,251.3292,251.3292,248.6986,249.2151,5770.0
2022-03-15 11:30:00,260.97,266.04,260.97,266.04,11436.0,249.636,254.4858,249.636,254.4858,11436.0
2022-03-15 12:00:00,266.32,268.23,265.6,268.23,7860.0,254.7537,256.5807,254.065,256.5807,7860.0
2022-03-15 12:30:00,268.16,268.16,264.6,264.87,5716.0,256.5138,256.5138,253.1084,253.3667,5716.0
2022-03-15 13:00:00,265.8,266.86,262.59,263.63,8014.0,254.2563,255.2702,251.1857,252.1805,8014.0
2022-03-15 13:30:00,262.94,265.14,262.63,264.82,4095.0,251.5205,253.6249,251.2239,253.3188,4095.0
2022-03-15 14:00:00,264.51,264.51,262.55,263.98,4450.0,253.0223,253.0223,251.1474,252.5153,4450.0
2022-03-15 14:30:00,263.8,264.71,263.24,264.71,2500.0,252.3431,253.2136,251.8075,253.2136,2500.0
2022-03-15 15:00:00,264.6,264.6,263.08,263.08,1000.0,253.1084,253.1084,251.6544,251.6544,1000.0
2022-03-15 15:30:00,262.96,263.0,261.79,262.42,6205.0,251.5396,251.5779,250.4204,251.0231,6205.0
2022-03-16 09:30:00,263.69,264.7,260.81,263.28,26579.0,252.2379,253.204,249.483,251.8457,26579.0
2022-03-16 10:00:00,263.28,263.45,258.19,258.24,25264.0,251.8457,252.0083,246.9768,247.0246,25264.0
2022-03-16 10:30:00,257.57,257.57,254.0,255.3,40501.0,246.3837,246.3837,242.9687,244.2123,40501.0
2022-03-16 11:00:00,256.11,258.12,254.39,258.12,13479.0,244.9871,246.9098,243.3418,246.9098,13479.0
2022-03-16 11:30:00,257.62,259.83,256.54,259.49,8522.0,246.4315,248.5455,245.3984,248.2203,8522.0
2022-03-16 12:00:00,259.49,259.5,258.39,258.82,6711.0,248.2203,248.2299,247.1681,247.5794,6711.0
2022-03-16 12:30:00,258.84,259.96,258.31,259.96,4222.0,247.5985,248.6699,247.0916,248.6699,4222.0
2022-03-16 13:00:00,259.7,259.7,258.78,259.09,3766.0,248.4212,248.4212,247.5411,247.8377,3766.0
2022-03-16 13:30:00,259.57,259.57,259.21,259.57,1311.0,248.2968,248.2968,247.9525,248.2968,1311.0
2022-03-16 14:00:00,259.0,259.6,256.77,256.77,2600.0,247.7516,248.3255,245.6184,245.6184,2600.0
2022-03-16 14:30:00,255.69,256.26,253.69,255.16,6809.0,244.5853,245.1306,242.6722,244.0784,6809.0
2022-03-16 15:00:00,255.34,257.1,255.34,256.25,10338.0,244.2505,245.9341,244.2505,245.121,10338.0
2022-03-16 15:30:00,256.44,258.07,256.43,257.5,10772.0,245.3028,246.862,245.2932,246.3167,10772.0
2022-03-17 09:30:00,263.41,266.43,260.89,260.89,43259.0,251.9701,254.8589,249.5595,249.5595,43259.0
2022-03-17 10:00:00,261.07,266.02,260.01,265.27,16929.0,249.7317,254.4667,248.7177,253.7493,16929.0
2022-03-17 10:30:00,265.64,267.25,264.04,267.25,22109.0,254.1032,255.6433,252.5727,255.6433,22109.0
2022-03-17 11:00:00,266.53,269.31,266.28,267.68,19092.0,254.9546,257.6138,254.7154,256.0546,19092.0
2022-03-17 11:30:00,267.57,271.41,267.13,271.03,12888.0,255.9494,259.6226,255.5285,259.2591,12888.0
2022-03-17 12:00:00,271.33,271.41,269.1,269.38,15184.0,259.5461,259.6226,257.4129,257.6808,15184.0
2022-03-17 12:30:00,268.74,269.18,267.37,268.14,14448.0,257.0686,257.4895,255.7581,256.4946,14448.0
2022-03-17 13:00:00,267.42,268.76,267.42,268.42,5201.0,255.8059,257.0877,255.8059,256.7625,5201.0
2022-03-17 13:30:00,268.0,269.04,267.7,268.77,8719.0,256.3607,257.3556,256.0738,257.0973,8719.0
2022-03-17 14:00:00,268.54,269.92,267.56,269.32,14041.0,256.8773,258.1973,255.9398,257.6234,14041.0
2022-03-17 14:30:00,268.82,270.54,268.82,270.29,13378.0,257.1451,258.7904,257.1451,258.5513,13378.0
2022-03-17 15:00:00,270.15,270.56,269.22,269.74,12541.0,258.4173,258.8095,257.5277,258.0252,12541.0
2022-03-17 15:30:00,269.75,270.39,269.31,269.55,22028.0,258.0347,258.6469,257.6138,257.8434,22028.0
2022-03-18 09:30:00,267.88,269.73,266.63,267.8,23980.0,256.2459,258.0156,255.0502,256.1694,23980.0
2022-03-18 10:00:00,266.83,268.92,266.0,267.18,6584.0,255.2415,257.2408,254.4476,255.5763,6584.0
2022-03-18 10:30:00,267.32,268.13,266.32,267.53,3800.0,255.7103,256.4851,254.7537,255.9111,3800.0
2022-03-18 11:00:00,267.33,267.56,266.43,266.47,4665.0,255.7198,255.9398,254.8589,254.8972,4665.0
2022-03-18 11:30:00,266.52,268.0,266.11,266.79,6897.0,254.945,256.3607,254.5528,255.2033,6897.0
2022-03-18 12:00:00,266.45,268.25,266.3,267.88,4325.0,254.878,256.5999,254.7346,256.2459,4325.0
2022-03-18 12:30:00,268.07,269.32,268.07,269.32,4518.0,256.4277,257.6234,256.4277,257.6234,4518.0
2022-03-18 13:00:00,269.37,270.16,268.69,269.62,7870.0,257.6712,258.4269,257.0208,257.9104,7870.0
2022-03-18 13:30:00,269.6,270.16,269.44,269.7,4522.0,257.8912,258.4269,257.7382,257.9869,4522.0
2022-03-18 14:00:00,269.89,270.16,269.68,270.0,1100.0,258.1686,258.4269,257.9678,258.2739,1100.0
2022-03-18 14:30:00,269.82,270.1,269.31,269.43,4680.0,258.1017,258.3695,257.6138,257.7286,4680.0
2022-03-18 15:00:00,269.7,270.1,269.61,269.74,3777.0,257.9869,258.3695,257.9008,258.0252,3777.0
2022-03-18 15:30:00,269.58,270.1,269.04,269.58,14253.0,257.8721,258.3695,257.3556,257.8721,14253.0
2022-03-21 09:30:00,276.7,280.62,276.15,280.21,36763.0,264.6829,268.4326,264.1568,268.0404,36763.0
2022-03-21 10:00:00,280.0,284.24,279.57,284.1,16875.0,267.8396,271.8954,267.4282,271.7615,16875.0
2022-03-21 10:30:00,283.54,283.98,282.0,283.41,10787.0,271.2258,271.6467,269.7527,271.1015,10787.0
2022-03-21 11:00:00,282.5,282.99,280.0,280.0,11689.0,270.231,270.6997,267.8396,267.8396,11689.0
2022-03-21 11:30:00,279.08,280.8,279.08,279.94,13710.0,266.9595,268.6048,266.9595,267.7822,13710.0
2022-03-21 12:00:00,279.92,280.92,279.69,280.62,2693.0,267.763,268.7196,267.543,268.4326,2693.0
2022-03-21 12:30:00,279.62,280.62,278.17,278.23,6106.0,267.4761,268.4326,266.089,266.1464,6106.0
2022-03-21 13:00:00,278.0,278.21,276.6,277.28,5451.0,265.9264,266.1273,264.5872,265.2377,5451.0
2022-03-21 13:30:00,277.29,278.88,277.26,278.73,6900.0,265.2473,266.7682,265.2186,266.6247,6900.0
2022-03-21 14:00:00,278.56,279.42,277.6,277.72,6275.0,266.4621,267.2848,265.5438,265.6586,6275.0
2022-03-21 14:30:00,277.97,279.28,277.97,278.15,5665.0,265.8977,267.1508,265.8977,266.0699,5665.0
2022-03-21 15:00:00,278.0,278.77,277.27,278.77,3405.0,265.9264,266.663,265.2281,266.663,3405.0
2022-03-21 15:30:00,278.67,279.21,278.27,278.81,15552.0,266.5673,267.0839,266.1847,266.7012,15552.0
2022-03-22 09:30:00,278.72,282.15,276.74,281.35,26355.0,266.6152,269.8962,264.7211,269.1309,26355.0
2022-03-22 10:00:00,280.86,281.01,277.68,278.45,10555.0,268.6622,268.8057,265.6203,266.3569,10555.0
2022-03-22 10:30:00,278.4,278.56,276.72,277.8,9158.0,266.309,266.4621,264.702,265.7351,9158.0
2022-03-22 11:00:00,277.91,278.1,274.94,275.24,7740.0,265.8403,266.0221,262.9993,263.2863,7740.0
2022-03-22 11:30:00,273.9,274.78,273.9,274.27,3600.0,262.0045,262.8463,262.0045,262.3584,3600.0
2022-03-22 12:00:00,274.22,275.16,274.2,274.74,2318.0,262.3106,263.2098,262.2915,262.808,2318.0
2022-03-22 12:30:00,274.4,275.3,274.07,275.3,3700.0,262.4828,263.3437,262.1671,263.3437,3700.0
2022-03-22 13:00:00,275.47,277.24,275.46,277.24,2395.0,263.5063,265.1994,263.4967,265.1994,2395.0
2022-03-22 13:30:00,277.73,278.07,276.95,277.3,2299.0,265.6681,265.9934,264.922,265.2568,2299.0
2022-03-22 14:00:00,277.5,278.11,276.8,276.95,2000.0,265.4481,266.0316,264.7785,264.922,2000.0
2022-03-22 14:30:00,276.88,277.36,276.46,276.46,2592.0,264.8551,265.3142,264.4533,264.4533,2592.0
2022-03-22 15:00:00,276.33,276.62,275.75,275.8,3703.0,264.3289,264.6064,263.7741,263.822,3703.0
2022-03-22 15:30:00,276.06,277.55,276.06,277.4,9456.0,264.0707,265.496,264.0707,265.3525,9456.0
2022-03-23 09:30:00,282.9,286.48,280.99,282.0,38894.0,270.6136,274.0381,268.7866,269.7527,38894.0
2022-03-23 10:00:00,281.69,283.93,281.68,282.89,17207.0,269.4562,271.5989,269.4466,270.604,17207.0
2022-03-23 10:30:00,283.13,283.27,282.41,283.27,8786.0,270.8336,270.9675,270.1449,270.9675,8786.0
2022-03-23 11:00:00,283.16,283.53,282.77,283.1,4034.0,270.8623,271.2163,270.4893,270.8049,4034.0
2022-03-23 11:30:00,283.55,285.01,283.16,283.17,14774.0,271.2354,272.632,270.8623,270.8719,14774.0
2022-03-23 12:00:00,283.0,284.0,282.97,283.72,9029.0,270.7093,271.6658,270.6806,271.398,9029.0
2022-03-23 12:30:00,282.76,283.23,282.14,282.14,4707.0,270.4797,270.9293,269.8866,269.8866,4707.0
2022-03-23 13:00:00,281.95,282.4,281.27,281.53,3924.0,269.7049,270.1353,269.0544,269.3031,3924.0
2022-03-23 13:30:00,281.16,281.27,280.44,280.81,1782.0,268.9492,269.0544,268.2605,268.6144,1782.0
2022-03-23 14:00:00,280.87,281.63,280.68,281.63,7278.0,268.6718,269.3988,268.49,269.3988,7278.0
2022-03-23 14:30:00,281.83,283.03,281.61,282.28,3329.0,269.5901,270.738,269.3796,270.0205,3329.0
2022-03-23 15:00:00,282.5,284.05,282.5,283.86,1974.0,270.231,271.7137,270.231,271.5319,1974.0
2022-03-23 15:30:00,283.91,283.91,282.0,282.0,33760.0,271.5797,271.5797,269.7527,269.7527,33760.0
2022-03-24 09:30:00,282.5,287.14,280.95,286.03,12867.0,270.231,274.6695,268.7483,273.6077,12867.0
2022-03-24 10:00:00,286.02,287.0,285.0,286.01,4775.0,273.5981,274.5356,272.6224,273.5885,4775.0
2022-03-24 10:30:00,285.46,286.27,284.02,286.05,6485.0,273.0624,273.8373,271.685,273.6268,6485.0
2022-03-24 11:00:00,287.07,288.3,285.96,287.56,12131.0,274.6025,275.7791,273.5407,275.0712,12131.0
2022-03-24 11:30:00,287.33,288.15,285.55,285.7,7860.0,274.8512,275.6356,273.1485,273.292,7860.0
2022-03-24 12:00:00,285.67,285.84,284.5,284.5,5914.0,273.2633,273.4259,272.1441,272.1441,5914.0
2022-03-24 12:30:00,284.64,285.59,284.51,285.0,2200.0,272.278,273.1868,272.1537,272.6224,2200.0
2022-03-24 13:00:00,284.68,285.12,284.3,284.84,2730.0,272.3163,272.7372,271.9528,272.4694,2730.0
2022-03-24 13:30:00,284.93,285.88,284.91,285.35,3600.0,272.5555,273.4642,272.5363,272.9572,3600.0
2022-03-24 14:00:00,285.31,285.31,284.25,284.33,3800.0,272.9189,272.9189,271.905,271.9815,3800.0
2022-03-24 14:30:00,284.33,284.44,282.1,282.48,7305.0,271.9815,272.0867,269.8484,270.2119,7305.0
2022-03-24 15:00:00,282.4,283.49,282.0,282.83,6998.0,270.1353,271.178,269.7527,270.5467,6998.0
2022-03-24 15:30:00,282.7,283.49,282.7,283.16,9112.0,270.4223,271.178,270.4223,270.8623,9112.0
2022-03-25 09:30:00,281.84,285.44,281.84,284.11,7611.0,269.5996,273.0433,269.5996,271.7711,7611.0
2022-03-25 10:00:00,284.4,285.26,283.9,285.26,5540.0,272.0485,272.8711,271.5702,272.8711,5540.0
2022-03-25 10:30:00,284.9,288.75,284.73,288.75,5917.0,272.5268,276.2095,272.3641,276.2095,5917.0
2022-03-25 11:00:00,288.9,290.98,288.9,290.84,13273.0,276.353,278.3427,276.353,278.2088,13273.0
2022-03-25 11:30:00,290.85,291.01,289.03,289.03,9159.0,278.2183,278.3714,276.4774,276.4774,9159.0
2022-03-25 12:00:00,288.71,289.46,288.71,289.28,3995.0,276.1713,276.8887,276.1713,276.7165,3995.0
2022-03-25 12:30:00,289.5,289.85,288.46,289.29,2500.0,276.927,277.2618,275.9321,276.7261,2500.0
2022-03-25 13:00:00,289.84,290.21,288.57,288.57,1900.0,277.2522,277.6061,276.0374,276.0374,1900.0
2022-03-25 13:30:00,288.97,290.31,288.69,290.31,8250.0,276.42,277.7018,276.1522,277.7018,8250.0
2022-03-25 14:00:00,290.16,291.39,289.79,291.39,9050.0,277.5583,278.7349,277.2044,278.7349,9050.0
2022-03-25 14:30:00,291.31,292.22,291.18,291.94,16447.0,278.6584,279.5288,278.534,279.261,16447.0
2022-03-25 15:00:00,292.2,292.2,291.39,292.11,7182.0,279.5097,279.5097,278.7349,279.4236,7182.0
2022-03-25 15:30:00,292.32,294.13,291.87,293.75,21193.0,279.6245,281.3559,279.194,280.9924,21193.0
2022-03-28 09:30:00,285.15,285.15,279.79,281.16,32101.0,272.7659,272.7659,267.6387,268.9492,32101.0
2022-03-28 10:00:00,280.0,283.0,279.65,282.52,10221.0,267.8396,270.7093,267.5048,270.2501,10221.0
2022-03-28 10:30:00,282.48,282.48,279.74,280.52,2945.0,270.2119,270.2119,267.5909,268.337,2945.0
2022-03-28 11:00:00,280.09,281.23,279.91,280.11,2000.0,267.9257,269.0161,267.7535,267.9448,2000.0
2022-03-28 11:30:00,280.05,280.59,280.0,280.0,3433.0,267.8874,268.4039,267.8396,267.8396,3433.0
2022-03-28 12:00:00,280.31,281.25,280.01,281.1,2000.0,268.1361,269.0353,267.8491,268.8918,2000.0
2022-03-28 12:30:00,281.25,282.66,281.25,281.93,1937.0,269.0353,270.384,269.0353,269.6857,1937.0
2022-03-28 13:00:00,281.06,281.06,280.83,280.83,400.0,268.8535,268.8535,268.6335,268.6335,400.0
2022-03-28 13:30:00,281.14,281.14,281.14,281.14,100.0,268.9301,268.9301,268.9301,268.9301,100.0
2022-03-28 14:00:00,280.73,280.74,280.01,280.3,1100.0,268.5379,268.5474,267.8491,268.1265,1100.0
2022-03-28 14:30:00,281.94,281.94,281.43,281.43,800.0,269.6953,269.6953,269.2075,269.2075,800.0
2022-03-28 15:00:00,280.26,280.47,279.0,279.0,3285.0,268.0883,268.2891,266.883,266.883,3285.0
2022-03-28 15:30:00,278.92,281.14,278.4,280.95,11256.0,266.8065,268.9301,266.309,268.7483,11256.0
2022-03-29 09:30:00,273.01,274.0,268.43,273.15,65738.0,261.1531,262.1001,256.772,261.2871,65738.0
2022-03-29 10:00:00,273.66,276.67,271.78,276.57,12702.0,261.7749,264.6542,259.9766,264.5585,12702.0
2022-03-29 10:30:00,276.44,278.75,276.27,277.69,19892.0,264.4342,266.6438,264.2716,265.6299,19892.0
2022-03-29 11:00:00,277.55,278.7,277.21,278.7,3264.0,265.496,266.596,265.1707,266.596,3264.0
2022-03-29 11:30:00,279.25,279.26,278.16,278.51,2200.0,267.1221,267.1317,266.0795,266.4143,2200.0
2022-03-29 12:00:00,278.53,278.53,276.69,277.71,3100.0,266.4334,266.4334,264.6733,265.649,3100.0
2022-03-29 12:30:00,278.99,279.54,278.02,278.13,6683.0,266.8734,267.3995,265.9456,266.0508,6683.0
2022-03-29 13:00:00,278.18,279.39,277.37,279.28,5300.0,266.0986,267.2561,265.3238,267.1508,5300.0
2022-03-29 13:30:00,279.34,281.45,279.33,281.43,14503.0,267.2082,269.2266,267.1987,269.2075,14503.0
2022-03-29 14:00:00,281.65,283.1,281.47,282.75,8226.0,269.4179,270.8049,269.2457,270.4701,8226.0
2022-03-29 14:30:00,282.86,283.42,282.46,283.42,17991.0,270.5754,271.111,270.1927,271.111,17991.0
2022-03-29 15:00:00,283.25,285.14,282.92,285.0,8649.0,270.9484,272.7563,270.6327,272.6224,8649.0
2022-03-29 15:30:00,285.33,285.52,284.35,284.78,32360.0,272.9381,273.1198,272.0006,272.412,32360.0
2022-03-30 09:30:00,288.0,292.16,286.57,287.8,29419.0,275.4921,279.4715,274.1242,275.3008,29419.0
2022-03-30 10:00:00,288.21,288.46,285.99,287.27,11705.0,275.693,275.9321,273.5694,274.7938,11705.0
2022-03-30 10:30:00,287.36,288.49,286.47,287.69,9067.0,274.8799,275.9608,274.0286,275.1956,9067.0
2022-03-30 11:00:00,287.85,289.15,287.72,287.84,6275.0,275.3486,276.5922,275.2243,275.3391,6275.0
2022-03-30 11:30:00,288.19,289.53,288.19,288.88,4600.0,275.6739,276.9557,275.6739,276.3339,4600.0
2022-03-30 12:00:00,288.99,289.01,287.23,287.32,8600.0,276.4391,276.4583,274.7556,274.8417,8600.0
2022-03-30 12:30:00,287.38,287.38,285.9,286.3,4030.0,274.899,274.899,273.4833,273.866,4030.0
2022-03-30 13:00:00,286.5,287.44,285.94,286.83,3800.0,274.0573,274.9564,273.5216,274.3729,3800.0
2022-03-30 13:30:00,286.53,286.54,285.69,286.53,3600.0,274.086,274.0955,273.2824,274.086,3600.0
2022-03-30 14:00:00,286.46,286.82,286.08,286.82,4274.0,274.019,274.3634,273.6555,274.3634,4274.0
2022-03-30 14:30:00,286.73,286.87,285.41,285.55,2654.0,274.2773,274.4112,273.0146,273.1485,2654.0
2022-03-30 15:00:00,285.21,285.59,283.81,284.44,4970.0,272.8233,273.1868,271.4841,272.0867,4970.0
2022-03-30 15:30:00,284.29,285.89,284.29,285.73,19360.0,271.9432,273.4738,271.9432,273.3207,19360.0
2022-03-31 09:30:00,281.26,290.5,281.26,286.97,19829.0,269.0448,277.8835,269.0448,274.5069,19829.0
2022-03-31 10:00:00,286.63,286.63,284.21,284.89,5917.0,274.1816,274.1816,271.8667,272.5172,5917.0
2022-03-31 10:30:00,285.05,287.34,284.67,287.34,4733.0,272.6702,274.8608,272.3067,274.8608,4733.0
2022-03-31 11:00:00,286.24,286.57,285.17,286.38,1803.0,273.8086,274.1242,272.785,273.9425,1803.0
2022-03-31 11:30:00,285.98,286.53,285.76,286.39,3436.0,273.5598,274.086,273.3494,273.952,3436.0
2022-03-31 12:00:00,286.73,287.73,286.4,286.89,2320.0,274.2773,275.2338,273.9616,274.4303,2320.0
2022-03-31 12:30:00,286.83,287.11,286.46,286.88,900.0,274.3729,274.6408,274.019,274.4208,900.0
2022-03-31 13:00:00,286.98,287.44,286.36,286.51,2300.0,274.5164,274.9564,273.9233,274.0668,2300.0
2022-03-31 13:30:00,286.5,286.68,285.94,286.52,1500.0,274.0573,274.2294,273.5216,274.0764,1500.0
2022-03-31 14:00:00,286.51,286.51,284.55,284.6,3720.0,274.0668,274.0668,272.192,272.2398,3720.0
2022-03-31 14:30:00,284.95,285.0,283.3,284.36,4390.0,272.5746,272.6224,270.9962,272.0102,4390.0
2022-03-31 15:00:00,284.24,285.74,284.24,285.74,2933.0,271.8954,273.3303,271.8954,273.3303,2933.0
2022-03-31 15:30:00,284.43,284.48,282.29,282.76,13345.0,272.0772,272.125,270.0301,270.4797,13345.0
2022-04-01 09:30:00,283.04,290.61,282.95,288.06,11018.0,270.7475,277.9888,270.6614,275.5495,11018.0
2022-04-01 10:00:00,289.15,289.9,286.68,287.19,5330.0,276.5922,277.3096,274.2294,274.7173,5330.0
2022-04-01 10:30:00,287.76,288.11,287.32,287.77,2400.0,275.2625,275.5973,274.8417,275.2721,2400.0
2022-04-01 11:00:00,287.76,290.01,287.69,289.81,4682.0,275.2625,277.4148,275.1956,277.2235,4682.0
2022-04-01 11:30:00,289.57,289.8,288.47,288.63,2428.0,276.9939,277.2139,275.9417,276.0948,2428.0
2022-04-01 12:00:00,288.71,288.71,286.77,286.83,4629.0,276.1713,276.1713,274.3155,274.3729,4629.0
2022-04-01 12:30:00,285.81,286.5,284.98,286.5,1799.0,273.3972,274.0573,272.6033,274.0573,1799.0
2022-04-01 13:00:00,286.7,286.7,284.88,284.88,700.0,274.2486,274.2486,272.5076,272.5076,700.0
2022-04-01 13:30:00,285.77,286.08,285.48,286.08,900.0,273.359,273.6555,273.0816,273.6555,900.0
2022-04-01 14:00:00,286.48,288.16,286.48,288.16,1200.0,274.0381,275.6452,274.0381,275.6452,1200.0
2022-04-01 14:30:00,288.47,289.0,288.27,289.0,3508.0,275.9417,276.4487,275.7504,276.4487,3508.0
2022-04-01 15:00:00,289.0,289.12,287.72,288.14,4108.0,276.4487,276.5635,275.2243,275.626,4108.0
2022-04-01 15:30:00,287.85,289.01,287.45,288.49,9222.0,275.3486,276.4583,274.966,275.9608,9222.0
2022-04-04 09:30:00,291.8,295.4,286.2,288.38,54471.0,279.1271,282.5707,273.7703,275.8556,54471.0
2022-04-04 10:00:00,288.37,289.05,286.54,287.56,4930.0,275.8461,276.4965,274.0955,275.0712,4930.0
2022-04-04 10:30:00,287.3,287.51,286.79,287.08,1700.0,274.8225,275.0234,274.3347,274.6121,1700.0
2022-04-04 11:00:00,286.88,287.02,285.23,285.23,7400.0,274.4208,274.5547,272.8424,272.8424,7400.0
2022-04-04 11:30:00,285.35,285.82,283.64,285.42,4892.0,272.9572,273.4068,271.3215,273.0242,4892.0
2022-04-04 12:00:00,285.29,285.29,283.84,283.84,1700.0,272.8998,272.8998,271.5128,271.5128,1700.0
2022-04-04 12:30:00,284.22,284.6,284.22,284.36,703.0,271.8763,272.2398,271.8763,272.0102,703.0
2022-04-04 13:00:00,284.13,284.99,284.03,284.99,1200.0,271.7902,272.6128,271.6945,272.6128,1200.0
2022-04-04 13:30:00,284.85,286.36,284.85,286.36,3094.0,272.4789,273.9233,272.4789,273.9233,3094.0
2022-04-04 14:00:00,286.54,287.32,286.44,287.08,3770.0,274.0955,274.8417,273.9999,274.6121,3770.0
2022-04-04 14:30:00,287.12,287.39,286.93,287.39,5818.0,274.6503,274.9086,274.4686,274.9086,5818.0
2022-04-04 15:00:00,287.38,287.61,287.26,287.48,2004.0,274.899,275.1191,274.7843,274.9947,2004.0
2022-04-04 15:30:00,287.65,289.19,287.65,288.79,17756.0,275.1573,276.6304,275.1573,276.2478,17756.0
2022-04-05 09:30:00,289.8,294.38,289.73,289.73,35864.0,277.2139,281.595,277.147,277.147,35864.0
2022-04-05 10:00:00,289.51,290.04,285.43,286.01,9201.0,276.9365,277.4435,273.0337,273.5885,9201.0
2022-04-05 10:30:00,286.26,287.2,286.06,286.06,3400.0,273.8277,274.7269,273.6364,273.6364,3400.0
2022-04-05 11:00:00,286.32,286.62,285.07,285.9,10674.0,273.8851,274.1721,272.6894,273.4833,10674.0
2022-04-05 11:30:00,285.54,286.66,284.9,285.07,12673.0,273.139,274.2103,272.5268,272.6894,12673.0
2022-04-05 12:00:00,284.47,284.65,284.0,284.25,2742.0,272.1154,272.2876,271.6658,271.905,2742.0
2022-04-05 12:30:00,283.29,284.35,283.16,284.24,2803.0,270.9867,272.0006,270.8623,271.8954,2803.0
2022-04-05 13:00:00,284.37,285.63,284.31,285.63,4280.0,272.0198,273.225,271.9624,273.225,4280.0
2022-04-05 13:30:00,285.98,286.12,283.67,283.72,4500.0,273.5598,273.6938,271.3502,271.398,4500.0
2022-04-05 14:00:00,283.52,283.56,282.59,282.81,3600.0,271.2067,271.2449,270.3171,270.5275,3600.0
2022-04-05 14:30:00,282.68,283.53,282.43,283.31,9670.0,270.4032,271.2163,270.164,271.0058,9670.0
2022-04-05 15:00:00,283.49,283.49,281.1,281.65,11355.0,271.178,271.178,268.8918,269.4179,11355.0
2022-04-05 15:30:00,281.13,281.31,278.64,279.53,22700.0,268.9205,269.0927,266.5386,267.39,22700.0
2022-04-06 09:30:00,282.75,283.38,278.09,279.46,10236.0,270.4701,271.0728,266.0125,267.323,10236.0
2022-04-06 10:00:00,279.42,283.52,279.28,282.37,4472.0,267.2848,271.2067,267.1508,270.1066,4472.0
2022-04-06 10:30:00,282.15,284.38,282.15,284.38,13788.0,269.8962,272.0293,269.8962,272.0293,13788.0
2022-04-06 11:00:00,284.16,284.16,281.09,281.09,1960.0,271.8189,271.8189,268.8822,268.8822,1960.0
2022-04-06 11:30:00,280.74,281.41,279.91,280.93,3300.0,268.5474,269.1883,267.7535,268.7292,3300.0
2022-04-06 12:00:00,281.5,281.5,279.89,280.05,1261.0,269.2744,269.2744,267.7343,267.8874,1261.0
2022-04-06 12:30:00,279.82,281.2,279.59,281.2,2165.0,267.6674,268.9874,267.4474,268.9874,2165.0
2022-04-06 13:00:00,281.44,281.44,279.5,279.86,1652.0,269.217,269.217,267.3613,267.7056,1652.0
2022-04-06 13:30:00,280.58,280.58,278.66,278.66,1378.0,268.3944,268.3944,266.5578,266.5578,1378.0
2022-04-06 14:00:00,279.65,279.65,276.81,276.81,1408.0,267.5048,267.5048,264.7881,264.7881,1408.0
2022-04-06 14:30:00,277.54,280.02,277.54,279.82,2928.0,265.4864,267.8587,265.4864,267.6674,2928.0
2022-04-06 15:00:00,280.62,280.98,279.23,279.42,8895.0,268.4326,268.777,267.103,267.2848,8895.0
2022-04-06 15:30:00,279.0,279.56,278.29,278.98,10105.0,266.883,267.4187,266.2038,266.8639,10105.0
2022-04-07 09:30:00,280.9,283.5,280.0,280.0,15488.0,268.7005,271.1876,267.8396,267.8396,15488.0
2022-04-07 10:00:00,280.61,280.61,276.84,278.06,5834.0,268.4231,268.4231,264.8168,265.9838,5834.0
2022-04-07 10:30:00,278.0,279.23,276.97,276.97,2900.0,265.9264,267.103,264.9412,264.9412,2900.0
2022-04-07 11:00:00,276.4,276.4,274.95,275.15,3755.0,264.3959,264.3959,263.0089,263.2002,3755.0
2022-04-07 11:30:00,275.32,275.5,272.89,273.77,4292.0,263.3628,263.535,261.0383,261.8801,4292.0
2022-04-07 12:00:00,273.22,273.51,271.7,271.7,2651.0,261.354,261.6314,259.9,259.9,2651.0
2022-04-07 12:30:00,272.11,274.2,272.1,274.15,1747.0,260.2922,262.2915,260.2827,262.2436,1747.0
2022-04-07 13:00:00,273.92,275.87,273.92,275.87,6917.0,262.0236,263.8889,262.0236,263.8889,6917.0
2022-04-07 13:30:00,275.91,276.14,275.55,276.14,1043.0,263.9272,264.1472,263.5828,264.1472,1043.0
2022-04-07 14:00:00,276.72,277.09,276.5,277.03,1274.0,264.702,265.0559,264.4916,264.9985,1274.0
2022-04-07 14:30:00,277.23,278.93,277.12,278.93,2013.0,265.1899,266.816,265.0846,266.816,2013.0
2022-04-07 15:00:00,279.99,280.49,279.61,280.49,1720.0,267.83,268.3083,267.4665,268.3083,1720.0
2022-04-07 15:30:00,280.55,281.99,280.46,280.69,8494.0,268.3657,269.7431,268.2796,268.4996,8494.0
2022-04-08 09:30:00,282.46,286.29,282.46,284.72,12709.0,270.1927,273.8564,270.1927,272.3546,12709.0
2022-04-08 10:00:00,285.45,287.5,284.89,287.35,13284.0,273.0529,275.0138,272.5172,274.8703,13284.0
2022-04-08 10:30:00,288.0,289.82,287.41,289.82,22254.0,275.4921,277.2331,274.9277,277.2331,22254.0
2022-04-08 11:00:00,289.77,290.38,289.08,290.21,3217.0,277.1852,277.7688,276.5252,277.6061,3217.0
2022-04-08 11:30:00,290.31,291.63,290.31,291.38,6142.0,277.7018,278.9645,277.7018,278.7253,6142.0
2022-04-08 12:00:00,291.43,292.42,291.43,292.38,15802.0,278.7732,279.7202,278.7732,279.6819,15802.0
2022-04-08 12:30:00,292.81,292.81,291.78,291.92,2732.0,280.0932,280.0932,279.108,279.2419,2732.0
2022-04-08 13:00:00,292.15,292.31,291.26,292.3,5197.0,279.4619,279.6149,278.6105,279.6054,5197.0
2022-04-08 13:30:00,292.17,292.63,291.17,291.26,2620.0,279.481,279.921,278.5244,278.6105,2620.0
2022-04-08 14:00:00,291.39,292.08,291.31,291.69,2772.0,278.7349,279.3949,278.6584,279.0219,2772.0
2022-04-08 14:30:00,291.37,292.22,291.18,291.92,1795.0,278.7158,279.5288,278.534,279.2419,1795.0
2022-04-08 15:00:00,291.84,292.56,291.57,292.56,3139.0,279.1653,279.8541,278.9071,279.8541,3139.0
2022-04-08 15:30:00,292.59,292.7,291.85,292.02,20221.0,279.8828,279.988,279.1749,279.3375,20221.0
2022-04-11 09:30:00,288.72,288.8,284.63,286.3,32570.0,276.1809,276.2574,272.2685,273.866,32570.0
2022-04-11 10:00:00,287.0,289.26,286.46,288.43,10001.0,274.5356,276.6974,274.019,275.9034,10001.0
2022-04-11 10:30:00,288.17,288.17,285.49,287.0,9520.0,275.6547,275.6547,273.0911,274.5356,9520.0
2022-04-11 11:00:00,286.6,287.45,285.55,285.55,3206.0,274.1529,274.966,273.1485,273.1485,3206.0
2022-04-11 11:30:00,285.7,286.29,285.49,286.29,3803.0,273.292,273.8564,273.0911,273.8564,3803.0
2022-04-11 12:00:00,285.83,285.94,285.06,285.06,2300.0,273.4164,273.5216,272.6798,272.6798,2300.0
2022-04-11 12:30:00,284.98,285.51,283.94,284.05,3003.0,272.6033,273.1103,271.6084,271.7137,3003.0
2022-04-11 13:00:00,284.29,285.0,284.29,284.3,4070.0,271.9432,272.6224,271.9432,271.9528,4070.0
2022-04-11 13:30:00,285.0,285.25,284.3,285.25,2841.0,272.6224,272.8616,271.9528,272.8616,2841.0
2022-04-11 14:00:00,284.91,285.53,284.81,284.81,2421.0,272.5363,273.1294,272.4407,272.4407,2421.0
2022-04-11 14:30:00,285.31,286.28,285.31,286.04,1100.0,272.9189,273.8468,272.9189,273.6172,1100.0
2022-04-11 15:00:00,287.25,287.25,286.09,286.23,1400.0,274.7747,274.7747,273.6651,273.799,1400.0
2022-04-11 15:30:00,285.92,286.0,283.97,284.25,13950.0,273.5025,273.579,271.6371,271.905,13950.0
2022-04-12 09:30:00,289.5,295.84,289.5,295.65,31975.0,276.927,282.9916,276.927,282.8099,31975.0
2022-04-12 10:00:00,295.66,296.99,294.5,294.5,11399.0,282.8194,284.0917,281.7098,281.7098,11399.0
2022-04-12 10:30:00,295.08,296.81,295.08,296.0,18915.0,282.2646,283.9195,282.2646,283.1447,18915.0
2022-04-12 11:00:00,296.04,296.39,294.83,295.76,7597.0,283.1829,283.5177,282.0255,282.9151,7597.0
2022-04-12 11:30:00,295.72,297.1,295.6,296.74,2267.0,282.8768,284.1969,282.7621,283.8525,2267.0
2022-04-12 12:00:00,296.0,296.0,294.87,294.93,1000.0,283.1447,283.1447,282.0638,282.1211,1000.0
2022-04-12 12:30:00,294.85,294.9,294.6,294.9,1300.0,282.0446,282.0925,281.8055,282.0925,1300.0
2022-04-12 13:00:00,295.04,295.28,294.2,294.2,3950.0,282.2264,282.4559,281.4229,281.4229,3950.0
2022-04-12 13:30:00,293.65,293.8,291.6,292.21,4100.0,280.8967,281.0402,278.9358,279.5193,4100.0
2022-04-12 14:00:00,291.49,292.4,291.31,291.31,3788.0,278.8305,279.701,278.6584,278.6584,3788.0
2022-04-12 14:30:00,291.09,291.23,289.75,290.05,2931.0,278.4479,278.5818,277.1661,277.4531,2931.0
2022-04-12 15:00:00,289.7,289.78,288.69,288.69,2000.0,277.1183,277.1948,276.1522,276.1522,2000.0
2022-04-12 15:30:00,288.83,291.23,288.83,290.79,8909.0,276.2861,278.5818,276.2861,278.161,8909.0
2022-04-13 09:30:00,295.11,298.04,292.96,294.39,25765.0,282.2933,285.0961,280.2367,281.6046,25765.0
2022-04-13 10:00:00,292.91,293.28,291.8,291.8,2333.0,280.1889,280.5428,279.1271,279.1271,2333.0
2022-04-13 10:30:00,290.21,293.14,290.11,292.99,6314.0,277.6061,280.4089,277.5105,280.2654,6314.0
2022-04-13 11:00:00,292.27,293.54,292.2,293.53,2080.0,279.5767,280.7915,279.5097,280.782,2080.0
2022-04-13 11:30:00,294.0,295.02,293.78,294.28,1700.0,281.2315,282.2072,281.0211,281.4994,1700.0
2022-04-13 12:00:00,294.93,295.33,294.59,295.25,6078.0,282.1211,282.5038,281.7959,282.4273,6078.0
2022-04-13 12:30:00,295.27,295.89,295.19,295.61,3978.0,282.4464,283.0395,282.3699,282.7716,3978.0
2022-04-13 13:00:00,295.81,296.59,295.71,295.71,4710.0,282.9629,283.7091,282.8673,282.8673,4710.0
2022-04-13 13:30:00,296.15,296.15,295.02,295.28,3648.0,283.2882,283.2882,282.2072,282.4559,3648.0
2022-04-13 14:00:00,295.28,296.49,295.21,296.16,2410.0,282.4559,283.6134,282.389,283.2977,2410.0
2022-04-13 14:30:00,296.23,297.0,295.89,296.94,4733.0,283.3647,284.1012,283.0395,284.0439,4733.0
2022-04-13 15:00:00,296.42,297.13,296.23,297.0,5388.0,283.5464,284.2256,283.3647,284.1012,5388.0
2022-04-13 15:30:00,297.01,298.23,297.0,297.76,28341.0,284.1108,285.2778,284.1012,284.8282,28341.0
2022-04-14 09:30:00,297.15,298.71,295.6,296.68,17870.0,284.2447,285.737,282.7621,283.7951,17870.0
2022-04-14 10:00:00,298.0,298.99,296.55,297.51,13569.0,285.0578,286.0048,283.6708,284.5891,13569.0
2022-04-14 10:30:00,297.18,298.11,296.85,297.05,7509.0,284.2734,285.163,283.9578,284.1491,7509.0
2022-04-14 11:00:00,296.96,297.68,296.01,297.01,2800.0,284.063,284.7517,283.1542,284.1108,2800.0
2022-04-14 11:30:00,297.34,297.34,295.88,297.01,6341.0,284.4265,284.4265,283.0299,284.1108,6341.0
2022-04-14 12:00:00,297.23,299.53,296.98,299.02,4800.0,284.3213,286.5214,284.0821,286.0335,4800.0
2022-04-14 12:30:00,299.55,301.26,299.55,301.26,6015.0,286.5405,288.1762,286.5405,288.1762,6015.0
2022-04-14 13:00:00,301.33,302.25,301.06,301.26,4400.0,288.2432,289.1232,287.9849,288.1762,4400.0
2022-04-14 13:30:00,301.08,301.35,300.34,301.27,1880.0,288.0041,288.2623,287.2962,288.1858,1880.0
2022-04-14 14:00:00,301.88,302.79,301.79,302.41,7039.0,288.7693,289.6398,288.6832,289.2763,7039.0
2022-04-14 14:30:00,302.44,303.75,301.8,303.19,15515.0,289.305,290.5581,288.6928,290.0224,15515.0
2022-04-14 15:00:00,302.72,303.22,301.86,303.22,6089.0,289.5728,290.0511,288.7502,290.0511,6089.0
2022-04-14 15:30:00,303.22,303.66,302.01,302.12,14384.0,290.0511,290.472,288.8937,288.9989,14384.0
2022-04-18 09:30:00,305.12,312.18,302.0,310.3,35112.0,291.8686,298.622,288.8841,296.8236,35112.0
2022-04-18 10:00:00,310.29,310.85,305.65,307.1,12410.0,296.8141,297.3497,292.3756,293.7626,12410.0
2022-04-18 10:30:00,306.56,306.56,304.5,306.35,7813.0,293.2461,293.2461,291.2755,293.0452,7813.0
2022-04-18 11:00:00,305.96,308.34,305.96,307.72,5298.0,292.6721,294.9488,292.6721,294.3557,5298.0
2022-04-18 11:30:00,307.27,307.27,305.51,306.46,7300.0,293.9252,293.9252,292.2417,293.1504,7300.0
2022-04-18 12:00:00,306.46,308.07,306.1,308.07,5642.0,293.1504,294.6905,292.806,294.6905,5642.0
2022-04-18 12:30:00,308.18,309.08,307.76,309.07,3300.0,294.7957,295.6566,294.3939,295.647,3300.0
2022-04-18 13:00:00,309.65,310.4,309.5,309.5,7460.0,296.2019,296.9193,296.0584,296.0584,7460.0
2022-04-18 13:30:00,309.5,309.5,308.57,308.87,4400.0,296.0584,296.0584,295.1688,295.4557,4400.0
2022-04-18 14:00:00,308.8,308.98,307.66,307.81,5100.0,295.3888,295.561,294.2983,294.4418,5100.0
2022-04-18 14:30:00,307.73,307.82,306.72,307.32,2342.0,294.3652,294.4513,293.3991,293.973,2342.0
2022-04-18 15:00:00,307.17,307.72,306.14,306.35,6916.0,293.8296,294.3557,292.8443,293.0452,6916.0
2022-04-18 15:30:00,306.06,308.55,305.62,308.55,18820.0,292.7678,295.1496,292.3469,295.1496,18820.0
2022-04-19 09:30:00,304.53,310.83,304.0,310.83,23816.0,291.3042,297.3306,290.7972,297.3306,23816.0
2022-04-19 10:00:00,310.64,311.98,309.57,310.36,6582.0,297.1489,298.4307,296.1253,296.881,6582.0
2022-04-19 10:30:00,310.26,310.26,307.34,307.47,8044.0,296.7854,296.7854,293.9922,294.1165,8044.0
2022-04-19 11:00:00,307.47,307.55,301.87,302.24,42870.0,294.1165,294.1931,288.7597,289.1137,42870.0
2022-04-19 11:30:00,302.29,303.24,301.02,303.24,11477.0,289.1615,290.0702,287.9467,290.0702,11477.0
2022-04-19 12:00:00,303.49,305.17,303.28,305.17,4100.0,290.3094,291.9164,290.1085,291.9164,4100.0
2022-04-19 12:30:00,305.52,305.52,304.46,304.85,3570.0,292.2512,292.2512,291.2373,291.6103,3570.0
2022-04-19 13:00:00,305.1,306.08,305.1,305.89,7550.0,291.8495,292.7869,291.8495,292.6052,7550.0
2022-04-19 13:30:00,305.8,306.74,305.55,306.74,1680.0,292.5191,293.4182,292.2799,293.4182,1680.0
2022-04-19 14:00:00,306.75,307.27,305.89,305.9,2750.0,293.4278,293.9252,292.6052,292.6147,2750.0
2022-04-19 14:30:00,305.85,306.32,305.7,305.7,1900.0,292.5669,293.0165,292.4234,292.4234,1900.0
2022-04-19 15:00:00,305.62,305.96,305.29,305.29,2300.0,292.3469,292.6721,292.0312,292.0312,2300.0
2022-04-19 15:30:00,305.6,306.03,304.8,305.02,8370.0,292.3277,292.7391,291.5625,291.7729,8370.0
2022-04-20 09:30:00,304.8,305.0,295.0,296.24,31054.0,291.5625,291.7538,282.1881,283.3743,31054.0
2022-04-20 10:00:00,295.73,295.73,292.85,294.86,14158.0,282.8864,282.8864,280.1315,282.0542,14158.0
2022-04-20 10:30:00,295.55,297.8,295.13,297.67,6283.0,282.7142,284.8665,282.3125,284.7422,6283.0
2022-04-20 11:00:00,298.08,299.7,297.31,299.56,9840.0,285.1343,286.684,284.3978,286.5501,9840.0
2022-04-20 11:30:00,300.0,301.0,297.14,298.07,5749.0,286.971,287.9275,284.2352,285.1248,5749.0
2022-04-20 12:00:00,298.18,298.95,298.18,298.33,1900.0,285.23,285.9666,285.23,285.3735,1900.0
2022-04-20 12:30:00,300.43,301.08,300.0,300.8,2764.0,287.3823,288.0041,286.971,287.7362,2764.0
2022-04-20 13:00:00,300.82,301.86,300.5,300.7,6463.0,287.7553,288.7502,287.4492,287.6406,6463.0
2022-04-20 13:30:00,300.8,303.14,300.8,303.08,1500.0,287.7362,289.9746,287.7362,289.9172,1500.0
2022-04-20 14:00:00,303.11,303.11,301.06,302.07,2140.0,289.9459,289.9459,287.9849,288.9511,2140.0
2022-04-20 14:30:00,301.9,301.98,300.55,300.55,2792.0,288.7884,288.865,287.4971,287.4971,2792.0
2022-04-20 15:00:00,300.7,302.92,300.0,302.37,3397.0,287.6406,289.7641,286.971,289.238,3397.0
2022-04-20 15:30:00,302.24,302.3,300.64,300.78,9420.0,289.1137,289.1711,287.5832,287.7171,9420.0
2022-04-21 09:30:00,305.64,306.4,298.71,301.66,19054.0,292.366,293.093,285.737,288.5589,19054.0
2022-04-21 10:00:00,300.87,302.91,300.87,302.91,6594.0,287.8032,289.7546,287.8032,289.7546,6594.0
2022-04-21 10:30:00,301.76,301.9,297.94,298.35,13592.0,288.6545,288.7884,285.0004,285.3926,13592.0
2022-04-21 11:00:00,298.45,298.99,296.17,297.4,7872.0,285.4883,286.0048,283.3073,284.4839,7872.0
2022-04-21 11:30:00,297.23,297.34,295.0,295.5,7752.0,284.3213,284.4265,282.1881,282.6664,7752.0
2022-04-21 12:00:00,295.63,295.64,294.0,294.2,6900.0,282.7907,282.8003,281.2315,281.4229,6900.0
2022-04-21 12:30:00,293.35,293.84,289.9,290.64,14710.0,280.6098,281.0785,277.3096,278.0175,14710.0
2022-04-21 13:00:00,290.86,291.01,288.78,288.79,6500.0,278.2279,278.3714,276.2382,276.2478,6500.0
2022-04-21 13:30:00,290.11,290.94,286.46,286.91,15028.0,277.5105,278.3044,274.019,274.4495,15028.0
2022-04-21 14:00:00,286.95,288.57,285.7,287.91,14361.0,274.4877,276.0374,273.292,275.406,14361.0
2022-04-21 14:30:00,288.1,289.83,285.31,285.88,21032.0,275.5878,277.2426,272.9189,273.4642,21032.0
2022-04-21 15:00:00,285.83,286.0,284.11,285.71,11692.0,273.4164,273.579,271.7711,273.3016,11692.0
2022-04-21 15:30:00,285.92,287.75,284.93,286.9,34888.0,273.5025,275.253,272.5555,274.4399,34888.0
2022-04-22 09:30:00,284.1,291.19,279.57,291.08,49577.0,271.7615,278.5436,267.4282,278.4384,49577.0
2022-04-22 10:00:00,290.79,293.58,290.25,291.09,17672.0,278.161,280.8298,277.6444,278.4479,17672.0
2022-04-22 10:30:00,290.93,292.5,286.34,286.52,13922.0,278.2949,279.7967,273.9042,274.0764,13922.0
2022-04-22 11:00:00,286.49,286.66,284.88,285.26,17568.0,274.0477,274.2103,272.5076,272.8711,17568.0
2022-04-22 11:30:00,284.78,284.82,281.0,281.48,13612.0,272.412,272.4502,268.7961,269.2553,13612.0
2022-04-22 12:00:00,282.2,284.49,282.09,284.25,10212.0,269.944,272.1346,269.8388,271.905,10212.0
2022-04-22 12:30:00,283.92,284.93,282.65,282.82,2100.0,271.5893,272.5555,270.3745,270.5371,2100.0
2022-04-22 13:00:00,282.61,283.8,282.09,282.72,2625.0,270.3362,271.4745,269.8388,270.4414,2625.0
2022-04-22 13:30:00,282.95,283.49,282.49,282.6,6096.0,270.6614,271.178,270.2214,270.3266,6096.0
2022-04-22 14:00:00,282.64,284.07,282.0,282.97,4048.0,270.3649,271.7328,269.7527,270.6806,4048.0
2022-04-22 14:30:00,282.97,283.0,279.81,280.21,7059.0,270.6806,270.7093,267.6578,268.0404,7059.0
2022-04-22 15:00:00,279.39,281.99,279.17,281.45,6949.0,267.2561,269.7431,267.0456,269.2266,6949.0
2022-04-22 15:30:00,281.86,282.34,279.92,280.19,12358.0,269.6188,270.0779,267.763,268.0213,12358.0
2022-04-25 09:30:00,269.04,270.4,262.85,262.85,61936.0,257.3556,258.6565,251.4344,251.4344,61936.0
2022-04-25 10:00:00,263.62,263.62,259.01,262.01,15125.0,252.1709,252.1709,247.7612,250.6309,15125.0
2022-04-25 10:30:00,262.21,262.76,254.57,254.82,30388.0,250.8222,251.3483,243.514,243.7531,30388.0
2022-04-25 11:00:00,254.29,257.99,254.28,256.53,16743.0,243.2462,246.7855,243.2366,245.3889,16743.0
2022-04-25 11:30:00,256.75,256.75,253.17,254.87,10018.0,245.5993,245.5993,242.1748,243.801,10018.0
2022-04-25 12:00:00,255.08,258.86,254.5,256.75,7775.0,244.0018,247.6177,243.447,245.5993,7775.0
2022-04-25 12:30:00,256.68,259.28,256.62,256.92,8215.0,245.5324,248.0194,245.475,245.7619,8215.0
2022-04-25 13:00:00,257.64,259.0,257.41,257.9,5146.0,246.4507,247.7516,246.2306,246.6994,5146.0
2022-04-25 13:30:00,257.93,258.33,257.07,257.96,6993.0,246.7281,247.1107,245.9054,246.7568,6993.0
2022-04-25 14:00:00,258.65,262.9,258.65,262.9,7302.0,247.4168,251.4822,247.4168,251.4822,7302.0
2022-04-25 14:30:00,263.24,265.35,263.0,263.78,15445.0,251.8075,253.8258,251.5779,252.324,15445.0
2022-04-25 15:00:00,263.77,265.94,262.67,265.59,10862.0,252.3144,254.3902,251.2622,254.0554,10862.0
2022-04-25 15:30:00,265.59,265.91,263.8,264.6,19977.0,254.0554,254.3615,252.3431,253.1084,19977.0
2022-04-26 09:30:00,265.57,269.05,264.12,265.56,25555.0,254.0363,257.3651,252.6492,254.0267,25555.0
2022-04-26 10:00:00,265.67,268.39,263.36,264.35,12569.0,254.1319,256.7338,251.9222,252.8692,12569.0
2022-04-26 10:30:00,264.67,266.54,262.35,264.93,7977.0,253.1753,254.9641,250.9561,253.4241,7977.0
2022-04-26 11:00:00,266.4,274.01,266.37,272.31,19690.0,254.8302,262.1097,254.8015,260.4835,19690.0
2022-04-26 11:30:00,272.19,273.0,270.95,270.95,8509.0,260.3688,261.1436,259.1826,259.1826,8509.0
2022-04-26 12:00:00,270.24,272.77,270.24,272.0,5001.0,258.5034,260.9236,258.5034,260.187,5001.0
2022-04-26 12:30:00,272.72,273.2,272.24,272.82,3222.0,260.8757,261.3349,260.4166,260.9714,3222.0
2022-04-26 13:00:00,273.3,273.58,271.87,271.87,4100.0,261.4305,261.6984,260.0626,260.0626,4100.0
2022-04-26 13:30:00,270.07,271.14,269.0,270.33,6100.0,258.3408,259.3644,257.3173,258.5895,6100.0
2022-04-26 14:00:00,268.4,269.12,268.28,268.28,1500.0,256.7434,257.4321,256.6286,256.6286,1500.0
2022-04-26 14:30:00,268.27,268.27,266.41,266.99,2900.0,256.619,256.619,254.8398,255.3946,2900.0
2022-04-26 15:00:00,266.46,266.6,264.65,264.65,5349.0,254.8876,255.0215,253.1562,253.1562,5349.0
2022-04-26 15:30:00,264.94,266.03,264.28,264.67,17415.0,253.4336,254.4763,252.8023,253.1753,17415.0
2022-04-27 09:30:00,267.12,267.12,262.65,266.53,15197.0,255.5189,255.5189,251.2431,254.9546,15197.0
2022-04-27 10:00:00,266.52,266.89,264.32,264.32,8014.0,254.945,255.2989,252.8405,252.8405,8014.0
2022-04-27 10:30:00,264.37,267.81,264.02,267.09,6928.0,252.8884,256.179,252.5536,255.4902,6928.0
2022-04-27 11:00:00,267.73,268.68,266.12,267.12,1850.0,256.1024,257.0112,254.5624,255.5189,1850.0
2022-04-27 11:30:00,266.06,267.88,266.06,267.88,2936.0,254.505,256.2459,254.505,256.2459,2936.0
2022-04-27 12:00:00,269.89,269.89,268.15,268.15,1000.0,258.1686,258.1686,256.5042,256.5042,1000.0
2022-04-27 12:30:00,268.42,269.41,268.07,269.41,5691.0,256.7625,257.7095,256.4277,257.7095,5691.0
2022-04-27 13:00:00,268.34,269.22,267.31,267.84,1690.0,256.686,257.5277,255.7007,256.2077,1690.0
2022-04-27 13:30:00,269.51,269.79,268.38,269.04,5360.0,257.8051,258.073,256.7242,257.3556,5360.0
2022-04-27 14:00:00,269.02,270.0,268.72,269.25,2751.0,257.3364,258.2739,257.0495,257.5564,2751.0
2022-04-27 14:30:00,269.06,269.56,266.83,266.83,7781.0,257.3747,257.853,255.2415,255.2415,7781.0
2022-04-27 15:00:00,266.4,267.28,265.69,267.27,2749.0,254.8302,255.672,254.151,255.6624,2749.0
2022-04-27 15:30:00,267.4,267.81,266.15,266.49,12354.0,255.7868,256.179,254.5911,254.9163,12354.0
2022-04-28 09:30:00,269.63,269.63,261.8,261.8,18429.0,257.9199,257.9199,250.43,250.43,18429.0
2022-04-28 10:00:00,260.42,260.8,258.74,259.48,16357.0,249.1099,249.4734,247.5029,248.2107,16357.0
2022-04-28 10:30:00,262.25,265.2,261.25,265.2,5746.0,250.8604,253.6823,249.9039,253.6823,5746.0
2022-04-28 11:00:00,265.34,265.52,263.44,263.75,6573.0,253.8162,253.9884,251.9988,252.2953,6573.0
2022-04-28 11:30:00,265.11,266.98,264.47,266.04,5628.0,253.5962,255.385,252.984,254.4858,5628.0
2022-04-28 12:00:00,267.34,269.87,267.31,269.68,3311.0,255.7294,258.1495,255.7007,257.9678,3311.0
2022-04-28 12:30:00,269.83,272.0,269.82,270.77,6801.0,258.1112,260.187,258.1017,259.0104,6801.0
2022-04-28 13:00:00,270.86,271.99,270.01,271.99,2100.0,259.0965,260.1774,258.2834,260.1774,2100.0
2022-04-28 13:30:00,271.26,272.67,271.26,272.22,6294.0,259.4791,260.8279,259.4791,260.3974,6294.0
2022-04-28 14:00:00,273.33,273.99,273.02,273.79,3673.0,261.4592,262.0906,261.1627,261.8993,3673.0
2022-04-28 14:30:00,273.12,275.09,273.12,275.05,1900.0,261.2584,263.1428,261.2584,263.1045,1900.0
2022-04-28 15:00:00,275.16,276.27,274.97,276.01,7165.0,263.2098,264.2716,263.028,264.0228,7165.0
2022-04-28 15:30:00,275.25,275.61,272.79,273.11,22618.0,263.2959,263.6402,260.9427,261.2488,22618.0
2022-04-29 09:30:00,274.55,276.36,271.8,274.75,21128.0,262.6263,264.3576,259.9957,262.8176,21128.0
2022-04-29 10:00:00,274.18,274.64,270.28,271.6,12160.0,262.2723,262.7123,258.5417,259.8044,12160.0
2022-04-29 10:30:00,271.21,271.42,268.89,269.44,32965.0,259.4313,259.6322,257.2121,257.7382,32965.0
2022-04-29 11:00:00,269.0,272.0,268.01,271.12,28883.0,257.3173,260.187,256.3703,259.3452,28883.0
2022-04-29 11:30:00,271.18,273.89,271.18,272.23,19937.0,259.4026,261.9949,259.4026,260.407,19937.0
2022-04-29 12:00:00,271.75,271.75,270.29,270.57,1500.0,259.9479,259.9479,258.5513,258.8191,1500.0
2022-04-29 12:30:00,269.75,270.51,268.99,269.27,10398.0,258.0347,258.7617,257.3077,257.5756,10398.0
2022-04-29 13:00:00,269.38,270.09,269.18,270.09,1500.0,257.6808,258.36,257.4895,258.36,1500.0
2022-04-29 13:30:00,270.54,271.23,268.99,269.03,16011.0,258.7904,259.4504,257.3077,257.346,16011.0
2022-04-29 14:00:00,268.96,268.96,266.87,267.05,7888.0,257.279,257.279,255.2798,255.452,7888.0
2022-04-29 14:30:00,267.18,267.18,264.29,265.11,28787.0,255.5763,255.5763,252.8118,253.5962,28787.0
2022-04-29 15:00:00,264.86,264.86,262.0,262.65,21517.0,253.3571,253.3571,250.6213,251.2431,21517.0
2022-04-29 15:30:00,262.6,264.42,262.26,264.02,25571.0,251.1952,252.9362,250.87,252.5536,25571.0
2022-05-02 09:30:00,261.05,266.05,259.53,259.74,52591.0,249.7126,254.4954,248.2586,248.4595,52591.0
2022-05-02 10:00:00,259.67,266.31,259.67,265.67,6261.0,248.3925,254.7441,248.3925,254.1319,6261.0
2022-05-02 10:30:00,266.9,266.9,263.52,263.52,3950.0,255.3085,255.3085,252.0753,252.0753,3950.0
2022-05-02 11:00:00,262.24,262.24,260.24,261.12,4700.0,250.8509,250.8509,248.9377,249.7795,4700.0
2022-05-02 11:30:00,261.24,264.86,261.11,264.56,4807.0,249.8943,253.3571,249.77,253.0701,4807.0
2022-05-02 12:00:00,264.38,266.04,263.18,264.28,3420.0,252.8979,254.4858,251.7501,252.8023,3420.0
2022-05-02 12:30:00,263.92,265.11,262.77,262.77,1547.0,252.4579,253.5962,251.3579,251.3579,1547.0
2022-05-02 13:00:00,261.9,262.09,260.8,260.92,4250.0,250.5256,250.7074,249.4734,249.5882,4250.0
2022-05-02 13:30:00,261.33,261.97,259.63,259.63,6912.0,249.9804,250.5926,248.3542,248.3542,6912.0
2022-05-02 14:00:00,259.63,259.99,257.69,258.88,5115.0,248.3542,248.6986,246.4985,247.6368,5115.0
2022-05-02 14:30:00,258.54,259.25,257.36,258.59,4800.0,247.3116,247.9907,246.1828,247.3594,4800.0
2022-05-02 15:00:00,259.79,262.67,259.79,262.55,3418.0,248.5073,251.2622,248.5073,251.1474,3418.0
2022-05-02 15:30:00,262.68,264.47,262.58,263.61,26455.0,251.2718,252.984,251.1761,252.1614,26455.0
2022-05-03 09:30:00,264.28,267.47,263.24,266.8,18768.0,252.8023,255.8537,251.8075,255.2128,18768.0
2022-05-03 10:00:00,266.8,270.84,265.86,270.44,10890.0,255.2128,259.0774,254.3137,258.6948,10890.0
2022-05-03 10:30:00,270.86,272.78,269.54,272.78,11412.0,259.0965,260.9331,257.8338,260.9331,11412.0
2022-05-03 11:00:00,273.05,273.32,270.81,271.61,14248.0,261.1914,261.4497,259.0487,259.8139,14248.0
2022-05-03 11:30:00,271.46,272.16,270.93,271.97,5969.0,259.6705,260.3401,259.1635,260.1583,5969.0
2022-05-03 12:00:00,271.81,272.72,269.37,271.81,10404.0,260.0053,260.8757,257.6712,260.0053,10404.0
2022-05-03 12:30:00,270.98,271.8,270.34,271.79,5300.0,259.2113,259.9957,258.5991,259.9861,5300.0
2022-05-03 13:00:00,271.89,272.5,271.23,271.24,14758.0,260.0818,260.6653,259.4504,259.46,14758.0
2022-05-03 13:30:00,271.31,272.39,270.95,271.69,4350.0,259.527,260.5601,259.1826,259.8905,4350.0
2022-05-03 14:00:00,271.68,271.68,269.59,269.83,15828.0,259.8809,259.8809,257.8817,258.1112,15828.0
2022-05-03 14:30:00,269.68,272.29,268.65,272.16,6471.0,257.9678,260.4644,256.9825,260.3401,6471.0
2022-05-03 15:00:00,272.2,272.85,271.25,271.56,13845.0,260.3783,261.0001,259.4696,259.7661,13845.0
2022-05-03 15:30:00,271.84,271.84,269.77,271.07,17966.0,260.034,260.034,258.0539,259.2974,17966.0
2022-05-04 09:30:00,277.29,278.0,272.27,272.27,26570.0,265.2473,265.9264,260.4453,260.4453,26570.0
2022-05-04 10:00:00,272.0,272.99,270.32,272.34,9966.0,260.187,261.134,258.58,260.5122,9966.0
2022-05-04 10:30:00,271.79,273.0,271.68,272.64,5720.0,259.9861,261.1436,259.8809,260.7992,5720.0
2022-05-04 11:00:00,272.36,272.96,270.78,271.09,4167.0,260.5314,261.1053,259.02,259.3165,4167.0
2022-05-04 11:30:00,270.83,272.11,270.5,271.34,1900.0,259.0678,260.2922,258.7521,259.5557,1900.0
2022-05-04 12:00:00,271.6,272.31,270.25,271.9,1600.0,259.8044,260.4835,258.513,260.0913,1600.0
2022-05-04 12:30:00,271.67,272.77,271.53,272.41,2600.0,259.8713,260.9236,259.7374,260.5792,2600.0
2022-05-04 13:00:00,272.65,273.18,272.11,272.81,2000.0,260.8088,261.3158,260.2922,260.9618,2000.0
2022-05-04 13:30:00,272.96,276.16,272.96,276.03,19766.0,261.1053,264.1663,261.1053,264.042,19766.0
2022-05-04 14:00:00,274.64,277.58,274.0,276.98,15500.0,262.7123,265.5247,262.1001,264.9507,15500.0
2022-05-04 14:30:00,276.86,280.1,272.67,279.59,14963.0,264.8359,267.9352,260.8279,267.4474,14963.0
2022-05-04 15:00:00,279.55,281.65,279.03,281.4,13398.0,267.4091,269.4179,266.9117,269.1788,13398.0
2022-05-04 15:30:00,282.0,284.71,281.95,283.85,32083.0,269.7527,272.345,269.7049,271.5224,32083.0
2022-05-05 09:30:00,285.74,286.71,279.71,280.86,42086.0,273.3303,274.2581,267.5622,268.6622,42086.0
2022-05-05 10:00:00,281.15,282.15,278.32,280.56,10885.0,268.9396,269.8962,266.2325,268.3752,10885.0
2022-05-05 10:30:00,279.94,280.82,275.95,277.11,6200.0,267.7822,268.6239,263.9655,265.0751,6200.0
2022-05-05 11:00:00,277.39,277.39,271.45,271.81,25984.0,265.3429,265.3429,259.6609,260.0053,25984.0
2022-05-05 11:30:00,272.47,273.53,267.78,267.79,10609.0,260.6366,261.6506,256.1503,256.1598,10609.0
2022-05-05 12:00:00,267.14,267.65,265.64,267.31,52338.0,255.5381,256.0259,254.1032,255.7007,52338.0
2022-05-05 12:30:00,268.23,270.03,266.86,269.68,5311.0,256.5807,258.3026,255.2702,257.9678,5311.0
2022-05-05 13:00:00,270.11,271.67,270.02,271.37,8128.0,258.3791,259.8713,258.293,259.5844,8128.0
2022-05-05 13:30:00,271.23,272.79,270.3,271.29,7314.0,259.4504,260.9427,258.5608,259.5078,7314.0
2022-05-05 14:00:00,271.56,274.86,271.31,271.77,16040.0,259.7661,262.9228,259.527,259.967,16040.0
2022-05-05 14:30:00,271.22,273.17,270.6,271.78,3750.0,259.4409,261.3062,258.8478,259.9766,3750.0
2022-05-05 15:00:00,272.24,272.24,269.9,269.9,5740.0,260.4166,260.4166,258.1782,258.1782,5740.0
2022-05-05 15:30:00,269.88,273.83,269.57,273.45,28955.0,258.1591,261.9375,257.8625,261.574,28955.0
2022-05-06 09:30:00,277.15,277.15,270.29,270.56,10707.0,265.1133,265.1133,258.5513,258.8095,10707.0
2022-05-06 10:00:00,270.27,273.46,269.48,273.1,9174.0,258.5321,261.5836,257.7764,261.2392,9174.0
2022-05-06 10:30:00,274.94,275.97,271.9,275.97,4951.0,262.9993,263.9846,260.0913,263.9846,4951.0
2022-05-06 11:00:00,275.17,276.91,274.16,276.08,5904.0,263.2193,264.8838,262.2532,264.0898,5904.0
2022-05-06 11:30:00,276.18,276.46,273.68,273.68,11728.0,264.1855,264.4533,261.794,261.794,11728.0
2022-05-06 12:00:00,274.55,276.28,273.09,276.25,3420.0,262.6263,264.2811,261.2297,264.2524,3420.0
2022-05-06 12:30:00,276.26,277.96,276.14,277.95,3125.0,264.262,265.8882,264.1472,265.8786,3125.0
2022-05-06 13:00:00,278.5,278.74,275.4,275.81,10238.0,266.4047,266.6343,263.4393,263.8315,10238.0
2022-05-06 13:30:00,276.03,276.49,273.67,273.93,4260.0,264.042,264.482,261.7845,262.0332,4260.0
2022-05-06 14:00:00,274.36,274.52,273.55,274.37,1900.0,262.4445,262.5976,261.6697,262.4541,1900.0
2022-05-06 14:30:00,274.23,276.0,273.43,275.29,8166.0,262.3202,264.0133,261.5549,263.3341,8166.0
2022-05-06 15:00:00,275.25,275.68,273.81,273.94,4753.0,263.2959,263.7072,261.9184,262.0427,4753.0
2022-05-06 15:30:00,274.14,276.95,274.1,276.95,18161.0,262.2341,264.922,262.1958,264.922,18161.0
2022-05-09 09:30:00,269.45,269.45,262.17,264.03,46595.0,257.7477,257.7477,250.7839,252.5631,46595.0
2022-05-09 10:00:00,263.51,265.88,258.93,259.23,23978.0,252.0657,254.3328,247.6846,247.9716,23978.0
2022-05-09 10:30:00,258.95,259.38,256.63,256.78,20664.0,247.7038,248.1151,245.4845,245.628,20664.0
2022-05-09 11:00:00,256.82,257.83,253.5,254.72,13162.0,245.6663,246.6324,242.4905,243.6575,13162.0
2022-05-09 11:30:00,253.7,256.58,252.32,256.2,11078.0,242.6818,245.4367,241.3617,245.0732,11078.0
2022-05-09 12:00:00,256.06,259.64,255.26,257.3,6388.0,244.9393,248.3638,244.174,246.1254,6388.0
2022-05-09 12:30:00,257.21,258.15,254.35,254.46,7294.0,246.0393,246.9385,243.3035,243.4088,7294.0
2022-05-09 13:00:00,254.16,254.16,251.97,252.34,8579.0,243.1218,243.1218,241.0269,241.3808,8579.0
2022-05-09 13:30:00,252.89,252.89,250.72,251.92,7013.0,241.907,241.907,239.8312,240.9791,7013.0
2022-05-09 14:00:00,252.23,252.79,249.18,249.87,15253.0,241.2756,241.8113,238.3581,239.0181,15253.0
2022-05-09 14:30:00,249.76,251.52,249.13,251.16,11085.0,238.9129,240.5965,238.3102,240.2521,11085.0
2022-05-09 15:00:00,251.61,253.59,249.02,249.06,11530.0,240.6825,242.5766,238.205,238.2433,11530.0
2022-05-09 15:30:00,248.94,249.02,246.42,246.98,47736.0,238.1285,238.205,235.7179,236.2536,47736.0
2022-05-10 09:30:00,250.31,254.48,248.32,254.2,29456.0,239.439,243.4279,237.5354,243.1601,29456.0
2022-05-10 10:00:00,253.9,257.1,253.28,257.02,8684.0,242.8731,245.9341,242.28,245.8576,8684.0
2022-05-10 10:30:00,256.56,256.56,252.97,254.24,5735.0,245.4176,245.4176,241.9835,243.1983,5735.0
2022-05-10 11:00:00,253.92,254.12,248.01,249.01,16435.0,242.8922,243.0835,237.2389,238.1955,16435.0
2022-05-10 11:30:00,248.54,249.01,244.9,245.37,24167.0,237.7459,238.1955,234.264,234.7135,24167.0
2022-05-10 12:00:00,245.55,246.64,243.6,243.7,18126.0,234.8857,235.9284,233.0204,233.1161,18126.0
2022-05-10 12:30:00,244.16,245.35,242.64,243.64,10504.0,233.5561,234.6944,232.1021,233.0587,10504.0
2022-05-10 13:00:00,243.58,244.82,242.36,244.82,4652.0,233.0013,234.1874,231.8343,234.1874,4652.0
2022-05-10 13:30:00,245.51,249.01,245.51,249.01,4780.0,234.8475,238.1955,234.8475,238.1955,4780.0
2022-05-10 14:00:00,249.39,249.75,247.66,247.97,8662.0,238.559,238.9033,236.9041,237.2006,8662.0
2022-05-10 14:30:00,248.25,249.39,247.15,248.47,7806.0,237.4685,238.559,236.4162,237.6789,7806.0
2022-05-10 15:00:00,249.09,249.99,247.84,247.91,10095.0,238.272,239.1329,237.0763,237.1432,10095.0
2022-05-10 15:30:00,247.73,248.44,246.61,248.17,16595.0,236.9711,237.6502,235.8997,237.3919,16595.0
2022-05-11 09:30:00,252.84,258.0,252.23,256.45,33929.0,241.8591,246.795,241.2756,245.3123,33929.0
2022-05-11 10:00:00,256.83,259.49,256.24,259.49,12085.0,245.6758,248.2203,245.1115,248.2203,12085.0
2022-05-11 10:30:00,258.98,262.22,258.45,260.44,51032.0,247.7325,250.8317,247.2255,249.1291,51032.0
2022-05-11 11:00:00,260.31,261.47,258.83,261.09,7563.0,249.0047,250.1143,247.589,249.7508,7563.0
2022-05-11 11:30:00,262.24,262.89,260.2,260.74,1850.0,250.8509,251.4727,248.8995,249.416,1850.0
2022-05-11 12:00:00,260.84,260.84,258.21,258.21,2728.0,249.5117,249.5117,246.9959,246.9959,2728.0
2022-05-11 12:30:00,257.5,258.15,256.46,256.46,6550.0,246.3167,246.9385,245.3219,245.3219,6550.0
2022-05-11 13:00:00,256.15,256.15,254.0,254.0,4838.0,245.0254,245.0254,242.9687,242.9687,4838.0
2022-05-11 13:30:00,253.65,254.49,253.1,253.27,17165.0,242.6339,243.4375,242.1078,242.2704,17165.0
2022-05-11 14:00:00,254.17,256.27,253.07,254.55,6900.0,243.1314,245.1402,242.0791,243.4949,6900.0
2022-05-11 14:30:00,254.26,256.17,254.26,254.98,1964.0,243.2175,245.0445,243.2175,243.9062,1964.0
2022-05-11 15:00:00,254.63,254.63,253.07,253.79,8201.0,243.5714,243.5714,242.0791,242.7679,8201.0
2022-05-11 15:30:00,253.71,254.15,251.0,251.51,13148.0,242.6913,243.1122,240.099,240.5869,13148.0
2022-05-12 09:30:00,248.7,249.63,244.32,244.88,36632.0,237.8989,238.7885,233.7091,234.2448,36632.0
2022-05-12 10:00:00,244.27,246.55,242.27,245.84,53059.0,233.6613,235.8423,231.7482,235.1631,53059.0
2022-05-12 10:30:00,246.73,250.05,245.62,248.11,35425.0,236.0145,239.1903,234.9527,237.3345,35425.0
2022-05-12 11:00:00,246.93,250.51,246.93,249.48,3394.0,236.2058,239.6303,236.2058,238.645,3394.0
2022-05-12 11:30:00,248.95,248.95,245.88,246.1,4603.0,238.1381,238.1381,235.2014,235.4118,4603.0
2022-05-12 12:00:00,246.15,249.89,245.49,249.89,2213.0,235.4597,239.0372,234.8283,239.0372,2213.0
2022-05-12 12:30:00,249.77,249.92,247.92,248.57,6401.0,238.9225,239.0659,237.1528,237.7746,6401.0
2022-05-12 13:00:00,247.79,248.07,246.78,246.78,3821.0,237.0284,237.2963,236.0623,236.0623,3821.0
2022-05-12 13:30:00,247.06,247.44,245.12,246.18,3333.0,236.3302,236.6936,234.4744,235.4884,3333.0
2022-05-12 14:00:00,246.67,246.67,244.79,245.5,8569.0,235.9571,235.9571,234.1587,234.8379,8569.0
2022-05-12 14:30:00,245.79,246.35,244.4,245.4,12896.0,235.1153,235.651,233.7857,234.7422,12896.0
2022-05-12 15:00:00,245.39,248.51,244.84,247.43,4373.0,234.7327,237.7172,234.2066,236.6841,4373.0
2022-05-12 15:30:00,247.05,250.89,247.05,250.79,14323.0,236.3206,239.9938,236.3206,239.8982,14323.0
2022-05-13 09:30:00,256.24,262.05,255.85,260.12,18120.0,245.1115,250.6691,244.7384,248.823,18120.0
2022-05-13 10:00:00,259.66,261.9,258.78,260.69,15942.0,248.3829,250.5256,247.5411,249.3682,15942.0
2022-05-13 10:30:00,260.57,261.31,257.66,259.7,2099.0,249.2534,249.9613,246.4698,248.4212,2099.0
2022-05-13 11:00:00,259.96,261.13,259.86,260.85,15947.0,248.6699,249.7891,248.5742,249.5212,15947.0
2022-05-13 11:30:00,260.94,262.59,260.54,262.59,11300.0,249.6073,251.1857,249.2247,251.1857,11300.0
2022-05-13 12:00:00,262.5,263.76,262.21,262.42,10196.0,251.0996,252.3049,250.8222,251.0231,10196.0
2022-05-13 12:30:00,262.99,263.45,261.08,262.74,6321.0,251.5683,252.0083,249.7413,251.3292,6321.0
2022-05-13 13:00:00,263.33,263.35,260.99,262.63,17293.0,251.8935,251.9127,249.6552,251.2239,17293.0
2022-05-13 13:30:00,262.26,262.65,260.23,260.4,4938.0,250.87,251.2431,248.9282,249.0908,4938.0
2022-05-13 14:00:00,260.03,261.06,259.37,260.48,2469.0,248.7369,249.7221,248.1055,249.1673,2469.0
2022-05-13 14:30:00,261.51,263.69,260.97,263.65,8238.0,250.1526,252.2379,249.636,252.1996,8238.0
2022-05-13 15:00:00,263.59,263.59,261.63,262.41,12110.0,252.1422,252.1422,250.2674,251.0135,12110.0
2022-05-13 15:30:00,262.52,262.96,261.38,262.32,24834.0,251.1187,251.5396,250.0282,250.9274,24834.0
2022-05-16 09:30:00,263.49,270.45,263.49,269.35,21968.0,252.0466,258.7043,252.0466,257.6521,21968.0
2022-05-16 10:00:00,268.68,271.97,268.68,271.78,6030.0,257.0112,260.1583,257.0112,259.9766,6030.0
2022-05-16 10:30:00,271.69,271.69,268.85,269.99,11463.0,259.8905,259.8905,257.1738,258.2643,11463.0
2022-05-16 11:00:00,269.73,269.87,268.89,268.89,2600.0,258.0156,258.1495,257.2121,257.2121,2600.0
2022-05-16 11:30:00,268.0,270.82,268.0,270.82,15076.0,256.3607,259.0582,256.3607,259.0582,15076.0
2022-05-16 12:00:00,270.53,271.11,269.4,269.73,10011.0,258.7808,259.3357,257.6999,258.0156,10011.0
2022-05-16 12:30:00,269.74,271.2,269.72,270.5,24442.0,258.0252,259.4217,258.006,258.7521,24442.0
2022-05-16 13:00:00,270.5,272.76,270.5,272.6,2700.0,258.7521,260.914,258.7521,260.7609,2700.0
2022-05-16 13:30:00,272.8,273.51,272.23,272.28,6077.0,260.9523,261.6314,260.407,260.4548,6077.0
2022-05-16 14:00:00,272.4,273.8,272.0,273.47,24662.0,260.5696,261.9088,260.187,261.5932,24662.0
2022-05-16 14:30:00,273.83,273.83,272.77,273.47,3418.0,261.9375,261.9375,260.9236,261.5932,3418.0
2022-05-16 15:00:00,273.53,273.87,272.06,272.68,8716.0,261.6506,261.9758,260.2444,260.8375,8716.0
2022-05-16 15:30:00,272.56,273.4,271.15,271.91,24822.0,260.7227,261.5262,259.3739,260.1009,24822.0
2022-05-17 09:30:00,275.39,278.46,274.48,278.46,17466.0,263.4298,266.3664,262.5593,266.3664,17466.0
2022-05-17 10:00:00,278.72,278.73,275.76,276.69,13010.0,266.6152,266.6247,263.7837,264.6733,13010.0
2022-05-17 10:30:00,276.13,277.6,275.73,277.6,2731.0,264.1376,265.5438,263.755,265.5438,2731.0
2022-05-17 11:00:00,277.65,278.86,277.4,277.67,8565.0,265.5916,266.7491,265.3525,265.6108,8565.0
2022-05-17 11:30:00,277.79,277.79,276.43,276.63,1200.0,265.7255,265.7255,264.4246,264.6159,1200.0
2022-05-17 12:00:00,277.85,279.21,276.74,279.02,3512.0,265.7829,267.0839,264.7211,266.9021,3512.0
2022-05-17 12:30:00,278.58,280.21,278.51,279.77,5604.0,266.4812,268.0404,266.4143,267.6196,5604.0
2022-05-17 13:00:00,279.15,279.48,278.12,278.12,1000.0,267.0265,267.3421,266.0412,266.0412,1000.0
2022-05-17 13:30:00,278.76,280.01,278.76,278.82,5332.0,266.6534,267.8491,266.6534,266.7108,5332.0
2022-05-17 14:00:00,278.68,278.99,275.6,276.85,2902.0,266.5769,266.8734,263.6307,264.8264,2902.0
2022-05-17 14:30:00,276.5,277.29,276.21,277.13,1127.0,264.4916,265.2473,264.2142,265.0942,1127.0
2022-05-17 15:00:00,277.57,277.73,277.05,277.07,4651.0,265.5151,265.6681,265.0177,265.0368,4651.0
2022-05-17 15:30:00,276.78,276.78,275.91,276.55,3801.0,264.7594,264.7594,263.9272,264.5394,3801.0
2022-05-18 09:30:00,280.11,280.21,276.03,276.09,11070.0,267.9448,268.0404,264.042,264.0994,11070.0
2022-05-18 10:00:00,277.2,277.33,275.89,276.07,3344.0,265.1612,265.2855,263.9081,264.0802,3344.0
2022-05-18 10:30:00,275.0,276.24,274.71,275.23,6627.0,263.0567,264.2429,262.7793,263.2767,6627.0
2022-05-18 11:00:00,274.78,274.78,267.83,268.09,13899.0,262.8463,262.8463,256.1981,256.4468,13899.0
2022-05-18 11:30:00,268.3,268.71,266.22,267.1,23864.0,256.6477,257.0399,254.658,255.4998,23864.0
2022-05-18 12:00:00,266.82,267.57,264.98,265.4,11673.0,255.232,255.9494,253.4719,253.8736,11673.0
2022-05-18 12:30:00,264.95,268.67,264.95,268.67,4880.0,253.4432,257.0016,253.4432,257.0016,4880.0
2022-05-18 13:00:00,268.08,268.08,264.51,265.77,11332.0,256.4372,256.4372,253.0223,254.2276,11332.0
2022-05-18 13:30:00,265.94,266.59,263.6,264.86,3439.0,254.3902,255.012,252.1518,253.3571,3439.0
2022-05-18 14:00:00,265.48,266.34,264.33,266.34,4633.0,253.9502,254.7728,252.8501,254.7728,4633.0
2022-05-18 14:30:00,264.62,264.88,263.74,264.29,3287.0,253.1275,253.3762,252.2857,252.8118,3287.0
2022-05-18 15:00:00,264.17,265.67,264.17,264.52,5673.0,252.6971,254.1319,252.6971,253.0319,5673.0
2022-05-18 15:30:00,264.85,267.33,264.25,266.73,17171.0,253.3475,255.7198,252.7736,255.1459,17171.0
2022-05-19 09:30:00,259.83,268.58,259.23,262.76,30710.0,248.5455,256.9155,247.9716,251.3483,30710.0
2022-05-19 10:00:00,263.63,264.74,261.76,262.63,6213.0,252.1805,253.2423,250.3917,251.2239,6213.0
2022-05-19 10:30:00,261.43,262.54,259.97,261.84,9478.0,250.0761,251.1379,248.6795,250.4683,9478.0
2022-05-19 11:00:00,261.02,263.96,261.02,263.7,11103.0,249.6839,252.4962,249.6839,252.2475,11103.0
2022-05-19 11:30:00,263.74,268.29,263.74,268.09,19176.0,252.2857,256.6381,252.2857,256.4468,19176.0
2022-05-19 12:00:00,268.11,268.31,266.43,266.43,3731.0,256.4659,256.6573,254.8589,254.8589,3731.0
2022-05-19 12:30:00,265.14,265.34,264.19,264.69,2000.0,253.6249,253.8162,252.7162,253.1945,2000.0
2022-05-19 13:00:00,265.78,267.77,264.96,267.47,2438.0,254.2371,256.1407,253.4528,255.8537,2438.0
2022-05-19 13:30:00,267.23,268.97,265.25,268.54,3391.0,255.6242,257.2886,253.7302,256.8773,3391.0
2022-05-19 14:00:00,268.77,269.42,268.4,269.42,3062.0,257.0973,257.7191,256.7434,257.7191,3062.0
2022-05-19 14:30:00,268.96,270.64,268.49,269.73,3656.0,257.279,258.8861,256.8294,258.0156,3656.0
2022-05-19 15:00:00,270.12,270.86,268.48,268.48,2204.0,258.3887,259.0965,256.8199,256.8199,2204.0
2022-05-19 15:30:00,267.39,269.06,266.41,266.41,8699.0,255.7772,257.3747,254.8398,254.8398,8699.0
2022-05-20 09:30:00,269.99,272.98,269.8,271.38,6131.0,258.2643,261.1244,258.0825,259.5939,6131.0
2022-05-20 10:00:00,271.47,271.48,268.15,269.45,3840.0,259.68,259.6896,256.5042,257.7477,3840.0
2022-05-20 10:30:00,269.44,269.94,266.29,266.72,5911.0,257.7382,258.2165,254.725,255.1363,5911.0
2022-05-20 11:00:00,266.64,266.64,264.27,264.52,3037.0,255.0598,255.0598,252.7927,253.0319,3037.0
2022-05-20 11:30:00,266.4,266.4,266.4,266.4,100.0,254.8302,254.8302,254.8302,254.8302,100.0
2022-05-20 12:00:00,266.81,266.83,265.05,266.02,5182.0,255.2224,255.2415,253.5388,254.4667,5182.0
2022-05-20 12:30:00,266.01,266.01,263.22,264.57,6797.0,254.4571,254.4571,251.7883,253.0797,6797.0
2022-05-20 13:00:00,264.16,264.7,262.07,262.07,3930.0,252.6875,253.204,250.6883,250.6883,3930.0
2022-05-20 13:30:00,262.43,264.83,262.43,264.22,1803.0,251.0326,253.3284,251.0326,252.7449,1803.0
2022-05-20 14:00:00,264.1,264.1,263.18,263.18,1511.0,252.6301,252.6301,251.7501,251.7501,1511.0
2022-05-20 14:30:00,262.95,263.95,262.95,263.88,2200.0,251.53,252.4866,251.53,252.4197,2200.0
2022-05-20 15:00:00,263.17,265.15,262.8,264.99,12090.0,251.7405,253.6345,251.3866,253.4814,12090.0
2022-05-20 15:30:00,264.73,267.87,264.73,266.97,17986.0,253.2327,256.2364,253.2327,255.3755,17986.0
2022-05-23 09:30:00,270.73,273.01,268.58,271.56,10402.0,258.9722,261.1531,256.9155,259.7661,10402.0
2022-05-23 10:00:00,271.6,275.58,270.12,275.53,10728.0,259.8044,263.6115,258.3887,263.5637,10728.0
2022-05-23 10:30:00,275.86,277.67,275.48,276.9,7441.0,263.8794,265.6108,263.5159,264.8742,7441.0
2022-05-23 11:00:00,276.54,277.67,276.04,277.58,13614.0,264.5298,265.6108,264.0515,265.5247,13614.0
2022-05-23 11:30:00,277.19,278.12,276.53,277.3,7206.0,265.1516,266.0412,264.5203,265.2568,7206.0
2022-05-23 12:00:00,277.52,278.85,277.48,278.12,2576.0,265.4673,266.7395,265.429,266.0412,2576.0
2022-05-23 12:30:00,278.21,278.23,276.32,276.58,3701.0,266.1273,266.1464,264.3194,264.5681,3701.0
2022-05-23 13:00:00,277.1,277.1,274.76,274.76,3455.0,265.0655,265.0655,262.8271,262.8271,3455.0
2022-05-23 13:30:00,276.03,278.42,276.03,278.42,2235.0,264.042,266.3282,264.042,266.3282,2235.0
2022-05-23 14:00:00,278.42,279.77,278.41,279.6,3171.0,266.3282,267.6196,266.3186,267.4569,3171.0
2022-05-23 14:30:00,279.93,280.75,279.8,279.9,2374.0,267.7726,268.557,267.6482,267.7439,2374.0
2022-05-23 15:00:00,280.82,281.13,279.37,279.41,3579.0,268.6239,268.9205,267.2369,267.2752,3579.0
2022-05-23 15:30:00,280.14,280.75,279.82,280.42,11518.0,267.9735,268.557,267.6674,268.2413,11518.0
2022-05-24 09:30:00,276.2,280.76,275.27,278.6,20214.0,264.2046,268.5666,263.315,266.5004,20214.0
2022-05-24 10:00:00,279.17,279.17,275.4,276.86,14452.0,267.0456,267.0456,263.4393,264.8359,14452.0
2022-05-24 10:30:00,276.66,276.81,273.84,275.05,6853.0,264.6446,264.7881,261.9471,263.1045,6853.0
2022-05-24 11:00:00,275.92,275.92,272.49,273.89,8714.0,263.9368,263.9368,260.6557,261.9949,8714.0
2022-05-24 11:30:00,273.64,276.58,273.64,275.99,7610.0,261.7558,264.5681,261.7558,264.0037,7610.0
2022-05-24 12:00:00,275.48,277.23,275.45,276.32,6846.0,263.5159,265.1899,263.4872,264.3194,6846.0
2022-05-24 12:30:00,276.49,276.98,275.01,276.34,2879.0,264.482,264.9507,263.0663,264.3385,2879.0
2022-05-24 13:00:00,275.52,276.92,275.45,276.85,850.0,263.5541,264.8933,263.4872,264.8264,850.0
2022-05-24 13:30:00,276.47,278.05,276.45,277.34,1900.0,264.4629,265.9743,264.4437,265.2951,1900.0
2022-05-24 14:00:00,277.49,280.72,277.39,280.72,13748.0,265.4386,268.5283,265.3429,268.5283,13748.0
2022-05-24 14:30:00,280.86,280.96,278.84,279.7,3673.0,268.6622,268.7579,266.7299,267.5526,3673.0
2022-05-24 15:00:00,279.72,281.45,279.72,280.95,3631.0,267.5717,269.2266,267.5717,268.7483,3631.0
2022-05-24 15:30:00,281.58,283.22,281.12,281.7,23755.0,269.3509,270.9197,268.9109,269.4657,23755.0
2022-05-25 09:30:00,281.91,286.42,281.6,286.1,22833.0,269.6666,273.9807,269.3701,273.6746,22833.0
2022-05-25 10:00:00,285.76,285.76,283.73,285.57,5040.0,273.3494,273.3494,271.4076,273.1677,5040.0
2022-05-25 10:30:00,285.3,285.3,282.66,283.74,3077.0,272.9094,272.9094,270.384,271.4171,3077.0
2022-05-25 11:00:00,284.02,284.2,283.11,283.19,3900.0,271.685,271.8572,270.8145,270.891,3900.0
2022-05-25 11:30:00,283.38,283.57,282.4,283.57,1740.0,271.0728,271.2545,270.1353,271.2545,1740.0
2022-05-25 12:00:00,284.19,284.22,282.89,282.93,5199.0,271.8476,271.8763,270.604,270.6423,5199.0
2022-05-25 12:30:00,282.56,283.55,282.04,283.55,1500.0,270.2884,271.2354,269.791,271.2354,1500.0
2022-05-25 13:00:00,283.79,283.79,282.66,283.33,900.0,271.465,271.465,270.384,271.0249,900.0
2022-05-25 13:30:00,283.69,284.06,283.33,283.33,1608.0,271.3693,271.7232,271.0249,271.0249,1608.0
2022-05-25 14:00:00,284.46,284.69,282.05,284.52,1296.0,272.1059,272.3259,269.8005,272.1633,1296.0
2022-05-25 14:30:00,284.66,285.5,284.63,285.42,5264.0,272.2972,273.1007,272.2685,273.0242,5264.0
2022-05-25 15:00:00,285.85,287.42,285.85,287.11,8188.0,273.4355,274.9373,273.4355,274.6408,8188.0
2022-05-25 15:30:00,287.26,287.86,286.71,286.77,10884.0,274.7843,275.3582,274.2581,274.3155,10884.0
2022-05-26 09:30:00,290.01,294.29,290.01,293.12,10570.0,277.4148,281.5089,277.4148,280.3898,10570.0
2022-05-26 10:00:00,293.44,293.94,291.86,291.88,22523.0,280.6959,281.1741,279.1845,279.2036,22523.0
2022-05-26 10:30:00,292.0,296.32,292.0,296.32,8146.0,279.3184,283.4508,279.3184,283.4508,8146.0
2022-05-26 11:00:00,296.48,297.84,296.48,297.18,6954.0,283.6038,284.9048,283.6038,284.2734,6954.0
2022-05-26 11:30:00,297.42,297.75,296.1,296.6,9771.0,284.503,284.8187,283.2403,283.7186,9771.0
2022-05-26 12:00:00,296.7,296.97,295.02,295.38,7097.0,283.8143,284.0726,282.2072,282.5516,7097.0
2022-05-26 12:30:00,295.24,296.49,295.24,296.0,2240.0,282.4177,283.6134,282.4177,283.1447,2240.0
2022-05-26 13:00:00,296.27,296.48,294.79,294.79,2100.0,283.403,283.6038,281.9872,281.9872,2100.0
2022-05-26 13:30:00,295.28,295.53,293.27,294.4,6900.0,282.4559,282.6951,280.5332,281.6142,6900.0
2022-05-26 14:00:00,294.5,295.87,294.28,295.26,4300.0,281.7098,283.0203,281.4994,282.4368,4300.0
2022-05-26 14:30:00,295.06,295.4,294.31,295.4,2220.0,282.2455,282.5707,281.5281,282.5707,2220.0
2022-05-26 15:00:00,295.51,296.18,294.85,296.03,5992.0,282.676,283.3169,282.0446,283.1734,5992.0
2022-05-26 15:30:00,295.98,297.14,295.29,295.56,15858.0,283.1255,284.2352,282.4655,282.7238,15858.0
2022-05-27 09:30:00,292.69,298.86,292.5,298.35,12884.0,279.9784,285.8805,279.7967,285.3926,12884.0
2022-05-27 10:00:00,297.89,298.5,296.55,298.15,5895.0,284.9526,285.5361,283.6708,285.2013,5895.0
2022-05-27 10:30:00,297.73,298.25,296.87,297.52,20005.0,284.7995,285.297,283.9769,284.5987,20005.0
2022-05-27 11:00:00,297.71,298.52,296.81,298.16,3985.0,284.7804,285.5552,283.9195,285.2109,3985.0
2022-05-27 11:30:00,298.01,299.56,298.01,298.85,11897.0,285.0674,286.5501,285.0674,285.8709,11897.0
2022-05-27 12:00:00,299.1,299.35,298.71,299.18,2120.0,286.11,286.3492,285.737,286.1866,2120.0
2022-05-27 12:30:00,299.1,300.0,298.66,300.0,16454.0,286.11,286.971,285.6892,286.971,16454.0
2022-05-27 13:00:00,300.0,300.62,298.83,299.22,4976.0,286.971,287.564,285.8518,286.2248,4976.0
2022-05-27 13:30:00,299.12,300.27,298.8,300.25,2130.0,286.1292,287.2292,285.8231,287.2101,2130.0
2022-05-27 14:00:00,300.11,301.13,300.11,300.82,2524.0,287.0762,288.0519,287.0762,287.7553,2524.0
2022-05-27 14:30:00,300.82,300.82,299.86,300.44,4648.0,287.7553,287.7553,286.837,287.3918,4648.0
2022-05-27 15:00:00,300.59,301.06,300.25,301.02,5900.0,287.5353,287.9849,287.2101,287.9467,5900.0
2022-05-27 15:30:00,300.93,301.38,300.24,300.84,10007.0,287.8606,288.291,287.2005,287.7745,10007.0
2022-05-31 09:30:00,304.13,308.28,302.6,302.6,46370.0,290.9216,294.8914,289.458,289.458,46370.0
2022-05-31 10:00:00,303.02,303.02,298.96,300.29,14487.0,289.8598,289.8598,285.9761,287.2484,14487.0
2022-05-31 10:30:00,301.5,302.33,300.71,301.37,3550.0,288.4058,289.1998,287.6501,288.2815,3550.0
2022-05-31 11:00:00,301.47,301.47,297.41,298.06,4455.0,288.3771,288.3771,284.4934,285.1152,4455.0
2022-05-31 11:30:00,297.69,300.06,297.43,300.06,22109.0,284.7613,287.0284,284.5126,287.0284,22109.0
2022-05-31 12:00:00,300.63,300.68,299.55,299.55,2600.0,287.5736,287.6214,286.5405,286.5405,2600.0
2022-05-31 12:30:00,300.19,300.47,299.94,300.33,700.0,287.1527,287.4205,286.9136,287.2866,700.0
2022-05-31 13:00:00,300.07,300.07,298.63,298.91,2402.0,287.0379,287.0379,285.6605,285.9283,2402.0
2022-05-31 13:30:00,299.23,299.94,298.87,298.95,2896.0,286.2344,286.9136,285.89,285.9666,2896.0
2022-05-31 14:00:00,296.86,296.86,293.83,293.92,6510.0,283.9673,283.9673,281.0689,281.155,6510.0
2022-05-31 14:30:00,293.9,294.17,290.48,291.37,4451.0,281.1359,281.3942,277.8644,278.7158,4451.0
2022-05-31 15:00:00,290.57,291.99,289.9,290.72,6839.0,277.9505,279.3088,277.3096,278.094,6839.0
2022-05-31 15:30:00,291.65,294.0,291.65,293.63,20314.0,278.9836,281.2315,278.9836,280.8776,20314.0
2022-06-01 09:30:00,297.99,302.13,297.91,299.96,27810.0,285.0483,289.0085,284.9717,286.9327,27810.0
2022-06-01 10:00:00,299.96,300.86,297.65,297.95,14627.0,286.9327,287.7936,284.723,285.01,14627.0
2022-06-01 10:30:00,298.98,299.2,297.16,298.08,5149.0,285.9953,286.2057,284.2543,285.1343,5149.0
2022-06-01 11:00:00,298.26,298.26,295.07,295.68,6000.0,285.3065,285.3065,282.2551,282.8386,6000.0
2022-06-01 11:30:00,295.59,295.83,293.84,294.52,5376.0,282.7525,282.9821,281.0785,281.729,5376.0
2022-06-01 12:00:00,294.09,296.08,294.09,295.41,4202.0,281.3176,283.2212,281.3176,282.5803,4202.0
2022-06-01 12:30:00,295.67,297.66,295.67,297.21,5300.0,282.829,284.7326,282.829,284.3021,5300.0
2022-06-01 13:00:00,297.76,300.41,297.38,299.93,6117.0,284.8282,287.3632,284.4647,286.904,6117.0
2022-06-01 13:30:00,300.04,301.19,299.44,300.09,7900.0,287.0092,288.1093,286.4353,287.057,7900.0
2022-06-01 14:00:00,300.51,301.15,299.22,300.79,10428.0,287.4588,288.071,286.2248,287.7266,10428.0
2022-06-01 14:30:00,300.8,300.87,299.71,300.0,7620.0,287.7362,287.8032,286.6936,286.971,7620.0
2022-06-01 15:00:00,300.23,301.71,300.23,301.55,9933.0,287.191,288.6067,287.191,288.4536,9933.0
2022-06-01 15:30:00,301.31,301.46,299.18,299.18,18611.0,288.2241,288.3676,286.1866,286.1866,18611.0
2022-06-02 09:30:00,297.43,301.0,296.84,298.26,36646.0,284.5126,287.9275,283.9482,285.3065,36646.0
2022-06-02 10:00:00,298.12,299.15,294.73,295.7,8122.0,285.1726,286.1579,281.9298,282.8577,8122.0
2022-06-02 10:30:00,295.29,296.73,294.66,296.03,4983.0,282.4655,283.843,281.8629,283.1734,4983.0
2022-06-02 11:00:00,296.43,298.39,296.14,298.39,4034.0,283.556,285.4309,283.2786,285.4309,4034.0
2022-06-02 11:30:00,298.71,300.93,298.42,299.92,4916.0,285.737,287.8606,285.4596,286.8944,4916.0
2022-06-02 12:00:00,299.47,299.68,298.74,299.68,2939.0,286.464,286.6649,285.7657,286.6649,2939.0
2022-06-02 12:30:00,299.84,299.99,298.51,299.02,2067.0,286.8179,286.9614,285.5457,286.0335,2067.0
2022-06-02 13:00:00,298.49,299.1,297.68,298.05,2600.0,285.5265,286.11,284.7517,285.1056,2600.0
2022-06-02 13:30:00,298.04,298.04,296.38,296.89,3500.0,285.0961,285.0961,283.5082,283.996,3500.0
2022-06-02 14:00:00,296.75,296.91,295.75,295.75,12397.0,283.8621,284.0152,282.9055,282.9055,12397.0
2022-06-02 14:30:00,295.88,295.99,294.48,294.48,3400.0,283.0299,283.1351,281.6907,281.6907,3400.0
2022-06-02 15:00:00,294.23,296.48,294.23,296.25,2818.0,281.4516,283.6038,281.4516,283.3838,2818.0
2022-06-02 15:30:00,296.68,297.05,295.82,296.23,8076.0,283.7951,284.1491,282.9725,283.3647,8076.0
2022-06-03 09:30:00,296.62,298.41,294.22,297.77,14602.0,283.7378,285.45,281.442,284.8378,14602.0
2022-06-03 10:00:00,298.93,302.11,298.93,300.93,6899.0,285.9474,288.9893,285.9474,287.8606,6899.0
2022-06-03 10:30:00,301.25,302.05,298.97,300.06,3696.0,288.1667,288.9319,285.9857,287.0284,3696.0
2022-06-03 11:00:00,300.18,300.42,299.06,299.35,5300.0,287.1431,287.3727,286.0718,286.3492,5300.0
2022-06-03 11:30:00,299.6,300.26,298.52,298.97,2073.0,286.5883,287.2197,285.5552,285.9857,2073.0
2022-06-03 12:00:00,300.0,301.34,299.04,301.34,2980.0,286.971,288.2528,286.0527,288.2528,2980.0
2022-06-03 12:30:00,301.43,302.6,300.99,302.6,2150.0,288.3389,289.458,287.918,289.458,2150.0
2022-06-03 13:00:00,302.67,303.33,301.33,301.72,5551.0,289.525,290.1563,288.2432,288.6163,5551.0
2022-06-03 13:30:00,300.55,300.83,300.1,300.55,700.0,287.4971,287.7649,287.0666,287.4971,700.0
2022-06-03 14:00:00,300.14,301.11,299.76,301.11,2088.0,287.1049,288.0328,286.7414,288.0328,2088.0
2022-06-03 14:30:00,300.9,301.52,300.01,301.52,1801.0,287.8319,288.4249,286.9805,288.4249,1801.0
2022-06-03 15:00:00,301.65,302.74,301.24,302.74,6879.0,288.5493,289.592,288.1571,289.592,6879.0
2022-06-03 15:30:00,302.64,302.96,301.44,302.9,15755.0,289.4963,289.8024,288.3484,289.745,15755.0
2022-06-06 09:30:00,304.98,306.62,302.71,303.46,18333.0,291.7347,293.3035,289.5633,290.2807,18333.0
2022-06-06 10:00:00,303.12,303.51,300.08,301.19,5749.0,289.9555,290.3285,287.0475,288.1093,5749.0
2022-06-06 10:30:00,301.43,303.52,301.21,303.52,4100.0,288.3389,290.3381,288.1284,290.3381,4100.0
2022-06-06 11:00:00,303.32,304.04,301.83,302.08,4300.0,290.1468,290.8355,288.7215,288.9606,4300.0
2022-06-06 11:30:00,302.16,304.65,302.16,304.65,1600.0,289.0371,291.419,289.0371,291.419,1600.0
2022-06-06 12:00:00,304.0,304.42,302.87,303.18,11451.0,290.7972,291.199,289.7163,290.0129,11451.0
2022-06-06 12:30:00,303.8,304.8,303.8,304.8,800.0,290.6059,291.5625,290.6059,291.5625,800.0
2022-06-06 13:00:00,304.85,304.85,303.79,304.21,4299.0,291.6103,291.6103,290.5964,290.9981,4299.0
2022-06-06 13:30:00,304.61,306.16,304.61,306.16,1700.0,291.3807,292.8634,291.3807,292.8634,1700.0
2022-06-06 14:00:00,306.09,306.09,303.88,303.91,1900.0,292.7965,292.7965,290.6824,290.7111,1900.0
2022-06-06 14:30:00,304.05,304.27,302.68,303.57,1100.0,290.8451,291.0555,289.5346,290.3859,1100.0
2022-06-06 15:00:00,303.09,303.6,302.24,303.6,1100.0,289.9268,290.4146,289.1137,290.4146,1100.0
2022-06-06 15:30:00,303.78,304.0,303.3,303.84,6984.0,290.5868,290.7972,290.1276,290.6442,6984.0
2022-06-07 09:30:00,302.38,306.0,300.93,306.0,4913.0,289.2476,292.7104,287.8606,292.7104,4913.0
2022-06-07 10:00:00,305.24,308.56,304.78,308.5,7550.0,291.9834,295.1592,291.5434,295.1018,7550.0
2022-06-07 10:30:00,309.0,309.0,307.5,307.92,20483.0,295.5801,295.5801,294.1452,294.547,20483.0
2022-06-07 11:00:00,307.95,308.59,307.5,308.09,13437.0,294.5757,295.1879,294.1452,294.7096,13437.0
2022-06-07 11:30:00,307.83,307.83,306.55,306.87,3630.0,294.4609,294.4609,293.2365,293.5426,3630.0
2022-06-07 12:00:00,307.3,307.89,306.89,307.89,3085.0,293.9539,294.5183,293.5617,294.5183,3085.0
2022-06-07 12:30:00,307.96,310.45,307.84,310.45,8690.0,294.5853,296.9671,294.4705,296.9671,8690.0
2022-06-07 13:00:00,310.63,310.63,308.51,309.88,3521.0,297.1393,297.1393,295.1114,296.4219,3521.0
2022-06-07 13:30:00,309.83,311.0,309.49,310.7,3210.0,296.374,297.4932,296.0488,297.2063,3210.0
2022-06-07 14:00:00,310.89,312.75,310.69,312.1,5274.0,297.388,299.1672,297.1967,298.5455,5274.0
2022-06-07 14:30:00,312.14,313.06,311.75,312.26,15414.0,298.5837,299.4638,298.2107,298.6985,15414.0
2022-06-07 15:00:00,312.87,313.28,312.43,312.93,8537.0,299.282,299.6742,298.8611,299.3394,8537.0
2022-06-07 15:30:00,312.93,313.1,312.3,312.51,15778.0,299.3394,299.502,298.7368,298.9376,15778.0
2022-06-08 09:30:00,313.75,314.77,309.75,314.13,27576.0,300.1238,301.0995,296.2975,300.4873,27576.0
2022-06-08 10:00:00,313.81,314.46,311.71,314.46,4100.0,300.1812,300.803,298.1724,300.803,4100.0
2022-06-08 10:30:00,314.8,315.03,312.93,313.25,4391.0,301.1282,301.3482,299.3394,299.6455,4391.0
2022-06-08 11:00:00,313.38,314.75,313.3,314.75,1630.0,299.7699,301.0804,299.6933,301.0804,1630.0
2022-06-08 11:30:00,314.93,317.0,314.7,316.36,20405.0,301.2525,303.2326,301.0325,302.6204,20405.0
2022-06-08 12:00:00,316.69,316.86,314.48,314.48,2759.0,302.9361,303.0987,300.8221,300.8221,2759.0
2022-06-08 12:30:00,314.18,314.18,311.29,312.89,8182.0,300.5351,300.5351,297.7706,299.3011,8182.0
2022-06-08 13:00:00,313.55,314.89,311.15,311.15,10715.0,299.9325,301.2143,297.6367,297.6367,10715.0
2022-06-08 13:30:00,311.37,311.6,309.23,310.52,9207.0,297.8472,298.0672,295.8001,297.0341,9207.0
2022-06-08 14:00:00,310.37,311.69,309.05,309.05,10923.0,296.8906,298.1533,295.6279,295.6279,10923.0
2022-06-08 14:30:00,309.64,309.71,308.36,309.5,9318.0,296.1923,296.2593,294.9679,296.0584,9318.0
2022-06-08 15:00:00,309.36,310.85,309.3,310.09,19374.0,295.9245,297.3497,295.8671,296.6227,19374.0
2022-06-08 15:30:00,310.13,311.48,309.86,310.97,46230.0,296.661,297.9524,296.4027,297.4645,46230.0
2022-06-09 09:30:00,306.57,306.57,300.0,303.75,19218.0,293.2556,293.2556,286.971,290.5581,19218.0
2022-06-09 10:00:00,304.0,306.53,303.51,304.89,9532.0,290.7972,293.2174,290.3285,291.6486,9532.0
2022-06-09 10:30:00,305.13,305.23,302.57,304.09,7455.0,291.8782,291.9738,289.4293,290.8833,7455.0
2022-06-09 11:00:00,303.85,303.99,302.69,302.8,3980.0,290.6538,290.7877,289.5441,289.6494,3980.0
2022-06-09 11:30:00,302.91,304.91,301.97,304.88,6904.0,289.7546,291.6677,288.8554,291.639,6904.0
2022-06-09 12:00:00,304.79,305.0,303.46,304.99,6806.0,291.5529,291.7538,290.2807,291.7442,6806.0
2022-06-09 12:30:00,304.85,305.39,303.72,305.38,6951.0,291.6103,292.1269,290.5294,292.1173,6951.0
2022-06-09 13:00:00,305.72,306.07,304.8,305.0,5067.0,292.4425,292.7773,291.5625,291.7538,5067.0
2022-06-09 13:30:00,304.76,305.81,304.61,305.8,5602.0,291.5242,292.5286,291.3807,292.5191,5602.0
2022-06-09 14:00:00,305.69,306.24,305.25,305.58,3540.0,292.4138,292.94,291.993,292.3086,3540.0
2022-06-09 14:30:00,305.44,305.46,304.78,304.88,4100.0,292.1747,292.1938,291.5434,291.639,4100.0
2022-06-09 15:00:00,304.64,304.66,302.65,302.65,8714.0,291.4094,291.4286,289.5059,289.5059,8714.0
2022-06-09 15:30:00,302.43,302.67,300.0,300.14,20906.0,289.2954,289.525,286.971,287.1049,20906.0
2022-06-10 09:30:00,293.56,297.46,289.5,297.31,33073.0,280.8106,284.5413,276.927,284.3978,33073.0
2022-06-10 10:00:00,296.96,296.96,292.0,292.32,11377.0,284.063,284.063,279.3184,279.6245,11377.0
2022-06-10 10:30:00,291.53,292.91,290.69,292.17,6912.0,278.8688,280.1889,278.0653,279.481,6912.0
2022-06-10 11:00:00,290.34,291.64,289.36,291.54,5155.0,277.7305,278.974,276.7931,278.8784,5155.0
2022-06-10 11:30:00,292.14,292.14,287.78,289.51,13616.0,279.4523,279.4523,275.2817,276.9365,13616.0
2022-06-10 12:00:00,289.5,290.54,287.8,288.33,5821.0,276.927,277.9218,275.3008,275.8078,5821.0
2022-06-10 12:30:00,288.31,288.37,284.67,284.93,10716.0,275.7887,275.8461,272.3067,272.5555,10716.0
2022-06-10 13:00:00,285.34,287.53,284.64,287.53,5819.0,272.9476,275.0425,272.278,275.0425,5819.0
2022-06-10 13:30:00,287.43,289.32,286.67,286.98,7531.0,274.9469,276.7548,274.2199,274.5164,7531.0
2022-06-10 14:00:00,286.33,287.01,285.19,286.25,6460.0,273.8946,274.5451,272.8042,273.8181,6460.0
2022-06-10 14:30:00,286.19,288.55,285.92,288.55,5441.0,273.7607,276.0182,273.5025,276.0182,5441.0
2022-06-10 15:00:00,288.52,290.98,288.52,290.68,3176.0,275.9895,278.3427,275.9895,278.0557,3176.0
2022-06-10 15:30:00,290.55,292.81,290.25,290.95,20500.0,277.9314,280.0932,277.6444,278.314,20500.0
2022-06-13 09:30:00,280.0,281.34,273.53,274.54,49235.0,267.8396,269.1214,261.6506,262.6167,49235.0
2022-06-13 10:00:00,274.7,275.65,268.01,268.21,22667.0,262.7697,263.6785,256.3703,256.5616,22667.0
2022-06-13 10:30:00,268.3,269.58,266.08,267.65,35917.0,256.6477,257.8721,254.5241,256.0259,35917.0
2022-06-13 11:00:00,267.83,272.13,266.81,271.8,17852.0,256.1981,260.3114,255.2224,259.9957,17852.0
2022-06-13 11:30:00,271.45,274.63,271.13,273.28,9078.0,259.6609,262.7028,259.3548,261.4114,9078.0
2022-06-13 12:00:00,273.68,275.43,272.88,274.33,9829.0,261.794,263.468,261.0288,262.4158,9829.0
2022-06-13 12:30:00,274.09,277.75,273.63,273.67,7560.0,262.1862,265.6873,261.7462,261.7845,7560.0
2022-06-13 13:00:00,273.7,273.83,272.8,273.06,2512.0,261.8132,261.9375,260.9523,261.201,2512.0
2022-06-13 13:30:00,273.39,276.91,273.06,276.9,4698.0,261.5166,264.8838,261.201,264.8742,4698.0
2022-06-13 14:00:00,275.81,275.81,274.04,274.04,3187.0,263.8315,263.8315,262.1384,262.1384,3187.0
2022-06-13 14:30:00,273.48,275.9,273.47,273.92,15864.0,261.6027,263.9176,261.5932,262.0236,15864.0
2022-06-13 15:00:00,273.88,274.89,270.78,271.36,21954.0,261.9854,262.9515,259.02,259.5748,21954.0
2022-06-13 15:30:00,270.86,271.66,269.29,270.76,38101.0,259.0965,259.8618,257.5947,259.0009,38101.0
2022-06-14 09:30:00,277.73,277.73,272.24,274.68,19412.0,265.6681,265.6681,260.4166,262.7506,19412.0
2022-06-14 10:00:00,274.53,276.03,272.74,273.82,15700.0,262.6071,264.042,260.8949,261.928,15700.0
2022-06-14 10:30:00,273.57,275.54,272.45,274.93,13825.0,261.6888,263.5733,260.6175,262.9898,13825.0
2022-06-14 11:00:00,275.34,275.64,272.0,272.74,25081.0,263.3819,263.6689,260.187,260.8949,25081.0
2022-06-14 11:30:00,272.45,272.98,271.75,272.85,4364.0,260.6175,261.1244,259.9479,261.0001,4364.0
2022-06-14 12:00:00,272.14,273.37,271.38,271.83,2600.0,260.3209,261.4975,259.5939,260.0244,2600.0
2022-06-14 12:30:00,271.5,271.71,269.9,271.71,2986.0,259.7087,259.9096,258.1782,259.9096,2986.0
2022-06-14 13:00:00,271.28,271.28,269.09,269.6,2489.0,259.4983,259.4983,257.4034,257.8912,2489.0
2022-06-14 13:30:00,268.67,268.88,266.66,268.18,5285.0,257.0016,257.2025,255.0789,256.5329,5285.0
2022-06-14 14:00:00,268.1,268.41,266.26,266.35,17085.0,256.4564,256.7529,254.6963,254.7824,17085.0
2022-06-14 14:30:00,265.89,266.03,263.44,263.73,31526.0,254.3424,254.4763,251.9988,252.2762,31526.0
2022-06-14 15:00:00,263.65,263.93,260.63,262.93,40410.0,252.1996,252.4675,249.3108,251.5109,40410.0
2022-06-14 15:30:00,263.19,266.03,263.11,265.32,67692.0,251.7596,254.4763,251.6831,253.7971,67692.0
2022-06-15 09:30:00,266.41,267.18,264.0,266.88,12592.0,254.8398,255.5763,252.5344,255.2894,12592.0
2022-06-15 10:00:00,267.27,268.31,265.63,266.37,10954.0,255.6624,256.6573,254.0937,254.8015,10954.0
2022-06-15 10:30:00,266.29,266.8,262.22,263.28,11838.0,254.725,255.2128,250.8317,251.8457,11838.0
2022-06-15 11:00:00,263.04,264.04,262.15,263.65,10925.0,251.6161,252.5727,250.7648,252.1996,10925.0
2022-06-15 11:30:00,263.66,265.65,263.16,265.56,8453.0,252.2092,254.1128,251.7309,254.0267,8453.0
2022-06-15 12:00:00,265.24,266.22,264.6,264.83,11425.0,253.7206,254.658,253.1084,253.3284,11425.0
2022-06-15 12:30:00,265.02,265.67,263.09,263.14,10400.0,253.5101,254.1319,251.664,251.7118,10400.0
2022-06-15 13:00:00,263.05,263.28,261.97,263.21,13411.0,251.6257,251.8457,250.5926,251.7788,13411.0
2022-06-15 13:30:00,262.96,263.56,261.18,263.56,10400.0,251.5396,252.1136,249.8369,252.1136,10400.0
2022-06-15 14:00:00,263.49,265.64,258.85,258.87,18050.0,252.0466,254.1032,247.6081,247.6272,18050.0
2022-06-15 14:30:00,258.41,265.48,255.73,259.99,21755.0,247.1872,253.9502,244.6236,248.6986,21755.0
2022-06-15 15:00:00,259.77,262.01,259.51,262.01,12165.0,248.4882,250.6309,248.2394,250.6309,12165.0
2022-06-15 15:30:00,261.98,263.22,259.34,259.86,18151.0,250.6022,251.7883,248.0768,248.5742,18151.0
2022-06-16 09:30:00,252.58,254.71,247.5,248.0,21072.0,241.6104,243.6479,236.751,237.2293,21072.0
2022-06-16 10:00:00,247.78,250.55,246.16,250.55,10133.0,237.0189,239.6686,235.4692,239.6686,10133.0
2022-06-16 10:30:00,249.54,250.75,245.4,245.4,11654.0,238.7024,239.8599,234.7422,234.7422,11654.0
2022-06-16 11:00:00,245.49,247.33,245.49,247.31,4322.0,234.8283,236.5884,234.8283,236.5693,4322.0
2022-06-16 11:30:00,246.63,247.8,246.58,247.23,4654.0,235.9188,237.038,235.871,236.4928,4654.0
2022-06-16 12:00:00,247.28,247.28,245.0,245.27,3641.0,236.5406,236.5406,234.3596,234.6179,3641.0
2022-06-16 12:30:00,246.58,247.93,246.2,247.5,12568.0,235.871,237.1624,235.5075,236.751,12568.0
2022-06-16 13:00:00,247.37,249.3,247.37,249.02,4003.0,236.6267,238.4729,236.6267,238.205,4003.0
2022-06-16 13:30:00,248.64,250.0,246.5,246.5,5055.0,237.8415,239.1425,235.7945,235.7945,5055.0
2022-06-16 14:00:00,246.26,246.37,244.43,244.8,4649.0,235.5649,235.6701,233.8144,234.1683,4649.0
2022-06-16 14:30:00,244.64,246.15,244.64,245.05,3900.0,234.0153,235.4597,234.0153,234.4074,3900.0
2022-06-16 15:00:00,246.12,247.44,245.69,246.41,5908.0,235.431,236.6936,235.0196,235.7084,5908.0
2022-06-16 15:30:00,246.1,247.02,244.64,245.64,24196.0,235.4118,236.2919,234.0153,234.9718,24196.0
2022-06-17 09:30:00,246.12,249.0,244.49,248.8,17721.0,235.431,238.1859,233.8718,237.9946,17721.0
2022-06-17 10:00:00,246.1,246.16,239.21,239.36,11235.0,235.4118,235.4692,228.8211,228.9646,11235.0
2022-06-17 10:30:00,239.89,240.35,235.9,238.15,14922.0,229.4715,229.9116,225.6548,227.8071,14922.0
2022-06-17 11:00:00,237.57,239.49,234.96,235.24,15483.0,227.2523,229.0889,224.7557,225.0235,15483.0
2022-06-17 11:30:00,235.71,237.72,234.97,236.29,28067.0,225.4731,227.3958,224.7652,226.0279,28067.0
2022-06-17 12:00:00,236.16,237.12,234.72,235.79,13300.0,225.9035,226.8218,224.5261,225.5496,13300.0
2022-06-17 12:30:00,237.5,237.5,233.87,234.41,5751.0,227.1853,227.1853,223.713,224.2295,5751.0
2022-06-17 13:00:00,235.09,237.12,235.0,235.67,4783.0,224.88,226.8218,224.7939,225.4348,4783.0
2022-06-17 13:30:00,235.68,236.01,234.61,235.01,1600.0,225.4444,225.7601,224.4209,224.8035,1600.0
2022-06-17 14:00:00,235.76,238.0,235.19,236.94,7340.0,225.5209,227.6636,224.9757,226.6497,7340.0
2022-06-17 14:30:00,236.35,237.85,235.92,236.47,4000.0,226.0853,227.5201,225.674,226.2001,4000.0
2022-06-17 15:00:00,237.03,238.16,235.74,238.16,5860.0,226.7358,227.8167,225.5018,227.8167,5860.0
2022-06-17 15:30:00,237.5,237.6,234.93,235.21,24007.0,227.1853,227.281,224.727,224.9948,24007.0
2022-06-21 09:30:00,242.44,245.88,239.97,245.41,72329.0,231.9108,235.2014,229.5481,234.7518,72329.0
2022-06-21 10:00:00,245.39,247.6,245.39,247.52,11782.0,234.7327,236.8467,234.7327,236.7702,11782.0
2022-06-21 10:30:00,247.47,251.18,247.47,250.79,20795.0,236.7223,240.2712,236.7223,239.8982,20795.0
2022-06-21 11:00:00,250.46,250.69,249.0,249.0,7941.0,239.5825,239.8025,238.1859,238.1859,7941.0
2022-06-21 11:30:00,248.99,249.34,245.62,245.71,9856.0,238.1763,238.5111,234.9527,235.0388,9856.0
2022-06-21 12:00:00,245.26,247.79,245.0,247.79,6440.0,234.6083,237.0284,234.3596,237.0284,6440.0
2022-06-21 12:30:00,247.68,249.55,247.45,249.55,7859.0,236.9232,238.712,236.7032,238.712,7859.0
2022-06-21 13:00:00,248.98,248.98,247.77,247.77,7724.0,238.1668,238.1668,237.0093,237.0093,7724.0
2022-06-21 13:30:00,247.88,248.24,246.56,247.07,4038.0,237.1145,237.4589,235.8519,236.3397,4038.0
2022-06-21 14:00:00,246.68,247.51,246.34,246.34,2847.0,235.9667,236.7606,235.6414,235.6414,2847.0
2022-06-21 14:30:00,246.27,246.87,245.62,246.77,3187.0,235.5745,236.1484,234.9527,236.0527,3187.0
2022-06-21 15:00:00,246.85,248.24,246.85,248.24,11337.0,236.1293,237.4589,236.1293,237.4589,11337.0
2022-06-21 15:30:00,248.14,248.35,246.35,246.35,16370.0,237.3632,237.5641,235.651,235.651,16370.0
2022-06-22 09:30:00,233.7,234.38,229.52,232.69,83335.0,223.5504,224.2008,219.5519,222.5842,83335.0
2022-06-22 10:00:00,233.15,236.45,231.87,236.2,13628.0,223.0243,226.1809,221.7999,225.9418,13628.0
2022-06-22 10:30:00,235.93,237.31,235.57,236.88,7909.0,225.6835,227.0036,225.3392,226.5923,7909.0
2022-06-22 11:00:00,236.77,236.77,233.32,235.63,15888.0,226.487,226.487,223.1869,225.3966,15888.0
2022-06-22 11:30:00,235.75,236.75,233.86,233.86,5456.0,225.5113,226.4679,223.7034,223.7034,5456.0
2022-06-22 12:00:00,234.31,235.61,234.29,235.61,5119.0,224.1339,225.3774,224.1148,225.3774,5119.0
2022-06-22 12:30:00,235.85,236.36,234.99,235.7,3158.0,225.607,226.0949,224.7844,225.4635,3158.0
2022-06-22 13:00:00,235.42,236.31,234.62,235.85,5610.0,225.1957,226.047,224.4304,225.607,5610.0
2022-06-22 13:30:00,234.82,236.79,234.82,236.26,2616.0,224.6217,226.5062,224.6217,225.9992,2616.0
2022-06-22 14:00:00,236.28,237.85,236.06,236.77,8442.0,226.0183,227.5201,225.8079,226.487,8442.0
2022-06-22 14:30:00,236.65,236.74,234.77,235.11,7213.0,226.3723,226.4583,224.5739,224.8991,7213.0
2022-06-22 15:00:00,234.89,235.51,234.43,234.8,10586.0,224.6887,225.2818,224.2487,224.6026,10586.0
2022-06-22 15:30:00,234.67,234.82,233.68,233.81,29520.0,224.4782,224.6217,223.5312,223.6556,29520.0
2022-06-23 09:30:00,234.22,234.74,227.94,230.0,36315.0,224.0478,224.5452,218.0405,220.0111,36315.0
2022-06-23 10:00:00,229.51,231.37,228.59,230.21,8299.0,219.5423,221.3216,218.6623,220.2119,8299.0
2022-06-23 10:30:00,230.62,230.62,227.97,228.7,10391.0,220.6041,220.6041,218.0692,218.7675,10391.0
2022-06-23 11:00:00,228.13,228.13,224.0,224.08,9812.0,218.2223,218.2223,214.2716,214.3482,9812.0
2022-06-23 11:30:00,224.5,224.8,221.12,221.33,20766.0,214.7499,215.0369,211.5167,211.7176,20766.0
2022-06-23 12:00:00,221.51,221.54,219.62,219.75,18784.0,211.8898,211.9185,210.0819,210.2062,18784.0
2022-06-23 12:30:00,219.85,220.03,218.39,218.39,36280.0,210.3019,210.4741,208.9053,208.9053,36280.0
2022-06-23 13:00:00,218.23,221.56,217.66,220.18,31433.0,208.7522,211.9376,208.207,210.6176,31433.0
2022-06-23 13:30:00,220.17,220.78,218.73,220.03,26076.0,210.608,211.1915,209.2305,210.4741,26076.0
2022-06-23 14:00:00,220.02,220.04,218.41,218.97,13694.0,210.4645,210.4836,208.9244,209.4601,13694.0
2022-06-23 14:30:00,219.0,219.55,218.0,218.42,15446.0,209.4888,210.0149,208.5322,208.934,15446.0
2022-06-23 15:00:00,218.35,221.21,218.1,220.94,14587.0,208.867,211.6028,208.6279,211.3445,14587.0
2022-06-23 15:30:00,220.83,222.2,220.42,221.24,44411.0,211.2393,212.5498,210.8471,211.6315,44411.0
2022-06-24 09:30:00,224.85,225.0,221.57,224.37,30239.0,215.0847,215.2282,211.9472,214.6256,30239.0
2022-06-24 10:00:00,224.68,229.37,224.68,228.25,22323.0,214.9221,219.4084,214.9221,218.3371,22323.0
2022-06-24 10:30:00,228.13,230.44,227.9,230.44,9542.0,218.2223,220.432,218.0023,220.432,9542.0
2022-06-24 11:00:00,230.75,231.86,230.49,231.74,13280.0,220.7285,221.7903,220.4798,221.6755,13280.0
2022-06-24 11:30:00,231.74,232.68,231.25,232.21,16715.0,221.6755,222.5747,221.2068,222.1251,16715.0
2022-06-24 12:00:00,231.89,232.06,229.72,229.72,10469.0,221.819,221.9816,219.7432,219.7432,10469.0
2022-06-24 12:30:00,230.04,230.83,229.46,230.29,3800.0,220.0493,220.805,219.4945,220.2885,3800.0
2022-06-24 13:00:00,230.8,230.8,229.61,229.88,2325.0,220.7763,220.7763,219.638,219.8963,2325.0
2022-06-24 13:30:00,229.79,230.14,229.13,229.18,7898.0,219.8102,220.145,219.1789,219.2267,7898.0
2022-06-24 14:00:00,229.17,230.9,229.17,230.9,5578.0,219.2171,220.872,219.2171,220.872,5578.0
2022-06-24 14:30:00,231.1,231.1,230.46,230.86,4300.0,221.0633,221.0633,220.4511,220.8337,4300.0
2022-06-24 15:00:00,230.63,231.17,230.13,231.08,8140.0,220.6137,221.1303,220.1354,221.0442,8140.0
2022-06-24 15:30:00,231.06,231.24,228.32,228.8,23617.0,221.025,221.1972,218.404,218.8632,23617.0
2022-06-27 09:30:00,232.9,233.71,229.64,232.19,20886.0,222.7851,223.5599,219.6667,222.106,20886.0
2022-06-27 10:00:00,233.44,236.39,233.44,234.2,10362.0,223.3017,226.1235,223.3017,224.0287,10362.0
2022-06-27 10:30:00,234.57,237.05,234.18,236.85,8390.0,224.3826,226.7549,224.0095,226.5636,8390.0
2022-06-27 11:00:00,236.75,237.38,235.88,236.18,5874.0,226.4679,227.0706,225.6357,225.9227,5874.0
2022-06-27 11:30:00,236.04,236.37,234.03,234.56,8040.0,225.7888,226.1044,223.866,224.373,8040.0
2022-06-27 12:00:00,234.78,234.78,233.23,233.24,3135.0,224.5835,224.5835,223.1008,223.1104,3135.0
2022-06-27 12:30:00,233.18,235.31,232.58,235.19,4600.0,223.053,225.0905,222.479,224.9757,4600.0
2022-06-27 13:00:00,235.17,235.2,234.35,234.78,2200.0,224.9565,224.9852,224.1721,224.5835,2200.0
2022-06-27 13:30:00,234.39,235.22,233.94,235.15,2899.0,224.2104,225.0044,223.78,224.9374,2899.0
2022-06-27 14:00:00,235.01,236.12,234.94,235.05,4917.0,224.8035,225.8653,224.7365,224.8417,4917.0
2022-06-27 14:30:00,235.42,236.0,235.09,235.57,2934.0,225.1957,225.7505,224.88,225.3392,2934.0
2022-06-27 15:00:00,235.42,238.04,234.9,238.04,5902.0,225.1957,227.7019,224.6983,227.7019,5902.0
2022-06-27 15:30:00,237.65,238.15,236.9,237.32,13312.0,227.3288,227.8071,226.6114,227.0132,13312.0
2022-06-28 09:30:00,243.57,246.38,241.61,245.96,33866.0,232.9917,235.6797,231.1168,235.2779,33866.0
2022-06-28 10:00:00,245.83,246.9,244.23,244.73,16895.0,235.1536,236.1771,233.6231,234.1013,16895.0
2022-06-28 10:30:00,244.24,244.97,242.75,244.97,9840.0,233.6326,234.3309,232.2073,234.3309,9840.0
2022-06-28 11:00:00,245.55,245.58,243.1,243.1,12745.0,234.8857,234.9144,232.5421,232.5421,12745.0
2022-06-28 11:30:00,242.99,243.46,241.0,242.04,32154.0,232.4369,232.8865,230.5333,231.5282,32154.0
2022-06-28 12:00:00,241.35,243.16,240.49,243.16,8094.0,230.8681,232.5995,230.0455,232.5995,8094.0
2022-06-28 12:30:00,242.6,243.37,242.4,242.98,4391.0,232.0638,232.8004,231.8725,232.4273,4391.0
2022-06-28 13:00:00,242.85,242.86,240.79,241.6,7082.0,232.303,232.3126,230.3325,231.1073,7082.0
2022-06-28 13:30:00,241.21,241.21,240.0,240.63,3200.0,230.7342,230.7342,229.5768,230.1794,3200.0
2022-06-28 14:00:00,240.79,241.35,239.34,239.95,5597.0,230.3325,230.8681,228.9454,229.5289,5597.0
2022-06-28 14:30:00,239.87,241.52,239.53,241.31,9286.0,229.4524,231.0308,229.1272,230.8299,9286.0
2022-06-28 15:00:00,241.09,242.22,241.08,241.94,8724.0,230.6194,231.7004,230.6099,231.4325,8724.0
2022-06-28 15:30:00,241.89,243.04,241.38,242.76,15706.0,231.3847,232.4847,230.8968,232.2169,15706.0
2022-06-29 09:30:00,246.23,246.55,242.54,244.55,16882.0,235.5362,235.8423,232.0065,233.9292,16882.0
2022-06-29 10:00:00,243.6,244.96,240.78,242.29,11050.0,233.0204,234.3214,230.3229,231.7673,11050.0
2022-06-29 10:30:00,242.19,242.99,239.25,240.0,12779.0,231.6717,232.4369,228.8593,229.5768,12779.0
2022-06-29 11:00:00,239.5,239.5,236.22,236.99,7049.0,229.0985,229.0985,225.9609,226.6975,7049.0
2022-06-29 11:30:00,236.75,238.71,236.64,238.71,3600.0,226.4679,228.3428,226.3627,228.3428,3600.0
2022-06-29 12:00:00,239.24,239.24,237.99,237.99,2130.0,228.8498,228.8498,227.6541,227.6541,2130.0
2022-06-29 12:30:00,237.74,239.23,237.72,239.08,3579.0,227.4149,228.8402,227.3958,228.6967,3579.0
2022-06-29 13:00:00,238.7,238.93,237.92,238.37,3923.0,228.3332,228.5532,227.5871,228.0176,3923.0
2022-06-29 13:30:00,238.21,239.51,238.02,239.42,2896.0,227.8645,229.108,227.6828,229.022,2896.0
2022-06-29 14:00:00,239.59,240.0,239.32,239.35,3048.0,229.1846,229.5768,228.9263,228.955,3048.0
2022-06-29 14:30:00,239.33,239.7,238.1,239.61,3450.0,228.9359,229.2898,227.7593,229.2037,3450.0
2022-06-29 15:00:00,238.95,240.38,238.95,240.38,4900.0,228.5724,229.9403,228.5724,229.9403,4900.0
2022-06-29 15:30:00,239.98,239.98,237.47,238.13,14764.0,229.5576,229.5576,227.1566,227.788,14764.0
2022-06-30 09:30:00,231.88,236.87,231.88,236.6,18724.0,221.8094,226.5827,221.8094,226.3244,18724.0
2022-06-30 10:00:00,236.21,238.44,235.34,235.63,11822.0,225.9514,228.0845,225.1192,225.3966,11822.0
2022-06-30 10:30:00,235.02,235.47,229.65,233.89,8677.0,224.813,225.2435,219.6763,223.7321,8677.0
2022-06-30 11:00:00,234.13,235.89,233.29,235.49,4230.0,223.9617,225.6453,223.1582,225.2626,4230.0
2022-06-30 11:30:00,235.5,236.17,233.35,235.16,7396.0,225.2722,225.9131,223.2156,224.947,7396.0
2022-06-30 12:00:00,235.27,235.59,233.35,235.58,4900.0,225.0522,225.3583,223.2156,225.3487,4900.0
2022-06-30 12:30:00,236.38,236.79,235.65,236.25,5132.0,226.114,226.5062,225.4157,225.9896,5132.0
2022-06-30 13:00:00,236.14,236.79,234.98,236.67,3964.0,225.8844,226.5062,224.7748,226.3914,3964.0
2022-06-30 13:30:00,236.22,236.37,234.44,235.16,5267.0,225.9609,226.1044,224.2582,224.947,5267.0
2022-06-30 14:00:00,235.21,235.21,233.0,233.35,3503.0,224.9948,224.9948,222.8808,223.2156,3503.0
2022-06-30 14:30:00,233.5,233.68,231.11,231.36,7000.0,223.3591,223.5312,221.0729,221.312,7000.0
2022-06-30 15:00:00,231.52,232.17,229.89,232.17,6233.0,221.4651,222.0868,219.9058,222.0868,6233.0
2022-06-30 15:30:00,232.01,232.91,231.13,232.91,17659.0,221.9338,222.7947,221.092,222.7947,17659.0
2022-07-01 09:30:00,234.13,234.4,229.62,229.62,19099.0,223.9617,224.22,219.6476,219.6476,19099.0
2022-07-01 10:00:00,229.41,229.92,223.82,224.3,14739.0,219.4467,219.9345,214.0995,214.5586,14739.0
2022-07-01 10:30:00,223.54,224.71,221.81,223.94,11552.0,213.8316,214.9508,212.1768,214.2143,11552.0
2022-07-01 11:00:00,223.33,226.02,223.27,225.51,4848.0,213.6307,216.2039,213.5734,215.7161,4848.0
2022-07-01 11:30:00,225.2,226.33,224.56,224.84,3580.0,215.4195,216.5005,214.8073,215.0752,3580.0
2022-07-01 12:00:00,224.92,227.85,224.92,227.23,3620.0,215.1517,217.9544,215.1517,217.3614,3620.0
2022-07-01 12:30:00,227.68,228.5,226.98,227.49,2785.0,217.7918,218.5762,217.1222,217.6101,2785.0
2022-07-01 13:00:00,226.77,228.83,226.77,228.83,2727.0,216.9213,218.8919,216.9213,218.8919,2727.0
2022-07-01 13:30:00,229.39,229.65,228.57,228.88,3600.0,219.4276,219.6763,218.6432,218.9397,3600.0
2022-07-01 14:00:00,229.28,230.06,228.3,229.99,11383.0,219.3223,220.0685,218.3849,220.0015,11383.0
2022-07-01 14:30:00,229.77,230.69,229.77,230.69,2391.0,219.7911,220.6711,219.7911,220.6711,2391.0
2022-07-01 15:00:00,230.82,231.67,230.42,230.92,1800.0,220.7955,221.6085,220.4128,220.8911,1800.0
2022-07-01 15:30:00,232.7,232.96,231.55,231.76,7068.0,222.5938,222.8425,221.4938,221.6946,7068.0
2022-07-05 09:30:00,224.0,224.38,219.59,219.68,23339.0,214.2716,214.6351,210.0532,210.1393,23339.0
2022-07-05 10:00:00,218.6,219.95,216.0,216.0,9791.0,209.1062,210.3975,206.6191,206.6191,9791.0
2022-07-05 10:30:00,215.74,217.4,212.51,212.95,5500.0,206.3704,207.9583,203.2807,203.7016,5500.0
2022-07-05 11:00:00,212.62,212.69,210.92,211.48,14318.0,203.3859,203.4528,201.7597,202.2954,14318.0
2022-07-05 11:30:00,211.46,214.31,211.06,214.3,12944.0,202.2763,205.0025,201.8936,204.9929,12944.0
2022-07-05 12:00:00,214.26,214.26,213.04,213.54,8236.0,204.9547,204.9547,203.7876,204.2659,8236.0
2022-07-05 12:30:00,213.7,214.51,210.99,211.12,10384.0,204.419,205.1938,201.8267,201.951,10384.0
2022-07-05 13:00:00,211.16,211.98,210.73,211.52,8585.0,201.9893,202.7737,201.578,202.3337,8585.0
2022-07-05 13:30:00,211.01,211.36,210.54,210.65,11797.0,201.8458,202.1806,201.3962,201.5014,11797.0
2022-07-05 14:00:00,210.73,212.1,210.44,212.1,18518.0,201.578,202.8885,201.3006,202.8885,18518.0
2022-07-05 14:30:00,212.15,212.74,210.78,210.8,20404.0,202.9363,203.5007,201.6258,201.6449,20404.0
2022-07-05 15:00:00,210.92,212.68,210.73,212.56,17089.0,201.7597,203.4433,201.578,203.3285,17089.0
2022-07-05 15:30:00,212.57,214.55,211.52,214.35,45702.0,203.3381,205.2321,202.3337,205.0407,45702.0
2022-07-06 09:30:00,211.51,216.25,209.91,210.4,23733.0,202.3241,206.8582,200.7936,201.2623,23733.0
2022-07-06 10:00:00,209.38,210.98,207.58,208.62,8249.0,200.2866,201.8171,198.5648,199.5596,8249.0
2022-07-06 10:30:00,208.28,208.28,203.12,203.75,29607.0,199.2344,199.2344,194.2985,194.9011,29607.0
2022-07-06 11:00:00,204.09,204.53,202.42,204.5,20775.0,195.2263,195.6472,193.6289,195.6185,20775.0
2022-07-06 11:30:00,204.84,205.75,204.12,205.75,5237.0,195.9438,196.8142,195.255,196.8142,5237.0
2022-07-06 12:00:00,206.12,206.16,204.86,205.1,16029.0,197.1682,197.2064,195.9629,196.1925,16029.0
2022-07-06 12:30:00,205.52,206.34,204.58,205.44,3814.0,196.5942,197.3786,195.6951,196.5177,3814.0
2022-07-06 13:00:00,206.51,208.2,206.37,207.44,6140.0,197.5412,199.1578,197.4073,198.4309,6140.0
2022-07-06 13:30:00,207.1,208.86,207.09,208.8,2903.0,198.1056,199.7892,198.0961,199.7318,2903.0
2022-07-06 14:00:00,208.75,210.13,208.28,209.37,8900.0,199.684,201.004,199.2344,200.277,8900.0
2022-07-06 14:30:00,210.0,211.25,209.51,210.27,8241.0,200.8797,202.0754,200.411,201.1379,8241.0
2022-07-06 15:00:00,210.17,210.99,209.37,210.84,5124.0,201.0423,201.8267,200.277,201.6832,5124.0
2022-07-06 15:30:00,210.86,211.24,209.87,210.19,11995.0,201.7023,202.0658,200.7553,201.0614,11995.0
2022-07-07 09:30:00,217.02,223.53,217.02,222.18,30975.0,207.5948,213.8221,207.5948,212.5307,30975.0
2022-07-07 10:00:00,222.28,222.97,220.37,221.72,13065.0,212.6263,213.2864,210.7993,212.0907,13065.0
2022-07-07 10:30:00,222.0,224.13,221.97,221.97,9144.0,212.3585,214.396,212.3298,212.3298,9144.0
2022-07-07 11:00:00,220.25,221.41,219.6,221.39,10996.0,210.6845,211.7941,210.0627,211.775,10996.0
2022-07-07 11:30:00,221.65,222.19,219.76,220.28,9922.0,212.0237,212.5403,210.2158,210.7132,9922.0
2022-07-07 12:00:00,220.47,221.56,220.47,221.51,5444.0,210.895,211.9376,210.895,211.8898,5444.0
2022-07-07 12:30:00,221.51,221.54,220.82,221.54,14988.0,211.8898,211.9185,211.2298,211.9185,14988.0
2022-07-07 13:00:00,221.35,221.7,220.7,220.7,1499.0,211.7367,212.0715,211.115,211.115,1499.0
2022-07-07 13:30:00,220.72,221.92,220.69,221.92,1999.0,211.1341,212.282,211.1054,212.282,1999.0
2022-07-07 14:00:00,222.41,222.58,222.03,222.11,2079.0,212.7507,212.9133,212.3872,212.4637,2079.0
2022-07-07 14:30:00,221.73,222.39,221.66,222.39,3600.0,212.1002,212.7316,212.0333,212.7316,3600.0
2022-07-07 15:00:00,223.39,223.46,222.82,222.82,1945.0,213.6881,213.7551,213.1429,213.1429,1945.0
2022-07-07 15:30:00,222.94,222.94,221.06,221.59,7861.0,213.2577,213.2577,211.4593,211.9663,7861.0
2022-07-08 09:30:00,225.12,226.05,220.04,220.04,32593.0,215.343,216.2326,210.4836,210.4836,32593.0
2022-07-08 10:00:00,219.39,223.48,219.37,223.0,7411.0,209.8619,213.7742,209.8427,213.3151,7411.0
2022-07-08 10:30:00,222.81,225.13,222.14,223.85,11915.0,213.1333,215.3526,212.4924,214.1282,11915.0
2022-07-08 11:00:00,224.02,224.15,222.72,224.15,3700.0,214.2908,214.4151,213.0472,214.4151,3700.0
2022-07-08 11:30:00,224.44,224.96,223.49,223.86,5016.0,214.6925,215.19,213.7838,214.1377,5016.0
2022-07-08 12:00:00,224.13,224.25,222.6,222.6,5697.0,214.396,214.5108,212.9325,212.9325,5697.0
2022-07-08 12:30:00,222.15,222.75,221.71,221.71,4559.0,212.502,213.0759,212.0811,212.0811,4559.0
2022-07-08 13:00:00,221.68,222.81,221.57,222.1,12833.0,212.0524,213.1333,211.9472,212.4542,12833.0
2022-07-08 13:30:00,222.2,223.02,222.09,223.02,1213.0,212.5498,213.3342,212.4446,213.3342,1213.0
2022-07-08 14:00:00,222.71,223.59,222.71,223.59,2591.0,213.0377,213.8795,213.0377,213.8795,2591.0
2022-07-08 14:30:00,223.57,223.62,223.41,223.62,948.0,213.8603,213.9082,213.7073,213.9082,948.0
2022-07-08 15:00:00,223.56,224.1,223.34,223.82,2356.0,213.8508,214.3673,213.6403,214.0995,2356.0
2022-07-08 15:30:00,223.66,223.91,222.64,222.64,9207.0,213.9464,214.1856,212.9707,212.9707,9207.0
2022-07-11 09:30:00,218.13,220.52,215.73,220.27,16465.0,208.6566,210.9428,206.3608,210.7036,16465.0
2022-07-11 10:00:00,219.79,219.96,214.95,214.95,7766.0,210.2445,210.4071,205.6147,205.6147,7766.0
2022-07-11 10:30:00,215.6,216.8,215.45,216.27,3722.0,206.2365,207.3843,206.093,206.8774,3722.0
2022-07-11 11:00:00,215.56,216.88,215.09,216.88,2659.0,206.1982,207.4609,205.7486,207.4609,2659.0
2022-07-11 11:30:00,216.76,217.83,216.43,217.83,4500.0,207.3461,208.3696,207.0304,208.3696,4500.0
2022-07-11 12:00:00,217.59,217.59,216.0,216.48,6534.0,208.14,208.14,206.6191,207.0782,6534.0
2022-07-11 12:30:00,217.08,217.53,217.08,217.53,400.0,207.6522,208.0826,207.6522,208.0826,400.0
2022-07-11 13:00:00,217.52,218.71,217.52,218.7,8150.0,208.0731,209.2114,208.0731,209.2018,8150.0
2022-07-11 13:30:00,219.05,219.12,218.28,218.28,800.0,209.5366,209.6036,208.8001,208.8001,800.0
2022-07-11 14:00:00,218.32,218.56,216.95,217.86,8060.0,208.8383,209.0679,207.5278,208.3983,8060.0
2022-07-11 14:30:00,217.92,218.39,217.79,218.12,2823.0,208.4557,208.9053,208.3314,208.647,2823.0
2022-07-11 15:00:00,217.86,218.4,217.47,218.02,4240.0,208.3983,208.9149,208.0252,208.5514,4240.0
2022-07-11 15:30:00,218.09,218.16,216.99,217.51,16199.0,208.6183,208.6853,207.5661,208.0635,16199.0
2022-07-12 09:30:00,210.51,213.22,207.66,208.6,24693.0,201.3675,203.9598,198.6413,199.5405,24693.0
2022-07-12 10:00:00,208.3,212.1,207.01,209.8,30893.0,199.2535,202.8885,198.0195,200.6884,30893.0
2022-07-12 10:30:00,209.75,210.04,208.0,208.49,68721.0,200.6405,200.9179,198.9665,199.4353,68721.0
2022-07-12 11:00:00,208.76,210.09,208.33,209.48,48743.0,199.6935,200.9658,199.2822,200.3823,48743.0
2022-07-12 11:30:00,209.45,209.81,209.22,209.66,4200.0,200.3536,200.6979,200.1335,200.5544,4200.0
2022-07-12 12:00:00,209.48,210.0,208.7,209.75,4600.0,200.3823,200.8797,199.6361,200.6405,4600.0
2022-07-12 12:30:00,209.51,210.0,208.87,209.2,18090.0,200.411,200.8797,199.7987,200.1144,18090.0
2022-07-12 13:00:00,209.2,210.0,209.01,209.89,5679.0,200.1144,200.8797,199.9327,200.7744,5679.0
2022-07-12 13:30:00,210.0,210.2,209.8,209.99,43354.0,200.8797,201.071,200.6884,200.8701,43354.0
2022-07-12 14:00:00,210.1,210.7,209.78,210.4,26057.0,200.9753,201.5493,200.6692,201.2623,26057.0
2022-07-12 14:30:00,210.46,210.46,208.87,208.93,8887.0,201.3197,201.3197,199.7987,199.8561,8887.0
2022-07-12 15:00:00,208.69,208.85,207.94,208.6,5114.0,199.6266,199.7796,198.9091,199.5405,5114.0
2022-07-12 15:30:00,208.75,210.35,208.55,209.61,4930.0,199.684,201.2145,199.4926,200.5066,4930.0
2022-07-13 09:30:00,206.29,213.3,206.29,211.11,17814.0,197.3308,204.0364,197.3308,201.9415,17814.0
2022-07-13 10:00:00,210.76,210.76,206.35,206.35,10003.0,201.6067,201.6067,197.3882,197.3882,10003.0
2022-07-13 10:30:00,207.11,211.16,206.33,211.08,17508.0,198.1152,201.9893,197.3691,201.9128,17508.0
2022-07-13 11:00:00,211.28,211.78,208.3,208.3,6053.0,202.1041,202.5824,199.2535,199.2535,6053.0
2022-07-13 11:30:00,208.23,208.23,207.16,207.16,1400.0,199.1865,199.1865,198.163,198.163,1400.0
2022-07-13 12:00:00,207.09,208.19,207.02,207.35,2242.0,198.0961,199.1483,198.0291,198.3448,2242.0
2022-07-13 12:30:00,207.46,208.22,207.46,208.2,900.0,198.45,199.177,198.45,199.1578,900.0
2022-07-13 13:00:00,208.07,208.69,208.07,208.33,1190.0,199.0335,199.6266,199.0335,199.2822,1190.0
2022-07-13 13:30:00,208.4,209.52,208.4,209.52,1500.0,199.3492,200.4205,199.3492,200.4205,1500.0
2022-07-13 14:00:00,208.39,209.72,208.34,209.72,1500.0,199.3396,200.6118,199.2918,200.6118,1500.0
2022-07-13 14:30:00,209.91,210.23,209.16,209.48,2600.0,200.7936,201.0997,200.0762,200.3823,2600.0
2022-07-13 15:00:00,209.78,210.0,208.99,209.01,2777.0,200.6692,200.8797,199.9135,199.9327,2777.0
2022-07-13 15:30:00,208.95,208.95,207.54,207.77,7305.0,199.8753,199.8753,198.5265,198.7465,7305.0
2022-07-14 09:30:00,199.9,201.03,197.21,198.46,22393.0,191.2183,192.2992,188.6451,189.8409,22393.0
2022-07-14 10:00:00,197.47,198.7,195.87,198.07,9206.0,188.8939,190.0704,187.3633,189.4678,9206.0
2022-07-14 10:30:00,197.79,199.66,197.36,199.0,2219.0,189.2,190.9887,188.7886,190.3574,2219.0
2022-07-14 11:00:00,199.29,199.72,198.0,198.52,1916.0,190.6348,191.0461,189.4008,189.8982,1916.0
2022-07-14 11:30:00,198.72,200.24,198.72,199.75,1103.0,190.0896,191.5435,190.0896,191.0748,1103.0
2022-07-14 12:00:00,199.59,200.0,197.84,197.84,450.0,190.9218,191.314,189.2478,189.2478,450.0
2022-07-14 12:30:00,198.13,198.13,197.37,197.37,1000.0,189.5252,189.5252,188.7982,188.7982,1000.0
2022-07-14 13:00:00,197.46,198.23,196.67,198.09,1900.0,188.8843,189.6208,188.1286,189.4869,1900.0
2022-07-14 13:30:00,197.41,198.69,197.41,198.69,3200.0,188.8365,190.0609,188.8365,190.0609,3200.0
2022-07-14 14:00:00,198.7,199.81,198.57,199.8,3237.0,190.0704,191.1322,189.9461,191.1227,3237.0
2022-07-14 14:30:00,199.78,200.48,199.64,200.19,4509.0,191.1035,191.7731,190.9696,191.4957,4509.0
2022-07-14 15:00:00,200.42,201.15,199.81,201.05,5800.0,191.7157,192.414,191.1322,192.3184,5800.0
2022-07-14 15:30:00,201.05,201.38,200.35,201.05,13317.0,192.3184,192.634,191.6488,192.3184,13317.0
2022-07-15 09:30:00,205.85,206.31,200.12,201.71,15389.0,196.9099,197.3499,191.4288,192.9497,15389.0
2022-07-15 10:00:00,201.99,204.3,201.08,204.3,7273.0,193.2175,195.4272,192.3471,195.4272,7273.0
2022-07-15 10:30:00,204.21,204.22,201.85,202.07,10325.0,195.3411,195.3507,193.0836,193.2941,10325.0
2022-07-15 11:00:00,202.35,203.22,202.11,203.22,10579.0,193.5619,194.3941,193.3323,194.3941,10579.0
2022-07-15 11:30:00,203.93,203.93,203.28,203.56,860.0,195.0733,195.0733,194.4515,194.7194,860.0
2022-07-15 12:00:00,203.04,204.04,202.38,202.99,2503.0,194.2219,195.1785,193.5906,194.1741,2503.0
2022-07-15 12:30:00,203.01,203.07,202.85,203.07,4199.0,194.1932,194.2506,194.0402,194.2506,4199.0
2022-07-15 13:00:00,203.26,204.3,203.26,204.21,1822.0,194.4324,195.4272,194.4324,195.3411,1822.0
2022-07-15 13:30:00,204.31,204.31,203.34,203.43,2840.0,195.4368,195.4368,194.5089,194.595,2840.0
2022-07-15 14:00:00,203.08,204.17,203.08,203.97,1300.0,194.2602,195.3029,194.2602,195.1116,1300.0
2022-07-15 14:30:00,204.14,204.82,204.14,204.75,3400.0,195.2742,195.9246,195.2742,195.8577,3400.0
2022-07-15 15:00:00,204.55,205.78,204.53,205.78,4200.0,195.6664,196.8429,195.6472,196.8429,4200.0
2022-07-15 15:30:00,205.73,205.73,204.39,205.41,13293.0,196.7951,196.7951,195.5133,196.489,13293.0
2022-07-18 09:30:00,211.64,215.41,211.33,214.0,18783.0,202.4484,206.0547,202.1519,204.706,18783.0
2022-07-18 10:00:00,213.85,215.01,212.76,214.32,7248.0,204.5625,205.6721,203.5198,205.0121,7248.0
2022-07-18 10:30:00,214.13,216.12,214.11,215.35,4904.0,204.8303,206.7339,204.8112,205.9973,4904.0
2022-07-18 11:00:00,215.28,215.28,213.72,214.72,4934.0,205.9304,205.9304,204.4381,205.3947,4934.0
2022-07-18 11:30:00,214.65,214.68,213.7,214.06,1400.0,205.3277,205.3564,204.419,204.7633,1400.0
2022-07-18 12:00:00,214.03,214.18,213.85,213.85,400.0,204.7346,204.8781,204.5625,204.5625,400.0
2022-07-18 12:30:00,213.59,213.8,212.92,212.92,4601.0,204.3138,204.5146,203.6729,203.6729,4601.0
2022-07-18 13:00:00,213.97,215.43,213.97,215.43,800.0,204.6773,206.0738,204.6773,206.0738,800.0
2022-07-18 13:30:00,215.83,215.85,213.23,213.23,4960.0,206.4565,206.4756,203.9694,203.9694,4960.0
2022-07-18 14:00:00,213.34,213.34,212.18,212.18,3698.0,204.0746,204.0746,202.965,202.965,3698.0
2022-07-18 14:30:00,212.16,212.86,211.96,212.78,10551.0,202.9459,203.6155,202.7545,203.5389,10551.0
2022-07-18 15:00:00,212.73,214.04,212.73,212.97,20790.0,203.4911,204.7442,203.4911,203.7207,20790.0
2022-07-18 15:30:00,212.85,214.14,212.43,213.86,44847.0,203.6059,204.8399,203.2041,204.572,44847.0
2022-07-19 09:30:00,213.85,220.0,213.85,217.11,13602.0,204.5625,210.4454,204.5625,207.6809,13602.0
2022-07-19 10:00:00,217.7,217.73,216.6,217.56,4408.0,208.2453,208.274,207.193,208.1113,4408.0
2022-07-19 10:30:00,217.49,217.49,214.66,214.74,4315.0,208.0444,208.0444,205.3373,205.4138,4315.0
2022-07-19 11:00:00,214.68,216.49,214.34,216.49,7147.0,205.3564,207.0878,205.0312,207.0878,7147.0
2022-07-19 11:30:00,216.55,218.3,216.54,218.3,10758.0,207.1452,208.8192,207.1356,208.8192,10758.0
2022-07-19 12:00:00,217.89,219.04,217.82,219.04,8100.0,208.427,209.5271,208.36,209.5271,8100.0
2022-07-19 12:30:00,219.01,220.33,219.01,219.89,4292.0,209.4984,210.761,209.4984,210.3401,4292.0
2022-07-19 13:00:00,219.89,220.66,219.69,220.12,5000.0,210.3401,211.0767,210.1488,210.5602,5000.0
2022-07-19 13:30:00,220.36,220.96,220.36,220.83,8992.0,210.7897,211.3637,210.7897,211.2393,8992.0
2022-07-19 14:00:00,220.65,221.25,220.07,220.11,8034.0,211.0671,211.6411,210.5123,210.5506,8034.0
2022-07-19 14:30:00,220.1,220.23,219.18,220.23,9213.0,210.541,210.6654,209.661,210.6654,9213.0
2022-07-19 15:00:00,220.34,220.73,220.0,220.69,5800.0,210.7706,211.1437,210.4454,211.1054,5800.0
2022-07-19 15:30:00,220.97,222.17,220.5,221.63,18304.0,211.3732,212.5211,210.9237,212.0046,18304.0
2022-07-20 09:30:00,215.73,218.71,215.5,218.08,14786.0,206.3608,209.2114,206.1408,208.6088,14786.0
2022-07-20 10:00:00,217.42,217.51,213.22,214.65,5593.0,207.9774,208.0635,203.9598,205.3277,5593.0
2022-07-20 10:30:00,214.73,218.69,214.43,218.69,5806.0,205.4042,209.1923,205.1173,209.1923,5806.0
2022-07-20 11:00:00,218.5,218.55,217.44,217.44,5200.0,209.0105,209.0583,207.9966,207.9966,5200.0
2022-07-20 11:30:00,216.82,217.5,215.8,217.5,7506.0,207.4035,208.0539,206.4278,208.0539,7506.0
2022-07-20 12:00:00,216.9,218.36,216.9,218.3,1300.0,207.48,208.8766,207.48,208.8192,1300.0
2022-07-20 12:30:00,218.63,219.17,217.09,219.17,3919.0,209.1349,209.6514,207.6618,209.6514,3919.0
2022-07-20 13:00:00,219.15,219.15,216.94,217.9,3332.0,209.6323,209.6323,207.5183,208.4366,3332.0
2022-07-20 13:30:00,218.27,218.38,216.94,216.94,3003.0,208.7905,208.8957,207.5183,207.5183,3003.0
2022-07-20 14:00:00,217.19,218.96,217.0,218.96,5360.0,207.7574,209.4505,207.5757,209.4505,5360.0
2022-07-20 14:30:00,218.84,219.43,218.59,219.33,4300.0,209.3357,209.9001,209.0966,209.8045,4300.0
2022-07-20 15:00:00,219.28,220.02,219.28,220.02,4000.0,209.7566,210.4645,209.7566,210.4645,4000.0
2022-07-20 15:30:00,219.85,220.38,219.21,219.89,18823.0,210.3019,210.8089,209.6897,210.3401,18823.0
2022-07-21 09:30:00,212.49,212.52,207.0,210.13,24215.0,203.2615,203.2902,198.01,201.004,24215.0
2022-07-21 10:00:00,209.57,210.12,206.24,206.42,7376.0,200.4683,200.9945,197.283,197.4552,7376.0
2022-07-21 10:30:00,206.69,209.83,206.68,209.58,3897.0,197.7134,200.7171,197.7039,200.4779,3897.0
2022-07-21 11:00:00,209.5,209.5,207.62,207.62,7950.0,200.4014,200.4014,198.603,198.603,7950.0
2022-07-21 11:30:00,208.44,208.87,208.34,208.87,1000.0,199.3874,199.7987,199.2918,199.7987,1000.0
2022-07-21 12:00:00,208.38,208.64,207.25,208.04,5480.0,199.33,199.5787,198.2491,199.0048,5480.0
2022-07-21 12:30:00,207.89,208.51,206.87,208.48,6000.0,198.8613,199.4544,197.8856,199.4257,6000.0
2022-07-21 13:00:00,208.53,208.6,207.19,207.2,12020.0,199.4735,199.5405,198.1917,198.2013,12020.0
2022-07-21 13:30:00,207.12,207.48,206.46,206.48,11025.0,198.1247,198.4691,197.4934,197.5125,11025.0
2022-07-21 14:00:00,206.63,207.26,206.05,207.26,18639.0,197.656,198.2587,197.1012,198.2587,18639.0
2022-07-21 14:30:00,207.19,207.62,205.72,206.52,15064.0,198.1917,198.603,196.7856,197.5508,15064.0
2022-07-21 15:00:00,206.86,207.99,206.63,207.72,15487.0,197.876,198.957,197.656,198.6987,15487.0
2022-07-21 15:30:00,207.67,211.25,207.59,211.2,20987.0,198.6509,202.0754,198.5743,202.0276,20987.0
2022-07-22 09:30:00,214.65,218.98,214.27,214.81,23606.0,205.3277,209.4697,204.9642,205.4808,23606.0
2022-07-22 10:00:00,216.45,217.0,213.53,213.76,27397.0,207.0495,207.5757,204.2564,204.4764,27397.0
2022-07-22 10:30:00,213.66,214.71,212.3,212.85,50419.0,204.3807,205.3851,203.0798,203.6059,50419.0
2022-07-22 11:00:00,213.13,214.35,212.76,213.98,8660.0,203.8737,205.0407,203.5198,204.6868,8660.0
2022-07-22 11:30:00,213.72,214.52,212.9,214.23,4444.0,204.4381,205.2034,203.6537,204.926,4444.0
2022-07-22 12:00:00,213.85,214.13,212.88,213.08,5464.0,204.5625,204.8303,203.6346,203.8259,5464.0
2022-07-22 12:30:00,213.01,214.03,212.95,213.9,2982.0,203.7589,204.7346,203.7016,204.6103,2982.0
2022-07-22 13:00:00,212.89,212.89,211.64,211.64,2900.0,203.6442,203.6442,202.4484,202.4484,2900.0
2022-07-22 13:30:00,211.92,212.1,210.99,211.16,6697.0,202.7163,202.8885,201.8267,201.9893,6697.0
2022-07-22 14:00:00,210.85,210.85,209.67,210.85,3000.0,201.6928,201.6928,200.564,201.6928,3000.0
2022-07-22 14:30:00,211.21,211.23,210.85,211.09,1700.0,202.0371,202.0563,201.6928,201.9223,1700.0
2022-07-22 15:00:00,210.78,211.57,210.54,210.95,4066.0,201.6258,202.3815,201.3962,201.7884,4066.0
2022-07-22 15:30:00,210.5,211.14,210.03,210.97,10184.0,201.358,201.9702,200.9084,201.8075,10184.0
2022-07-25 09:30:00,215.12,216.1,211.85,215.7,9873.0,205.7773,206.7147,202.6493,206.3321,9873.0
2022-07-25 10:00:00,215.34,217.51,215.34,216.6,1059.0,205.9878,208.0635,205.9878,207.193,1059.0
2022-07-25 10:30:00,216.7,218.53,216.24,217.79,1953.0,207.2887,209.0392,206.8487,208.3314,1953.0
2022-07-25 11:00:00,217.96,220.0,217.96,220.0,2100.0,208.494,210.4454,208.494,210.4454,2100.0
2022-07-25 11:30:00,219.68,220.12,219.41,220.12,700.0,210.1393,210.5602,209.881,210.5602,700.0
2022-07-25 12:00:00,220.23,220.23,218.4,218.53,1600.0,210.6654,210.6654,208.9149,209.0392,1600.0
2022-07-25 12:30:00,219.22,219.76,219.05,219.75,1639.0,209.6992,210.2158,209.5366,210.2062,1639.0
2022-07-25 13:00:00,219.94,220.59,219.91,219.97,1400.0,210.388,211.0097,210.3593,210.4167,1400.0
2022-07-25 13:30:00,220.1,220.23,219.39,219.64,3074.0,210.541,210.6654,209.8619,210.101,3074.0
2022-07-25 14:00:00,219.55,220.75,219.55,220.5,1326.0,210.0149,211.1628,210.0149,210.9237,1326.0
2022-07-25 14:30:00,220.81,220.93,220.46,220.46,700.0,211.2202,211.335,210.8854,210.8854,700.0
2022-07-25 15:00:00,220.67,221.3,220.62,221.0,1300.0,211.0863,211.6889,211.0384,211.4019,1300.0
2022-07-25 15:30:00,220.94,221.79,220.57,221.76,11565.0,211.3445,212.1576,210.9906,212.1289,11565.0
2022-07-26 09:30:00,225.08,226.46,224.3,225.11,13561.0,215.3047,216.6248,214.5586,215.3334,13561.0
2022-07-26 10:00:00,225.5,225.5,221.92,222.27,4222.0,215.7065,215.7065,212.282,212.6168,4222.0
2022-07-26 10:30:00,222.62,223.32,222.1,222.37,744.0,212.9516,213.6212,212.4542,212.7124,744.0
2022-07-26 11:00:00,222.62,222.62,220.71,220.93,1400.0,212.9516,212.9516,211.1245,211.335,1400.0
2022-07-26 11:30:00,220.7,220.7,219.97,220.2,730.0,211.115,211.115,210.4167,210.6367,730.0
2022-07-26 12:00:00,220.41,220.47,219.1,219.64,1000.0,210.8376,210.895,209.5845,210.101,1000.0
2022-07-26 12:30:00,220.33,220.37,219.86,219.88,933.0,210.761,210.7993,210.3114,210.3306,933.0
2022-07-26 13:00:00,220.12,220.46,219.87,220.46,500.0,210.5602,210.8854,210.321,210.8854,500.0
2022-07-26 13:30:00,220.41,220.65,220.3,220.41,2000.0,210.8376,211.0671,210.7323,210.8376,2000.0
2022-07-26 14:00:00,220.41,221.18,219.68,219.68,1194.0,210.8376,211.5741,210.1393,210.1393,1194.0
2022-07-26 14:30:00,219.02,219.03,218.58,218.76,900.0,209.5079,209.5175,209.087,209.2592,900.0
2022-07-26 15:00:00,219.13,220.19,219.13,220.19,5800.0,209.6132,210.6271,209.6132,210.6271,5800.0
2022-07-26 15:30:00,220.15,220.43,219.78,219.93,18516.0,210.5889,210.8567,210.2349,210.3784,18516.0
2022-07-27 09:30:00,224.06,225.06,222.33,222.33,18668.0,214.329,215.2856,212.6742,212.6742,18668.0
2022-07-27 10:00:00,221.4,222.17,221.0,221.59,4222.0,211.7846,212.5211,211.4019,211.9663,4222.0
2022-07-27 10:30:00,221.34,226.25,221.34,226.25,5319.0,211.7272,216.4239,211.7272,216.4239,5319.0
2022-07-27 11:00:00,226.66,226.66,225.36,225.59,4085.0,216.8161,216.8161,215.5726,215.7926,4085.0
2022-07-27 11:30:00,225.23,226.06,225.15,225.15,4200.0,215.4482,216.2422,215.3717,215.3717,4200.0
2022-07-27 12:00:00,225.17,225.17,224.43,224.93,1140.0,215.3908,215.3908,214.683,215.1613,1140.0
2022-07-27 12:30:00,224.66,225.54,224.66,225.54,400.0,214.903,215.7448,214.903,215.7448,400.0
2022-07-27 13:00:00,225.25,225.64,225.18,225.57,1393.0,215.4674,215.8404,215.4004,215.7735,1393.0
2022-07-27 13:30:00,225.99,226.82,225.99,226.58,1000.0,216.1752,216.9692,216.1752,216.7396,1000.0
2022-07-27 14:00:00,226.9,227.06,226.23,226.65,1700.0,217.0457,217.1988,216.4048,216.8066,1700.0
2022-07-27 14:30:00,226.79,229.17,226.79,228.3,3338.0,216.9405,219.2171,216.9405,218.3849,3338.0
2022-07-27 15:00:00,228.37,231.01,228.37,231.01,4784.0,218.4519,220.9772,218.4519,220.9772,4784.0
2022-07-27 15:30:00,230.93,231.73,230.54,230.76,24589.0,220.9007,221.6659,220.5276,220.7381,24589.0
2022-07-28 09:30:00,233.18,234.78,229.37,230.85,6242.0,223.053,224.5835,219.4084,220.8242,6242.0
2022-07-28 10:00:00,230.68,232.45,225.01,225.71,6752.0,220.6615,222.3547,215.2378,215.9074,6752.0
2022-07-28 10:30:00,226.28,228.5,225.39,227.32,6970.0,216.4526,218.5762,215.6013,217.4475,6970.0
2022-07-28 11:00:00,226.72,229.45,226.72,229.45,1600.0,216.8735,219.485,216.8735,219.485,1600.0
2022-07-28 11:30:00,229.26,231.41,229.17,231.23,1400.0,219.3032,221.3598,219.2171,221.1876,1400.0
2022-07-28 12:00:00,230.88,231.26,230.06,230.27,2130.0,220.8528,221.2163,220.0685,220.2693,2130.0
2022-07-28 12:30:00,229.07,229.9,229.07,229.9,1450.0,219.1215,219.9154,219.1215,219.9154,1450.0
2022-07-28 13:00:00,229.8,229.8,227.55,228.08,1853.0,219.8198,219.8198,217.6675,218.1745,1853.0
2022-07-28 13:30:00,227.98,228.74,227.98,228.74,3056.0,218.0788,218.8058,218.0788,218.8058,3056.0
2022-07-28 14:00:00,228.23,228.86,227.91,227.95,900.0,218.3179,218.9206,218.0118,218.0501,900.0
2022-07-28 14:30:00,228.04,229.05,228.04,228.98,2135.0,218.1362,219.1023,218.1362,219.0354,2135.0
2022-07-28 15:00:00,229.05,230.58,228.95,230.34,5109.0,219.1023,220.5659,219.0067,220.3363,5109.0
2022-07-28 15:30:00,230.58,231.45,230.54,230.81,7932.0,220.5659,221.3981,220.5276,220.7859,7932.0
2022-07-29 09:30:00,235.47,236.8,234.0,234.07,11160.0,225.2435,226.5157,223.8373,223.9043,11160.0
2022-07-29 10:00:00,234.15,239.48,234.15,239.48,5383.0,223.9808,229.0794,223.9808,229.0794,5383.0
2022-07-29 10:30:00,239.36,242.42,239.35,240.19,4841.0,228.9646,231.8917,228.955,229.7585,4841.0
2022-07-29 11:00:00,240.25,240.56,239.0,239.0,9205.0,229.8159,230.1124,228.6202,228.6202,9205.0
2022-07-29 11:30:00,238.72,239.58,237.88,239.55,2163.0,228.3524,229.175,227.5488,229.1463,2163.0
2022-07-29 12:00:00,239.31,239.86,239.16,239.16,3349.0,228.9167,229.4428,228.7732,228.7732,3349.0
2022-07-29 12:30:00,238.94,239.28,238.63,239.06,2400.0,228.5628,228.888,228.2663,228.6776,2400.0
2022-07-29 13:00:00,238.94,239.54,238.85,239.21,3657.0,228.5628,229.1367,228.4767,228.8211,3657.0
2022-07-29 13:30:00,239.4,240.12,239.34,240.08,3395.0,229.0028,229.6916,228.9454,229.6533,3395.0
2022-07-29 14:00:00,240.14,241.2,239.86,240.88,5052.0,229.7107,230.7247,229.4428,230.4185,5052.0
2022-07-29 14:30:00,240.88,241.87,240.73,241.58,3885.0,230.4185,231.3656,230.2751,231.0881,3885.0
2022-07-29 15:00:00,241.46,241.75,240.94,241.06,4332.0,230.9734,231.2508,230.4759,230.5907,4332.0
2022-07-29 15:30:00,240.97,242.41,240.97,241.72,20558.0,230.5046,231.8821,230.5046,231.2221,20558.0
2022-08-01 09:30:00,236.54,236.54,230.78,233.6,8425.0,226.267,226.267,220.7572,223.4547,8425.0
2022-08-01 10:00:00,233.32,235.08,230.61,230.74,6738.0,223.1869,224.8704,220.5946,220.7189,6738.0
2022-08-01 10:30:00,231.9,233.5,231.9,233.2,3612.0,221.8286,223.3591,221.8286,223.0721,3612.0
2022-08-01 11:00:00,234.27,234.33,232.99,233.58,2217.0,224.0956,224.153,222.8712,223.4356,2217.0
2022-08-01 11:30:00,233.23,234.33,232.37,233.57,7910.0,223.1008,224.153,222.2781,223.426,7910.0
2022-08-01 12:00:00,233.75,234.93,233.75,234.92,2500.0,223.5982,224.727,223.5982,224.7174,2500.0
2022-08-01 12:30:00,234.77,234.85,234.31,234.31,1200.0,224.5739,224.6504,224.1339,224.1339,1200.0
2022-08-01 13:00:00,235.12,235.12,234.56,234.86,2300.0,224.9087,224.9087,224.373,224.66,2300.0
2022-08-01 13:30:00,233.7,234.0,233.14,233.23,4477.0,223.5504,223.8373,223.0147,223.1008,4477.0
2022-08-01 14:00:00,233.93,235.66,233.93,235.49,1300.0,223.7704,225.4253,223.7704,225.2626,1300.0
2022-08-01 14:30:00,235.64,236.15,234.07,235.93,8920.0,225.4061,225.894,223.9043,225.6835,8920.0
2022-08-01 15:00:00,235.68,236.86,235.24,235.97,2348.0,225.4444,226.5731,225.0235,225.7218,2348.0
2022-08-01 15:30:00,236.06,236.11,234.78,235.32,4183.0,225.8079,225.8557,224.5835,225.1,4183.0
2022-08-02 09:30:00,236.56,239.2,235.77,237.5,6197.0,226.2862,228.8115,225.5305,227.1853,6197.0
2022-08-02 10:00:00,235.9,238.0,235.76,236.02,9600.0,225.6548,227.6636,225.5209,225.7696,9600.0
2022-08-02 10:30:00,237.08,238.46,236.18,237.79,33367.0,226.7836,228.1036,225.9227,227.4627,33367.0
2022-08-02 11:00:00,237.57,238.79,237.14,238.79,1929.0,227.2523,228.4193,226.841,228.4193,1929.0
2022-08-02 11:30:00,239.02,240.47,239.01,240.18,2400.0,228.6393,230.0264,228.6298,229.7489,2400.0
2022-08-02 12:00:00,240.17,240.52,239.92,240.39,10630.0,229.7394,230.0742,229.5002,229.9498,10630.0
2022-08-02 12:30:00,240.25,241.22,240.25,240.81,4548.0,229.8159,230.7438,229.8159,230.3516,4548.0
2022-08-02 13:00:00,241.55,241.74,241.28,241.3,1100.0,231.0595,231.2412,230.8012,230.8203,1100.0
2022-08-02 13:30:00,239.89,239.96,238.89,239.03,6902.0,229.4715,229.5385,228.515,228.6489,6902.0
2022-08-02 14:00:00,238.81,239.55,238.81,239.28,4800.0,228.4384,229.1463,228.4384,228.888,4800.0
2022-08-02 14:30:00,239.07,239.84,239.05,239.28,2900.0,228.6872,229.4237,228.668,228.888,2900.0
2022-08-02 15:00:00,239.43,239.43,238.17,239.04,2310.0,229.0315,229.0315,227.8262,228.6585,2310.0
2022-08-02 15:30:00,238.93,239.48,237.95,238.02,6341.0,228.5532,229.0794,227.6158,227.6828,6341.0
2022-08-03 09:30:00,240.5,241.0,237.11,237.72,10325.0,230.0551,230.5333,226.8123,227.3958,10325.0
2022-08-03 10:00:00,236.94,237.11,235.05,235.36,6212.0,226.6497,226.8123,224.8417,225.1383,6212.0
2022-08-03 10:30:00,236.3,236.61,232.04,232.04,7731.0,226.0375,226.334,221.9625,221.9625,7731.0
2022-08-03 11:00:00,231.96,232.73,231.67,232.48,5954.0,221.8859,222.6225,221.6085,222.3834,5954.0
2022-08-03 11:30:00,232.44,233.19,231.82,231.82,11900.0,222.3451,223.0625,221.752,221.752,11900.0
2022-08-03 12:00:00,231.6,232.0,230.7,231.43,5671.0,221.5416,221.9242,220.6807,221.379,5671.0
2022-08-03 12:30:00,231.01,231.28,230.43,231.16,4400.0,220.9772,221.2355,220.4224,221.1207,4400.0
2022-08-03 13:00:00,231.67,231.67,229.1,230.5,9942.0,221.6085,221.6085,219.1502,220.4894,9942.0
2022-08-03 13:30:00,231.25,233.04,230.84,232.37,8266.0,221.2068,222.919,220.8146,222.2781,8266.0
2022-08-03 14:00:00,232.07,233.13,231.99,232.33,5100.0,221.9912,223.0051,221.9146,222.2399,5100.0
2022-08-03 14:30:00,232.24,232.5,231.58,232.07,8600.0,222.1538,222.4025,221.5224,221.9912,8600.0
2022-08-03 15:00:00,232.16,233.09,232.03,232.52,9580.0,222.0773,222.9669,221.9529,222.4216,9580.0
2022-08-03 15:30:00,232.57,232.86,231.74,231.74,53260.0,222.4695,222.7469,221.6755,221.6755,53260.0
2022-08-04 09:30:00,231.28,231.28,225.79,227.26,22522.0,221.2355,221.2355,215.9839,217.3901,22522.0
2022-08-04 10:00:00,227.42,228.91,226.59,228.6,18036.0,217.5431,218.9684,216.7492,218.6719,18036.0
2022-08-04 10:30:00,227.78,228.39,225.7,225.7,4269.0,217.8875,218.471,215.8978,215.8978,4269.0
2022-08-04 11:00:00,225.57,226.3,224.85,225.37,32114.0,215.7735,216.4718,215.0847,215.5821,32114.0
2022-08-04 11:30:00,225.64,226.44,225.0,225.3,2850.0,215.8404,216.6057,215.2282,215.5152,2850.0
2022-08-04 12:00:00,225.28,225.53,224.86,225.04,2983.0,215.4961,215.7352,215.0943,215.2665,2983.0
2022-08-04 12:30:00,225.48,225.74,224.46,224.74,2241.0,215.6874,215.9361,214.7117,214.9795,2241.0
2022-08-04 13:00:00,225.53,225.77,224.94,225.03,2051.0,215.7352,215.9648,215.1708,215.2569,2051.0
2022-08-04 13:30:00,225.03,225.24,224.76,225.06,3376.0,215.2569,215.4578,214.9986,215.2856,3376.0
2022-08-04 14:00:00,225.18,225.18,224.8,225.0,600.0,215.4004,215.4004,215.0369,215.2282,600.0
2022-08-04 14:30:00,224.97,225.08,224.01,224.01,4579.0,215.1995,215.3047,214.2812,214.2812,4579.0
2022-08-04 15:00:00,223.67,224.0,222.41,222.5,6968.0,213.956,214.2716,212.7507,212.8368,6968.0
2022-08-04 15:30:00,222.51,222.51,219.23,219.53,64640.0,212.8464,212.8464,209.7088,209.9958,64640.0
2022-08-05 09:30:00,217.14,225.22,216.78,225.07,13193.0,207.7096,215.4387,207.3652,215.2952,13193.0
2022-08-05 10:00:00,226.63,227.88,226.27,227.84,13909.0,216.7874,217.9831,216.4431,217.9449,13909.0
2022-08-05 10:30:00,228.53,230.13,228.0,229.92,10312.0,218.6049,220.1354,218.0979,219.9345,10312.0
2022-08-05 11:00:00,229.93,229.93,227.0,227.2,7294.0,219.9441,219.9441,217.1414,217.3327,7294.0
2022-08-05 11:30:00,227.47,227.59,226.5,226.57,2700.0,217.5909,217.7057,216.6631,216.73,2700.0
2022-08-05 12:00:00,226.64,227.16,225.5,226.04,16263.0,216.797,217.2944,215.7065,216.2231,16263.0
2022-08-05 12:30:00,226.06,226.69,225.85,226.04,13014.0,216.2422,216.8448,216.0413,216.2231,13014.0
2022-08-05 13:00:00,225.96,226.85,225.59,226.62,6061.0,216.1465,216.9979,215.7926,216.7779,6061.0
2022-08-05 13:30:00,226.34,227.33,226.25,227.33,3173.0,216.51,217.457,216.4239,217.457,3173.0
2022-08-05 14:00:00,227.27,227.6,226.37,226.37,4400.0,217.3996,217.7153,216.5387,216.5387,4400.0
2022-08-05 14:30:00,226.69,226.81,226.0,226.0,1031.0,216.8448,216.9596,216.1848,216.1848,1031.0
2022-08-05 15:00:00,226.03,226.05,225.61,225.86,1400.0,216.2135,216.2326,215.8117,216.0509,1400.0
2022-08-05 15:30:00,225.68,225.68,225.08,225.2,19220.0,215.8787,215.8787,215.3047,215.4195,19220.0
2022-08-08 09:30:00,224.85,227.67,224.85,227.45,16329.0,215.0847,217.7823,215.0847,217.5718,16329.0
2022-08-08 10:00:00,227.64,227.94,226.53,226.86,4000.0,217.7536,218.0405,216.6918,217.0074,4000.0
2022-08-08 10:30:00,226.81,227.26,225.58,226.97,4462.0,216.9596,217.3901,215.783,217.1127,4462.0
2022-08-08 11:00:00,227.21,228.1,226.97,227.8,4220.0,217.3422,218.1936,217.1127,217.9066,4220.0
2022-08-08 11:30:00,227.83,227.83,225.64,226.61,4782.0,217.9353,217.9353,215.8404,216.7683,4782.0
2022-08-08 12:00:00,226.85,227.14,225.66,225.77,1700.0,216.9979,217.2753,215.8596,215.9648,1700.0
2022-08-08 12:30:00,225.82,226.22,225.39,225.91,1600.0,216.0126,216.3952,215.6013,216.0987,1600.0
2022-08-08 13:00:00,225.75,226.17,225.49,225.49,20637.0,215.9456,216.3474,215.6969,215.6969,20637.0
2022-08-08 13:30:00,225.56,225.81,225.48,225.8,21260.0,215.7639,216.003,215.6874,215.9935,21260.0
2022-08-08 14:00:00,225.89,226.83,225.8,226.47,1998.0,216.0796,216.9787,215.9935,216.6344,1998.0
2022-08-08 14:30:00,226.69,226.69,225.48,225.91,2500.0,216.8448,216.8448,215.6874,216.0987,2500.0
2022-08-08 15:00:00,226.19,226.91,226.19,226.65,6007.0,216.3665,217.0553,216.3665,216.8066,6007.0
2022-08-08 15:30:00,226.35,226.89,226.16,226.38,4913.0,216.5196,217.0361,216.3378,216.5483,4913.0
2022-08-09 09:30:00,230.47,232.02,229.96,231.96,6931.0,220.4607,221.9433,219.9728,221.8859,6931.0
2022-08-09 10:00:00,231.57,233.3,231.0,232.68,3275.0,221.5129,223.1677,220.9676,222.5747,3275.0
2022-08-09 10:30:00,232.14,232.37,230.76,230.77,1636.0,222.0581,222.2781,220.7381,220.7476,1636.0
2022-08-09 11:00:00,230.4,231.18,229.81,229.97,2389.0,220.3937,221.1398,219.8293,219.9824,2389.0
2022-08-09 11:30:00,229.06,229.23,228.07,228.7,1825.0,219.1119,219.2745,218.1649,218.7675,1825.0
2022-08-09 12:00:00,228.43,229.3,228.43,229.04,1703.0,218.5093,219.3415,218.5093,219.0928,1703.0
2022-08-09 12:30:00,229.29,229.29,227.74,228.06,6696.0,219.3319,219.3319,217.8492,218.1553,6696.0
2022-08-09 13:00:00,228.03,229.35,228.03,229.35,2796.0,218.1266,219.3893,218.1266,219.3893,2796.0
2022-08-09 13:30:00,229.2,229.25,228.96,229.25,803.0,219.2458,219.2936,219.0162,219.2936,803.0
2022-08-09 14:00:00,229.41,229.59,228.34,228.34,1700.0,219.4467,219.6189,218.4232,218.4232,1700.0
2022-08-09 14:30:00,227.96,228.02,227.89,228.02,300.0,218.0597,218.1171,217.9927,218.1171,300.0
2022-08-09 15:00:00,227.69,227.69,227.1,227.1,900.0,217.8014,217.8014,217.237,217.237,900.0
2022-08-09 15:30:00,227.64,228.51,227.48,228.51,2900.0,217.7536,218.5858,217.6005,218.5858,2900.0
2022-08-10 09:30:00,229.82,229.82,226.9,226.97,8058.0,219.8389,219.8389,217.0457,217.1127,8058.0
2022-08-10 10:00:00,226.19,226.32,222.78,223.0,2401.0,216.3665,216.4909,213.1046,213.3151,2401.0
2022-08-10 10:30:00,224.26,227.43,224.26,227.43,4820.0,214.5204,217.5527,214.5204,217.5527,4820.0
2022-08-10 11:00:00,227.68,229.86,227.68,229.65,6765.0,217.7918,219.8771,217.7918,219.6763,6765.0
2022-08-10 11:30:00,229.74,229.76,229.13,229.73,3100.0,219.7624,219.7815,219.1789,219.7528,3100.0
2022-08-10 12:00:00,229.91,230.62,229.6,230.01,8588.0,219.925,220.6041,219.6284,220.0206,8588.0
2022-08-10 12:30:00,230.32,230.65,229.69,230.65,6100.0,220.3172,220.6328,219.7145,220.6328,6100.0
2022-08-10 13:00:00,230.79,231.59,230.79,231.58,4911.0,220.7668,221.532,220.7668,221.5224,4911.0
2022-08-10 13:30:00,231.32,232.07,231.22,232.07,2606.0,221.2737,221.9912,221.1781,221.9912,2606.0
2022-08-10 14:00:00,231.69,231.76,230.11,230.13,2700.0,221.6277,221.6946,220.1163,220.1354,2700.0
2022-08-10 14:30:00,230.4,230.4,229.39,229.45,2701.0,220.3937,220.3937,219.4276,219.485,2701.0
2022-08-10 15:00:00,229.61,230.27,229.61,229.91,1500.0,219.638,220.2693,219.638,219.925,1500.0
2022-08-10 15:30:00,230.12,230.83,230.09,230.25,2888.0,220.1259,220.805,220.0972,220.2502,2888.0
2022-08-11 09:30:00,235.58,239.14,235.58,238.27,13681.0,225.3487,228.7541,225.3487,227.9219,13681.0
2022-08-11 10:00:00,237.28,238.29,236.87,236.87,31514.0,226.9749,227.941,226.5827,226.5827,31514.0
2022-08-11 10:30:00,237.98,239.19,237.6,239.12,1300.0,227.6445,228.8019,227.281,228.735,1300.0
2022-08-11 11:00:00,239.16,239.16,237.61,238.15,937.0,228.7732,228.7732,227.2906,227.8071,937.0
2022-08-11 11:30:00,237.33,237.99,237.33,237.99,3000.0,227.0227,227.6541,227.0227,227.6541,3000.0
2022-08-11 12:00:00,238.75,238.79,237.71,238.64,1000.0,228.3811,228.4193,227.3862,228.2758,1000.0
2022-08-11 12:30:00,238.85,240.0,238.84,239.86,1510.0,228.4767,229.5768,228.4671,229.4428,1510.0
2022-08-11 13:00:00,240.88,241.1,240.83,240.83,766.0,230.4185,230.629,230.3707,230.3707,766.0
2022-08-11 13:30:00,240.63,241.17,240.3,240.81,1950.0,230.1794,230.696,229.8637,230.3516,1950.0
2022-08-11 14:00:00,241.01,241.02,240.44,240.9,2677.0,230.5429,230.5525,229.9977,230.4377,2677.0
2022-08-11 14:30:00,240.2,240.53,239.01,239.31,8767.0,229.7681,230.0837,228.6298,228.9167,8767.0
2022-08-11 15:00:00,239.01,239.28,238.85,239.25,1822.0,228.6298,228.888,228.4767,228.8593,1822.0
2022-08-11 15:30:00,239.25,239.78,238.47,239.4,15508.0,228.8593,229.3663,228.1132,229.0028,15508.0
2022-08-12 09:30:00,238.43,238.63,235.77,238.63,4978.0,228.075,228.2663,225.5305,228.2663,4978.0
2022-08-12 10:00:00,238.06,238.06,235.96,236.82,3090.0,227.721,227.721,225.7122,226.5349,3090.0
2022-08-12 10:30:00,236.32,236.55,235.63,236.55,2000.0,226.0566,226.2766,225.3966,226.2766,2000.0
2022-08-12 11:00:00,236.67,238.23,236.62,238.13,500.0,226.3914,227.8836,226.3436,227.788,500.0
2022-08-12 11:30:00,237.5,238.41,237.5,238.35,800.0,227.1853,228.0558,227.1853,227.9984,800.0
2022-08-12 12:00:00,238.67,239.2,238.47,239.2,300.0,228.3045,228.8115,228.1132,228.8115,300.0
2022-08-12 12:30:00,239.39,239.49,238.87,238.87,1337.0,228.9933,229.0889,228.4958,228.4958,1337.0
2022-08-12 13:00:00,239.78,240.0,239.78,239.79,2189.0,229.3663,229.5768,229.3663,229.3759,2189.0
2022-08-12 13:30:00,239.41,240.0,239.41,240.0,2946.0,229.0124,229.5768,229.0124,229.5768,2946.0
2022-08-12 14:00:00,239.88,240.35,239.88,239.88,6566.0,229.462,229.9116,229.462,229.462,6566.0
2022-08-12 14:30:00,240.2,240.95,240.2,240.84,1102.0,229.7681,230.4855,229.7681,230.3803,1102.0
2022-08-12 15:00:00,240.83,241.39,240.58,241.24,1600.0,230.3707,230.9064,230.1316,230.7629,1600.0
2022-08-12 15:30:00,241.57,242.88,241.54,242.84,8130.0,231.0786,232.3317,231.0499,232.2934,8130.0
2022-08-15 09:30:00,232.31,232.31,227.09,228.52,20377.0,222.2207,222.2207,217.2274,218.5953,20377.0
2022-08-15 10:00:00,228.2,228.85,226.66,227.73,9305.0,218.2892,218.911,216.8161,217.8397,9305.0
2022-08-15 10:30:00,228.34,231.3,228.34,230.19,4898.0,218.4232,221.2546,218.4232,220.1928,4898.0
2022-08-15 11:00:00,231.32,231.88,231.28,231.45,1800.0,221.2737,221.8094,221.2355,221.3981,1800.0
2022-08-15 11:30:00,230.42,232.21,230.42,232.18,7168.0,220.4128,222.1251,220.4128,222.0964,7168.0
2022-08-15 12:00:00,232.72,233.27,232.7,232.7,2400.0,222.6129,223.1391,222.5938,222.5938,2400.0
2022-08-15 12:30:00,232.33,232.33,231.48,232.01,6480.0,222.2399,222.2399,221.4268,221.9338,6480.0
2022-08-15 13:00:00,231.76,232.76,231.32,231.32,4367.0,221.6946,222.6512,221.2737,221.2737,4367.0
2022-08-15 13:30:00,231.5,231.83,231.47,231.62,1400.0,221.4459,221.7616,221.4172,221.5607,1400.0
2022-08-15 14:00:00,230.67,231.0,230.6,230.78,2000.0,220.652,220.9676,220.585,220.7572,2000.0
2022-08-15 14:30:00,231.38,231.82,231.38,231.82,1340.0,221.3311,221.752,221.3311,221.752,1340.0
2022-08-15 15:00:00,231.75,233.15,231.74,233.07,2571.0,221.6851,223.0243,221.6755,222.9477,2571.0
2022-08-15 15:30:00,233.32,233.34,232.76,233.15,10928.0,223.1869,223.206,222.6512,223.0243,10928.0
2022-08-16 09:30:00,234.65,237.65,234.65,236.74,11971.0,224.4591,227.3288,224.4591,226.4583,11971.0
2022-08-16 10:00:00,236.71,236.71,235.16,235.16,2000.0,226.4297,226.4297,224.947,224.947,2000.0
2022-08-16 10:30:00,235.02,235.12,232.6,232.6,1700.0,224.813,224.9087,222.4981,222.4981,1700.0
2022-08-16 11:00:00,232.34,232.34,229.41,229.41,12300.0,222.2494,222.2494,219.4467,219.4467,12300.0
2022-08-16 11:30:00,229.71,230.52,229.43,230.52,10716.0,219.7337,220.5085,219.4658,220.5085,10716.0
2022-08-16 12:00:00,230.5,232.24,230.5,232.24,400.0,220.4894,222.1538,220.4894,222.1538,400.0
2022-08-16 12:30:00,231.29,231.45,231.29,231.3,2800.0,221.245,221.3981,221.245,221.2546,2800.0
2022-08-16 13:00:00,230.01,230.45,229.56,229.56,1056.0,220.0206,220.4415,219.5902,219.5902,1056.0
2022-08-16 13:30:00,229.28,229.37,228.65,228.81,14857.0,219.3223,219.4084,218.7197,218.8728,14857.0
2022-08-16 14:00:00,228.83,229.23,228.17,229.23,4499.0,218.8919,219.2745,218.2605,219.2745,4499.0
2022-08-16 14:30:00,229.16,229.16,227.91,228.48,2989.0,219.2075,219.2075,218.0118,218.5571,2989.0
2022-08-16 15:00:00,228.28,229.97,228.28,229.8,3600.0,218.3658,219.9824,218.3658,219.8198,3600.0
2022-08-16 15:30:00,229.78,230.15,229.34,229.65,2906.0,219.8006,220.1546,219.3797,219.6763,2906.0
2022-08-17 09:30:00,228.2,228.58,226.09,226.67,7360.0,218.2892,218.6527,216.2709,216.8257,7360.0
2022-08-17 10:00:00,226.3,229.93,226.22,229.93,4633.0,216.4718,219.9441,216.3952,219.9441,4633.0
2022-08-17 10:30:00,229.22,231.62,229.22,231.28,4074.0,219.2649,221.5607,219.2649,221.2355,4074.0
2022-08-17 11:00:00,230.25,230.45,228.42,228.83,3495.0,220.2502,220.4415,218.4997,218.8919,3495.0
2022-08-17 11:30:00,228.83,228.83,227.09,227.1,3514.0,218.8919,218.8919,217.2274,217.237,3514.0
2022-08-17 12:00:00,227.43,228.32,227.43,228.29,3659.0,217.5527,218.404,217.5527,218.3753,3659.0
2022-08-17 12:30:00,229.12,229.12,228.48,229.03,800.0,219.1693,219.1693,218.5571,219.0832,800.0
2022-08-17 13:00:00,229.9,230.35,229.9,230.35,600.0,219.9154,220.3459,219.9154,220.3459,600.0
2022-08-17 13:30:00,229.8,229.8,229.8,229.8,100.0,219.8198,219.8198,219.8198,219.8198,100.0
2022-08-17 14:00:00,230.15,231.53,230.07,231.53,3500.0,220.1546,221.4746,220.078,221.4746,3500.0
2022-08-17 14:30:00,231.95,232.94,231.26,231.62,7011.0,221.8764,222.8234,221.2163,221.5607,7011.0
2022-08-17 15:00:00,231.11,231.11,230.27,230.67,4253.0,221.0729,221.0729,220.2693,220.652,4253.0
2022-08-17 15:30:00,230.92,231.01,229.8,230.39,2411.0,220.8911,220.9772,219.8198,220.3841,2411.0
2022-08-18 09:30:00,234.81,237.82,234.77,237.05,5995.0,224.6122,227.4914,224.5739,226.7549,5995.0
2022-08-18 10:00:00,236.16,237.98,235.38,237.3,2328.0,225.9035,227.6445,225.1574,226.994,2328.0
2022-08-18 10:30:00,237.48,238.92,237.23,238.82,2923.0,227.1662,228.5437,226.9271,228.448,2923.0
2022-08-18 11:00:00,238.46,238.5,237.11,237.87,3114.0,228.1036,228.1419,226.8123,227.5393,3114.0
2022-08-18 11:30:00,237.04,238.51,236.93,237.89,4602.0,226.7453,228.1515,226.6401,227.5584,4602.0
2022-08-18 12:00:00,237.99,238.21,237.4,237.7,2722.0,227.6541,227.8645,227.0897,227.3767,2722.0
2022-08-18 12:30:00,237.65,238.29,237.65,238.0,1696.0,227.3288,227.941,227.3288,227.6636,1696.0
2022-08-18 13:00:00,238.11,239.02,238.11,239.02,1199.0,227.7688,228.6393,227.7688,228.6393,1199.0
2022-08-18 13:30:00,239.23,240.02,239.23,239.94,1732.0,228.8402,229.5959,228.8402,229.5194,1732.0
2022-08-18 14:00:00,239.98,240.33,239.63,239.67,11519.0,229.5576,229.8924,229.2228,229.2611,11519.0
2022-08-18 14:30:00,239.21,240.19,239.21,240.19,2157.0,228.8211,229.7585,228.8211,229.7585,2157.0
2022-08-18 15:00:00,240.07,240.77,240.01,240.67,3961.0,229.6437,230.3133,229.5863,230.2177,3961.0
2022-08-18 15:30:00,240.67,242.04,240.67,241.15,21241.0,230.2177,231.5282,230.2177,230.6768,21241.0
2022-08-19 09:30:00,238.89,238.89,235.35,237.04,9553.0,228.515,228.515,225.1287,226.7453,9553.0
2022-08-19 10:00:00,236.79,239.28,236.56,238.86,3877.0,226.5062,228.888,226.2862,228.4863,3877.0
2022-08-19 10:30:00,238.93,239.19,238.27,238.27,1313.0,228.5532,228.8019,227.9219,227.9219,1313.0
2022-08-19 11:00:00,238.0,238.23,237.11,238.23,600.0,227.6636,227.8836,226.8123,227.8836,600.0
2022-08-19 11:30:00,237.93,239.38,237.4,239.38,2550.0,227.5967,228.9837,227.0897,228.9837,2550.0
2022-08-19 12:00:00,238.66,238.8,238.04,238.04,651.0,228.295,228.4289,227.7019,227.7019,651.0
2022-08-19 12:30:00,238.74,238.99,238.72,238.74,850.0,228.3715,228.6106,228.3524,228.3715,850.0
2022-08-19 13:00:00,239.4,239.4,239.24,239.24,200.0,229.0028,229.0028,228.8498,228.8498,200.0
2022-08-19 13:30:00,237.82,237.82,237.62,237.62,500.0,227.4914,227.4914,227.3001,227.3001,500.0
2022-08-19 14:00:00,237.71,238.12,237.4,237.68,900.0,227.3862,227.7784,227.0897,227.3575,900.0
2022-08-19 14:30:00,238.3,238.3,237.46,237.46,1350.0,227.9506,227.9506,227.1471,227.1471,1350.0
2022-08-19 15:00:00,237.95,238.08,237.4,237.43,3092.0,227.6158,227.7402,227.0897,227.1184,3092.0
2022-08-19 15:30:00,237.38,237.65,237.0,237.65,7792.0,227.0706,227.3288,226.7071,227.3288,7792.0
2022-08-22 09:30:00,234.46,234.93,230.0,230.79,18638.0,224.2774,224.727,220.0111,220.7668,18638.0
2022-08-22 10:00:00,230.0,232.01,229.4,230.83,7513.0,220.0111,221.9338,219.4371,220.805,7513.0
2022-08-22 10:30:00,230.51,232.23,230.51,231.6,1350.0,220.4989,222.1442,220.4989,221.5416,1350.0
2022-08-22 11:00:00,231.66,235.43,231.51,235.41,6145.0,221.599,225.2052,221.4555,225.1861,6145.0
2022-08-22 11:30:00,235.67,237.99,235.21,235.67,5381.0,225.4348,227.6541,224.9948,225.4348,5381.0
2022-08-22 12:00:00,235.76,236.65,235.57,236.65,2150.0,225.5209,226.3723,225.3392,226.3723,2150.0
2022-08-22 12:30:00,235.82,237.63,235.8,237.54,6300.0,225.5783,227.3097,225.5592,227.2236,6300.0
2022-08-22 13:00:00,237.25,237.37,235.72,235.79,2292.0,226.9462,227.061,225.4826,225.5496,2292.0
2022-08-22 13:30:00,234.74,235.02,233.87,234.17,4118.0,224.5452,224.813,223.713,224.0,4118.0
2022-08-22 14:00:00,234.63,234.69,234.08,234.08,1970.0,224.44,224.4974,223.9139,223.9139,1970.0
2022-08-22 14:30:00,234.56,235.52,234.56,234.81,2526.0,224.373,225.2913,224.373,224.6122,2526.0
2022-08-22 15:00:00,235.44,236.65,235.02,235.99,2232.0,225.2148,226.3723,224.813,225.7409,2232.0
2022-08-22 15:30:00,236.43,236.49,235.56,236.18,5654.0,226.1618,226.2192,225.3296,225.9227,5654.0
2022-08-23 09:30:00,240.4,250.0,240.35,248.5,20878.0,229.9594,239.1425,229.9116,237.7076,20878.0
2022-08-23 10:00:00,248.52,250.92,248.38,250.1,11288.0,237.7267,240.0225,237.5928,239.2381,11288.0
2022-08-23 10:30:00,250.12,251.25,249.05,251.25,2323.0,239.2573,240.3382,238.2337,240.3382,2323.0
2022-08-23 11:00:00,250.79,251.49,248.89,251.39,9398.0,239.8982,240.5678,238.0807,240.4721,9398.0
2022-08-23 11:30:00,250.59,250.59,249.24,250.22,3500.0,239.7068,239.7068,238.4155,239.3529,3500.0
2022-08-23 12:00:00,250.17,250.17,248.6,248.74,2825.0,239.3051,239.3051,237.8033,237.9372,2825.0
2022-08-23 12:30:00,248.64,249.65,248.6,249.53,7929.0,237.8415,238.8077,237.8033,238.6929,7929.0
2022-08-23 13:00:00,249.72,249.72,247.8,247.8,1820.0,238.8746,238.8746,237.038,237.038,1820.0
2022-08-23 13:30:00,247.95,248.8,247.47,247.77,5637.0,237.1815,237.9946,236.7223,237.0093,5637.0
2022-08-23 14:00:00,248.22,248.22,247.38,247.5,2200.0,237.4398,237.4398,236.6363,236.751,2200.0
2022-08-23 14:30:00,247.44,248.07,247.4,247.45,4908.0,236.6936,237.2963,236.6554,236.7032,4908.0
2022-08-23 15:00:00,247.53,248.33,247.42,248.13,4802.0,236.7797,237.545,236.6745,237.3537,4802.0
2022-08-23 15:30:00,248.29,248.94,248.01,248.04,6458.0,237.5067,238.1285,237.2389,237.2676,6458.0
2022-08-24 09:30:00,247.67,251.21,247.67,250.46,12989.0,236.9137,240.2999,236.9137,239.5825,12989.0
2022-08-24 10:00:00,251.02,251.13,249.42,249.49,2635.0,240.1182,240.2234,238.5877,238.6546,2635.0
2022-08-24 10:30:00,249.62,251.09,248.03,250.61,6890.0,238.779,240.1851,237.258,239.726,6890.0
2022-08-24 11:00:00,250.77,251.67,249.05,249.05,2921.0,239.879,240.7399,238.2337,238.2337,2921.0
2022-08-24 11:30:00,249.3,249.39,247.39,248.64,3550.0,238.4729,238.559,236.6458,237.8415,3550.0
2022-08-24 12:00:00,248.72,250.52,248.02,250.52,3828.0,237.9181,239.6399,237.2485,239.6399,3828.0
2022-08-24 12:30:00,250.66,250.66,249.04,249.66,4661.0,239.7738,239.7738,238.2242,238.8172,4661.0
2022-08-24 13:00:00,249.93,251.28,249.65,251.26,4691.0,239.0755,240.3669,238.8077,240.3477,4691.0
2022-08-24 13:30:00,250.89,251.33,249.9,251.33,5188.0,239.9938,240.4147,239.0468,240.4147,5188.0
2022-08-24 14:00:00,251.53,252.08,251.23,252.04,8367.0,240.606,241.1321,240.319,241.0939,8367.0
2022-08-24 14:30:00,251.6,252.25,251.36,252.0,7041.0,240.673,241.2947,240.4434,241.0556,7041.0
2022-08-24 15:00:00,251.99,253.12,251.99,252.6,5819.0,241.046,242.127,241.046,241.6295,5819.0
2022-08-24 15:30:00,252.62,254.55,252.61,253.43,11984.0,241.6487,243.4949,241.6391,242.4235,11984.0
2022-08-25 09:30:00,255.0,257.78,255.0,257.74,5781.0,243.9253,246.5846,243.9253,246.5463,5781.0
2022-08-25 10:00:00,257.74,258.4,255.38,256.41,12058.0,246.5463,247.1777,244.2888,245.2741,12058.0
2022-08-25 10:30:00,256.7,256.7,255.08,255.65,7882.0,245.5515,245.5515,244.0018,244.5471,7882.0
2022-08-25 11:00:00,255.79,256.7,255.13,256.47,6396.0,244.681,245.5515,244.0497,245.3315,6396.0
2022-08-25 11:30:00,256.6,256.85,256.56,256.85,2300.0,245.4558,245.695,245.4176,245.695,2300.0
2022-08-25 12:00:00,256.89,257.17,256.23,256.8,1175.0,245.7332,246.0011,245.1019,245.6471,1175.0
2022-08-25 12:30:00,256.8,256.8,256.8,256.8,0.0,245.6471,245.6471,245.6471,245.6471,0.0
2022-08-25 13:00:00,256.87,256.87,256.35,256.38,600.0,245.7141,245.7141,245.2167,245.2454,600.0
2022-08-25 13:30:00,255.65,256.07,255.26,255.31,4422.0,244.5471,244.9488,244.174,244.2219,4422.0
2022-08-25 14:00:00,255.09,255.54,254.83,254.83,1400.0,244.0114,244.4419,243.7627,243.7627,1400.0
2022-08-25 14:30:00,254.56,255.16,254.56,255.14,3500.0,243.5044,244.0784,243.5044,244.0592,3500.0
2022-08-25 15:00:00,255.1,255.61,255.09,255.24,3201.0,244.021,244.5088,244.0114,244.1549,3201.0
2022-08-25 15:30:00,255.04,256.13,255.04,256.04,9742.0,243.9636,245.0062,243.9636,244.9201,9742.0
2022-08-26 09:30:00,255.87,256.05,253.89,256.05,7512.0,244.7575,244.9297,242.8635,244.9297,7512.0
2022-08-26 10:00:00,255.92,256.79,253.4,253.43,2800.0,244.8054,245.6376,242.3948,242.4235,2800.0
2022-08-26 10:30:00,252.52,252.99,250.92,251.92,3840.0,241.553,242.0026,240.0225,240.9791,3840.0
2022-08-26 11:00:00,251.78,251.78,247.97,247.97,12298.0,240.8452,240.8452,237.2006,237.2006,12298.0
2022-08-26 11:30:00,247.86,249.71,247.86,249.71,1331.0,237.0954,238.8651,237.0954,238.8651,1331.0
2022-08-26 12:00:00,249.87,249.92,248.17,248.17,5850.0,239.0181,239.0659,237.3919,237.3919,5850.0
2022-08-26 12:30:00,247.87,248.28,247.6,248.28,900.0,237.105,237.4972,236.8467,237.4972,900.0
2022-08-26 13:00:00,248.67,249.19,248.43,249.19,691.0,237.8702,238.3676,237.6407,238.3676,691.0
2022-08-26 13:30:00,249.29,249.9,248.92,249.15,2123.0,238.4633,239.0468,238.1094,238.3294,2123.0
2022-08-26 14:00:00,248.82,249.13,248.51,249.13,923.0,238.0137,238.3102,237.7172,238.3102,923.0
2022-08-26 14:30:00,249.0,249.0,249.0,249.0,213.0,238.1859,238.1859,238.1859,238.1859,213.0
2022-08-26 15:00:00,248.96,249.06,248.36,249.06,2233.0,238.1476,238.2433,237.5737,238.2433,2233.0
2022-08-26 15:30:00,249.27,250.41,249.25,249.97,20191.0,238.4442,239.5347,238.425,239.1138,20191.0
2022-08-29 09:30:00,249.72,255.06,248.43,255.06,24130.0,238.8746,243.9827,237.6407,243.9827,24130.0
2022-08-29 10:00:00,255.13,256.26,254.29,254.68,13360.0,244.0497,245.1306,243.2462,243.6192,13360.0
2022-08-29 10:30:00,254.71,254.87,253.1,253.1,10627.0,243.6479,243.801,242.1078,242.1078,10627.0
2022-08-29 11:00:00,253.84,254.62,253.09,254.62,1500.0,242.8157,243.5618,242.0983,243.5618,1500.0
2022-08-29 11:30:00,254.4,254.76,254.13,254.13,1850.0,243.3514,243.6957,243.0931,243.0931,1850.0
2022-08-29 12:00:00,254.04,254.48,253.29,254.33,16253.0,243.007,243.4279,242.2896,243.2844,16253.0
2022-08-29 12:30:00,254.49,254.49,253.97,254.47,1156.0,243.4375,243.4375,242.94,243.4183,1156.0
2022-08-29 13:00:00,254.96,256.12,254.9,256.12,2700.0,243.8871,244.9967,243.8297,244.9967,2700.0
2022-08-29 13:30:00,256.21,256.25,255.54,256.06,4152.0,245.0828,245.121,244.4419,244.9393,4152.0
2022-08-29 14:00:00,256.13,256.22,255.63,256.04,4228.0,245.0062,245.0923,244.528,244.9201,4228.0
2022-08-29 14:30:00,255.58,256.79,255.58,256.3,3284.0,244.4801,245.6376,244.4801,245.1689,3284.0
2022-08-29 15:00:00,256.63,256.84,254.93,255.0,4707.0,245.4845,245.6854,243.8584,243.9253,4707.0
2022-08-29 15:30:00,254.95,255.63,254.1,254.18,12444.0,243.8775,244.528,243.0644,243.1409,12444.0
2022-08-30 09:30:00,248.79,248.79,240.57,241.77,29171.0,237.985,237.985,230.122,231.2699,29171.0
2022-08-30 10:00:00,241.85,243.3,240.31,243.3,13919.0,231.3464,232.7334,229.8733,232.7334,13919.0
2022-08-30 10:30:00,243.66,243.8,239.55,241.71,4701.0,233.0778,233.2117,229.1463,231.2125,4701.0
2022-08-30 11:00:00,242.63,243.25,241.4,242.86,3388.0,232.0925,232.6856,230.916,232.3126,3388.0
2022-08-30 11:30:00,241.69,243.25,241.67,243.2,1800.0,231.1934,232.6856,231.1742,232.6378,1800.0
2022-08-30 12:00:00,242.77,243.38,241.37,242.73,2021.0,232.2265,232.81,230.8873,232.1882,2021.0
2022-08-30 12:30:00,241.7,242.52,241.7,242.5,1500.0,231.2029,231.9873,231.2029,231.9682,1500.0
2022-08-30 13:00:00,242.59,243.01,241.69,242.28,1604.0,232.0543,232.456,231.1934,231.7577,1604.0
2022-08-30 13:30:00,242.59,242.81,241.6,242.19,1600.0,232.0543,232.2647,231.1073,231.6717,1600.0
2022-08-30 14:00:00,242.09,242.88,241.6,241.6,7227.0,231.576,232.3317,231.1073,231.1073,7227.0
2022-08-30 14:30:00,241.81,241.97,240.78,241.04,8838.0,231.3082,231.4612,230.3229,230.5716,8838.0
2022-08-30 15:00:00,241.01,241.88,240.8,241.21,6950.0,230.5429,231.3751,230.342,230.7342,6950.0
2022-08-30 15:30:00,241.04,242.3,241.04,242.18,10210.0,230.5716,231.7769,230.5716,231.6621,10210.0
2022-08-31 09:30:00,236.41,240.38,234.48,239.15,20636.0,226.1427,229.9403,224.2965,228.7637,20636.0
2022-08-31 10:00:00,237.88,241.83,237.01,241.38,5079.0,227.5488,231.3273,226.7166,230.8968,5079.0
2022-08-31 10:30:00,242.55,243.27,239.98,242.53,2616.0,232.016,232.7048,229.5576,231.9969,2616.0
2022-08-31 11:00:00,242.15,243.53,240.89,242.52,5236.0,231.6334,232.9535,230.4281,231.9873,5236.0
2022-08-31 11:30:00,242.11,243.88,242.11,243.88,2700.0,231.5951,233.2883,231.5951,233.2883,2700.0
2022-08-31 12:00:00,244.11,245.16,243.72,244.24,12277.0,233.5083,234.5127,233.1352,233.6326,12277.0
2022-08-31 12:30:00,244.62,244.62,243.28,244.19,1613.0,233.9961,233.9961,232.7143,233.5848,1613.0
2022-08-31 13:00:00,243.98,244.94,243.95,244.03,8175.0,233.3839,234.3022,233.3552,233.4317,8175.0
2022-08-31 13:30:00,244.55,244.72,243.34,243.58,2600.0,233.9292,234.0918,232.7717,233.0013,2600.0
2022-08-31 14:00:00,243.23,243.74,242.54,242.54,2328.0,232.6665,233.1543,232.0065,232.0065,2328.0
2022-08-31 14:30:00,242.29,242.29,241.06,241.06,1100.0,231.7673,231.7673,230.5907,230.5907,1100.0
2022-08-31 15:00:00,240.59,241.33,240.0,240.0,8730.0,230.1411,230.849,229.5768,229.5768,8730.0
2022-08-31 15:30:00,239.74,240.88,239.55,239.58,11521.0,229.3281,230.4185,229.1463,229.175,11521.0
2022-09-01 09:30:00,235.0,236.18,229.78,230.0,24681.0,224.7939,225.9227,219.8006,220.0111,24681.0
2022-09-01 10:00:00,230.25,232.79,228.85,232.17,14838.0,220.2502,222.6799,218.911,222.0868,14838.0
2022-09-01 10:30:00,232.4,233.04,229.83,230.7,23077.0,222.3068,222.919,219.8485,220.6807,23077.0
2022-09-01 11:00:00,231.13,233.0,231.0,231.5,8563.0,221.092,222.8808,220.9676,221.4459,8563.0
2022-09-01 11:30:00,231.55,232.11,231.21,232.11,3500.0,221.4938,222.0294,221.1685,222.0294,3500.0
2022-09-01 12:00:00,232.24,232.5,231.63,231.63,4600.0,222.1538,222.4025,221.5703,221.5703,4600.0
2022-09-01 12:30:00,231.21,231.21,229.05,229.05,3560.0,221.1685,221.1685,219.1023,219.1023,3560.0
2022-09-01 13:00:00,229.02,230.3,228.56,230.19,8798.0,219.0736,220.298,218.6336,220.1928,8798.0
2022-09-01 13:30:00,230.21,230.3,229.76,229.76,2500.0,220.2119,220.298,219.7815,219.7815,2500.0
2022-09-01 14:00:00,229.63,230.69,228.88,230.66,2914.0,219.6571,220.6711,218.9397,220.6424,2914.0
2022-09-01 14:30:00,231.12,231.18,230.64,231.05,900.0,221.0824,221.1398,220.6233,221.0155,900.0
2022-09-01 15:00:00,230.83,231.39,230.73,230.73,1600.0,220.805,221.3407,220.7094,220.7094,1600.0
2022-09-01 15:30:00,230.05,230.92,229.35,230.9,19447.0,220.0589,220.8911,219.3893,220.872,19447.0
2022-09-02 09:30:00,238.19,238.66,235.84,237.94,12622.0,227.8454,228.295,225.5974,227.6062,12622.0
2022-09-02 10:00:00,238.16,242.73,236.56,241.99,7987.0,227.8167,232.1882,226.2862,231.4803,7987.0
2022-09-02 10:30:00,242.81,242.88,241.52,242.1,6065.0,232.2647,232.3317,231.0308,231.5856,6065.0
2022-09-02 11:00:00,242.44,242.69,241.13,242.39,3207.0,231.9108,232.1499,230.6577,231.863,3207.0
2022-09-02 11:30:00,242.46,242.91,241.76,242.85,3751.0,231.9299,232.3604,231.2603,232.303,3751.0
2022-09-02 12:00:00,242.92,243.45,242.6,242.8,1600.0,232.37,232.8769,232.0638,232.2552,1600.0
2022-09-02 12:30:00,242.25,242.31,241.67,241.67,3900.0,231.729,231.7864,231.1742,231.1742,3900.0
2022-09-02 13:00:00,241.23,241.55,239.36,239.36,2723.0,230.7533,231.0595,228.9646,228.9646,2723.0
2022-09-02 13:30:00,239.17,240.2,238.66,238.75,2900.0,228.7828,229.7681,228.295,228.3811,2900.0
2022-09-02 14:00:00,239.85,240.17,239.68,240.11,800.0,229.4333,229.7394,229.2707,229.682,800.0
2022-09-02 14:30:00,239.58,240.91,239.58,240.29,1500.0,229.175,230.4472,229.175,229.8542,1500.0
2022-09-02 15:00:00,240.52,241.85,240.52,241.14,2200.0,230.0742,231.3464,230.0742,230.6673,2200.0
2022-09-02 15:30:00,241.25,241.25,239.7,240.82,16318.0,230.7725,230.7725,229.2898,230.3612,16318.0
2022-09-06 09:30:00,243.45,244.57,239.64,240.46,17150.0,232.8769,233.9483,229.2324,230.0168,17150.0
2022-09-06 10:00:00,240.6,240.6,237.89,238.68,3528.0,230.1507,230.1507,227.5584,228.3141,3528.0
2022-09-06 10:30:00,237.05,238.65,237.05,238.13,3309.0,226.7549,228.2854,226.7549,227.788,3309.0
2022-09-06 11:00:00,237.94,238.52,236.22,236.37,5693.0,227.6062,228.161,225.9609,226.1044,5693.0
2022-09-06 11:30:00,237.09,238.58,237.03,238.3,1476.0,226.7931,228.2184,226.7358,227.9506,1476.0
2022-09-06 12:00:00,238.36,238.37,236.85,237.47,5655.0,228.008,228.0176,226.5636,227.1566,5655.0
2022-09-06 12:30:00,236.96,237.99,236.79,237.17,6473.0,226.6688,227.6541,226.5062,226.8697,6473.0
2022-09-06 13:00:00,236.62,236.62,235.45,236.01,2900.0,226.3436,226.3436,225.2244,225.7601,2900.0
2022-09-06 13:30:00,235.77,235.79,235.17,235.49,1800.0,225.5305,225.5496,224.9565,225.2626,1800.0
2022-09-06 14:00:00,235.8,237.29,235.66,237.04,1400.0,225.5592,226.9845,225.4253,226.7453,1400.0
2022-09-06 14:30:00,236.99,237.33,236.92,237.01,932.0,226.6975,227.0227,226.6305,226.7166,932.0
2022-09-06 15:00:00,237.37,237.8,236.22,236.94,3910.0,227.061,227.4723,225.9609,226.6497,3910.0
2022-09-06 15:30:00,237.06,237.91,236.66,237.36,4972.0,226.7645,227.5775,226.3818,227.0514,4972.0
2022-09-07 09:30:00,231.47,231.47,227.96,229.15,19923.0,221.4172,221.4172,218.0597,219.198,19923.0
2022-09-07 10:00:00,229.2,232.0,229.2,232.0,7833.0,219.2458,221.9242,219.2458,221.9242,7833.0
2022-09-07 10:30:00,232.49,235.04,232.47,232.65,4847.0,222.3929,224.8322,222.3738,222.546,4847.0
2022-09-07 11:00:00,232.42,233.25,232.42,233.25,1900.0,222.326,223.1199,222.326,223.1199,1900.0
2022-09-07 11:30:00,232.1,233.24,232.1,232.78,1000.0,222.0199,223.1104,222.0199,222.6703,1000.0
2022-09-07 12:00:00,232.89,232.94,230.96,231.28,3100.0,222.7756,222.8234,220.9294,221.2355,3100.0
2022-09-07 12:30:00,231.29,231.81,230.83,231.38,2800.0,221.245,221.7425,220.805,221.3311,2800.0
2022-09-07 13:00:00,232.38,233.5,232.38,233.37,995.0,222.2877,223.3591,222.2877,223.2347,995.0
2022-09-07 13:30:00,233.0,234.38,233.0,234.38,2500.0,222.8808,224.2008,222.8808,224.2008,2500.0
2022-09-07 14:00:00,234.3,234.6,233.63,233.63,1245.0,224.1243,224.4113,223.4834,223.4834,1245.0
2022-09-07 14:30:00,233.86,233.86,232.62,233.41,4380.0,223.7034,223.7034,222.5173,223.273,4380.0
2022-09-07 15:00:00,232.8,234.47,232.8,234.47,2281.0,222.6895,224.2869,222.6895,224.2869,2281.0
2022-09-07 15:30:00,234.21,234.74,233.78,234.33,4939.0,224.0382,224.5452,223.6269,224.153,4939.0
2022-09-08 09:30:00,235.16,236.35,233.35,234.84,6453.0,224.947,226.0853,223.2156,224.6409,6453.0
2022-09-08 10:00:00,233.7,233.77,232.79,233.17,4154.0,223.5504,223.6173,222.6799,223.0434,4154.0
2022-09-08 10:30:00,232.75,234.5,232.75,234.5,1979.0,222.6416,224.3156,222.6416,224.3156,1979.0
2022-09-08 11:00:00,233.5,235.06,233.0,234.9,2940.0,223.3591,224.8513,222.8808,224.6983,2940.0
2022-09-08 11:30:00,235.0,235.95,234.9,235.95,745.0,224.7939,225.7027,224.6983,225.7027,745.0
2022-09-08 12:00:00,234.35,234.54,233.6,234.54,400.0,224.1721,224.3539,223.4547,224.3539,400.0
2022-09-08 12:30:00,235.82,236.93,235.82,236.66,1653.0,225.5783,226.6401,225.5783,226.3818,1653.0
2022-09-08 13:00:00,236.19,237.49,236.19,236.76,2080.0,225.9322,227.1758,225.9322,226.4775,2080.0
2022-09-08 13:30:00,236.74,237.7,236.74,237.65,2300.0,226.4583,227.3767,226.4583,227.3288,2300.0
2022-09-08 14:00:00,237.63,238.69,237.6,237.6,3585.0,227.3097,228.3237,227.281,227.281,3585.0
2022-09-08 14:30:00,237.45,237.53,235.77,235.83,2006.0,227.1375,227.214,225.5305,225.5879,2006.0
2022-09-08 15:00:00,235.78,236.06,235.31,236.05,2342.0,225.54,225.8079,225.0905,225.7983,2342.0
2022-09-08 15:30:00,236.0,236.07,234.84,235.2,4900.0,225.7505,225.8174,224.6409,224.9852,4900.0
2022-09-09 09:30:00,241.44,244.38,241.44,242.98,16244.0,230.9542,233.7665,230.9542,232.4273,16244.0
2022-09-09 10:00:00,243.26,244.2,242.46,242.6,4115.0,232.6952,233.5944,231.9299,232.0638,4115.0
2022-09-09 10:30:00,242.48,243.04,241.99,242.53,1800.0,231.9491,232.4847,231.4803,231.9969,1800.0
2022-09-09 11:00:00,242.54,244.23,242.41,244.0,10878.0,232.0065,233.6231,231.8821,233.403,10878.0
2022-09-09 11:30:00,244.0,245.0,244.0,244.63,10740.0,233.403,234.3596,233.403,234.0057,10740.0
2022-09-09 12:00:00,244.0,244.39,243.85,244.39,3737.0,233.403,233.7761,233.2596,233.7761,3737.0
2022-09-09 12:30:00,244.62,246.97,244.62,246.76,13770.0,233.9961,236.2441,233.9961,236.0432,13770.0
2022-09-09 13:00:00,246.0,246.3,245.89,246.12,5079.0,235.3162,235.6032,235.211,235.431,5079.0
2022-09-09 13:30:00,246.39,246.79,246.07,246.79,2858.0,235.6892,236.0719,235.3831,236.0719,2858.0
2022-09-09 14:00:00,246.79,247.02,246.4,246.61,3954.0,236.0719,236.2919,235.6988,235.8997,3954.0
2022-09-09 14:30:00,246.1,246.55,245.7,246.54,3195.0,235.4118,235.8423,235.0292,235.8327,3195.0
2022-09-09 15:00:00,246.59,247.91,246.57,247.89,4826.0,235.8806,237.1432,235.8614,237.1241,4826.0
2022-09-09 15:30:00,247.84,247.9,246.6,246.68,14747.0,237.0763,237.1337,235.8901,235.9667,14747.0
2022-09-12 09:30:00,250.12,250.78,246.15,249.97,7286.0,239.2573,239.8886,235.4597,239.1138,7286.0
2022-09-12 10:00:00,249.89,251.51,249.88,251.26,2721.0,239.0372,240.5869,239.0277,240.3477,2721.0
2022-09-12 10:30:00,250.93,250.93,249.51,249.51,700.0,240.0321,240.0321,238.6737,238.6737,700.0
2022-09-12 11:00:00,249.17,249.26,248.12,249.25,1500.0,238.3485,238.4346,237.3441,238.425,1500.0
2022-09-12 11:30:00,249.45,249.62,249.1,249.5,550.0,238.6164,238.779,238.2816,238.6642,550.0
2022-09-12 12:00:00,249.67,249.67,249.17,249.17,1164.0,238.8268,238.8268,238.3485,238.3485,1164.0
2022-09-12 12:30:00,248.84,249.0,248.28,248.91,800.0,238.0328,238.1859,237.4972,238.0998,800.0
2022-09-12 13:00:00,248.57,249.52,248.57,248.85,3346.0,237.7746,238.6833,237.7746,238.0424,3346.0
2022-09-12 13:30:00,248.92,248.99,248.24,248.53,400.0,238.1094,238.1763,237.4589,237.7363,400.0
2022-09-12 14:00:00,248.54,249.46,248.54,248.98,2798.0,237.7459,238.6259,237.7459,238.1668,2798.0
2022-09-12 14:30:00,248.6,249.18,248.23,249.1,2500.0,237.8033,238.3581,237.4493,238.2816,2500.0
2022-09-12 15:00:00,249.6,249.67,249.1,249.1,1451.0,238.7598,238.8268,238.2816,238.2816,1451.0
2022-09-12 15:30:00,249.55,250.42,249.34,250.3,6909.0,238.712,239.5442,238.5111,239.4294,6909.0
2022-09-13 09:30:00,245.78,249.49,245.01,249.32,6301.0,235.1057,238.6546,234.3692,238.492,6301.0
2022-09-13 10:00:00,248.55,248.55,247.06,247.13,4546.0,237.7554,237.7554,236.3302,236.3971,4546.0
2022-09-13 10:30:00,246.68,246.92,243.65,244.78,2005.0,235.9667,236.1962,233.0682,234.1492,2005.0
2022-09-13 11:00:00,244.73,244.73,243.64,243.96,4788.0,234.1013,234.1013,233.0587,233.3648,4788.0
2022-09-13 11:30:00,243.82,244.0,241.63,242.04,6755.0,233.2309,233.403,231.136,231.5282,6755.0
2022-09-13 12:00:00,242.05,242.68,240.17,240.23,15624.0,231.5377,232.1404,229.7394,229.7968,15624.0
2022-09-13 12:30:00,239.94,241.25,239.58,241.25,2825.0,229.5194,230.7725,229.175,230.7725,2825.0
2022-09-13 13:00:00,240.88,241.51,239.91,240.58,1500.0,230.4185,231.0212,229.4907,230.1316,1500.0
2022-09-13 13:30:00,242.11,243.43,241.64,242.95,4728.0,231.5951,232.8578,231.1455,232.3986,4728.0
2022-09-13 14:00:00,242.57,242.57,241.0,241.0,1700.0,232.0352,232.0352,230.5333,230.5333,1700.0
2022-09-13 14:30:00,242.0,242.0,240.24,240.53,1600.0,231.4899,231.4899,229.8063,230.0837,1600.0
2022-09-13 15:00:00,240.7,240.7,239.98,240.24,1335.0,230.2464,230.2464,229.5576,229.8063,1335.0
2022-09-13 15:30:00,239.98,240.05,238.36,239.87,8356.0,229.5576,229.6246,228.008,229.4524,8356.0
2022-09-14 09:30:00,241.4,249.03,241.4,248.66,8923.0,230.916,238.2146,230.916,237.8607,8923.0
2022-09-14 10:00:00,248.69,249.75,245.01,245.01,5115.0,237.8894,238.9033,234.3692,234.3692,5115.0
2022-09-14 10:30:00,245.08,248.73,244.37,248.73,1750.0,234.4361,237.9276,233.757,237.9276,1750.0
2022-09-14 11:00:00,248.86,249.37,247.66,247.67,9837.0,238.052,238.5398,236.9041,236.9137,9837.0
2022-09-14 11:30:00,247.55,248.91,247.55,248.91,1628.0,236.7989,238.0998,236.7989,238.0998,1628.0
2022-09-14 12:00:00,249.26,249.3,248.16,248.19,4026.0,238.4346,238.4729,237.3824,237.4111,4026.0
2022-09-14 12:30:00,248.2,249.99,248.2,249.4,5745.0,237.4206,239.1329,237.4206,238.5685,5745.0
2022-09-14 13:00:00,249.87,250.0,248.97,248.97,2307.0,239.0181,239.1425,238.1572,238.1572,2307.0
2022-09-14 13:30:00,249.12,249.32,247.9,248.16,2082.0,238.3007,238.492,237.1337,237.3824,2082.0
2022-09-14 14:00:00,247.73,247.73,247.0,247.0,2250.0,236.9711,236.9711,236.2728,236.2728,2250.0
2022-09-14 14:30:00,247.25,248.01,247.25,247.79,1984.0,236.5119,237.2389,236.5119,237.0284,1984.0
2022-09-14 15:00:00,247.67,248.33,246.31,246.52,1356.0,236.9137,237.545,235.6127,235.8136,1356.0
2022-09-14 15:30:00,246.0,248.92,245.88,248.52,11612.0,235.3162,238.1094,235.2014,237.7267,11612.0
2022-09-15 09:30:00,243.05,243.39,239.62,243.39,20785.0,232.4943,232.8195,229.2133,232.8195,20785.0
2022-09-15 10:00:00,243.74,244.75,242.32,244.0,1100.0,233.1543,234.1205,231.796,233.403,1100.0
2022-09-15 10:30:00,242.61,242.92,241.45,241.54,1500.0,232.0734,232.37,230.9638,231.0499,1500.0
2022-09-15 11:00:00,241.13,243.69,240.74,243.69,5686.0,230.6577,233.1065,230.2846,233.1065,5686.0
2022-09-15 11:30:00,244.15,244.32,242.49,242.49,1450.0,233.5465,233.7091,231.9586,231.9586,1450.0
2022-09-15 12:00:00,242.38,242.38,241.1,241.39,2695.0,231.8534,231.8534,230.629,230.9064,2695.0
2022-09-15 12:30:00,241.27,243.06,241.27,243.03,4874.0,230.7916,232.5039,230.7916,232.4752,4874.0
2022-09-15 13:00:00,243.15,244.31,243.14,244.31,4236.0,232.59,233.6996,232.5804,233.6996,4236.0
2022-09-15 13:30:00,243.88,243.88,243.52,243.86,1227.0,233.2883,233.2883,232.9439,233.2691,1227.0
2022-09-15 14:00:00,242.38,243.16,242.38,243.08,450.0,231.8534,232.5995,231.8534,232.523,450.0
2022-09-15 14:30:00,243.19,243.33,243.18,243.33,400.0,232.6282,232.7621,232.6187,232.7621,400.0
2022-09-15 15:00:00,242.33,242.33,240.7,240.98,2078.0,231.8056,231.8056,230.2464,230.5142,2078.0
2022-09-15 15:30:00,241.0,242.38,241.0,242.12,4501.0,230.5333,231.8534,230.5333,231.6047,4501.0
2022-09-16 09:30:00,240.1,240.1,232.29,233.21,10415.0,229.6724,229.6724,222.2016,223.0817,10415.0
2022-09-16 10:00:00,232.8,235.54,232.47,235.19,9067.0,222.6895,225.3105,222.3738,224.9757,9067.0
2022-09-16 10:30:00,235.24,235.82,234.4,234.78,4348.0,225.0235,225.5783,224.22,224.5835,4348.0
2022-09-16 11:00:00,235.46,235.88,234.19,235.09,4224.0,225.2339,225.6357,224.0191,224.88,4224.0
2022-09-16 11:30:00,235.17,235.17,232.97,233.69,4771.0,224.9565,224.9565,222.8521,223.5408,4771.0
2022-09-16 12:00:00,232.99,233.54,230.65,230.66,5627.0,222.8712,223.3973,220.6328,220.6424,5627.0
2022-09-16 12:30:00,230.0,231.15,229.92,231.13,2894.0,220.0111,221.1111,219.9345,221.092,2894.0
2022-09-16 13:00:00,230.72,231.24,230.46,231.05,1400.0,220.6998,221.1972,220.4511,221.0155,1400.0
2022-09-16 13:30:00,231.47,232.12,231.01,231.24,5147.0,221.4172,222.039,220.9772,221.1972,5147.0
2022-09-16 14:00:00,231.48,233.53,231.48,233.45,2295.0,221.4268,223.3878,221.4268,223.3112,2295.0
2022-09-16 14:30:00,233.12,234.0,232.89,233.58,4949.0,222.9956,223.8373,222.7756,223.4356,4949.0
2022-09-16 15:00:00,233.82,234.6,232.73,232.73,4217.0,223.6652,224.4113,222.6225,222.6225,4217.0
2022-09-16 15:30:00,232.46,234.1,232.14,233.88,18837.0,222.3642,223.933,222.0581,223.7226,18837.0
2022-09-19 09:30:00,226.41,233.96,225.52,232.59,10483.0,216.577,223.7991,215.7256,222.4886,10483.0
2022-09-19 10:00:00,232.41,234.99,232.0,234.82,4384.0,222.3164,224.7844,221.9242,224.6217,4384.0
2022-09-19 10:30:00,234.62,235.6,234.21,234.51,1940.0,224.4304,225.3679,224.0382,224.3252,1940.0
2022-09-19 11:00:00,235.52,235.52,233.33,233.33,1600.0,225.2913,225.2913,223.1964,223.1964,1600.0
2022-09-19 11:30:00,233.94,234.1,233.18,233.62,2301.0,223.78,223.933,223.053,223.4739,2301.0
2022-09-19 12:00:00,233.59,234.95,233.59,234.21,4543.0,223.4452,224.7461,223.4452,224.0382,4543.0
2022-09-19 12:30:00,234.15,234.62,233.9,234.28,2510.0,223.9808,224.4304,223.7417,224.1052,2510.0
2022-09-19 13:00:00,234.39,234.79,234.28,234.37,1738.0,224.2104,224.593,224.1052,224.1913,1738.0
2022-09-19 13:30:00,234.46,234.49,234.4,234.42,500.0,224.2774,224.3061,224.22,224.2391,500.0
2022-09-19 14:00:00,235.41,235.41,235.09,235.19,800.0,225.1861,225.1861,224.88,224.9757,800.0
2022-09-19 14:30:00,235.2,235.68,235.2,235.68,500.0,224.9852,225.4444,224.9852,225.4444,500.0
2022-09-19 15:00:00,235.71,236.38,235.71,236.38,400.0,225.4731,226.114,225.4731,226.114,400.0
2022-09-19 15:30:00,236.32,236.41,235.44,235.5,3995.0,226.0566,226.1427,225.2148,225.2722,3995.0
2022-09-20 09:30:00,233.34,233.34,229.0,229.0,14807.0,223.206,223.206,219.0545,219.0545,14807.0
2022-09-20 10:00:00,228.02,228.29,226.14,227.59,18934.0,218.1171,218.3753,216.3187,217.7057,18934.0
2022-09-20 10:30:00,227.67,228.47,226.52,227.64,4889.0,217.7823,218.5475,216.6822,217.7536,4889.0
2022-09-20 11:00:00,227.68,228.14,226.71,227.19,4266.0,217.7918,218.2318,216.864,217.3231,4266.0
2022-09-20 11:30:00,227.79,228.61,227.71,228.18,2300.0,217.897,218.6814,217.8205,218.2701,2300.0
2022-09-20 12:00:00,228.33,229.19,227.96,227.96,5586.0,218.4136,219.2362,218.0597,218.0597,5586.0
2022-09-20 12:30:00,228.32,228.8,228.05,228.8,2058.0,218.404,218.8632,218.1458,218.8632,2058.0
2022-09-20 13:00:00,229.06,229.08,228.04,228.46,6119.0,219.1119,219.131,218.1362,218.538,6119.0
2022-09-20 13:30:00,228.51,228.93,227.8,228.6,5500.0,218.5858,218.9875,217.9066,218.6719,5500.0
2022-09-20 14:00:00,228.56,228.8,227.95,228.55,13148.0,218.6336,218.8632,218.0501,218.624,13148.0
2022-09-20 14:30:00,228.48,228.83,227.77,228.71,2776.0,218.5571,218.8919,217.8779,218.7771,2776.0
2022-09-20 15:00:00,228.98,229.13,228.36,229.05,3651.0,219.0354,219.1789,218.4423,219.1023,3651.0
2022-09-20 15:30:00,228.95,230.22,228.78,229.02,18211.0,219.0067,220.2215,218.8441,219.0736,18211.0
2022-09-21 09:30:00,234.16,235.22,231.6,231.6,3433.0,223.9904,225.0044,221.5416,221.5416,3433.0
2022-09-21 10:00:00,229.09,231.99,229.09,231.99,6013.0,219.1406,221.9146,219.1406,221.9146,6013.0
2022-09-21 10:30:00,232.18,232.18,229.61,229.61,1358.0,222.0964,222.0964,219.638,219.638,1358.0
2022-09-21 11:00:00,229.99,230.18,229.08,230.14,1143.0,220.0015,220.1833,219.131,220.145,1143.0
2022-09-21 11:30:00,230.06,231.24,230.06,231.24,1700.0,220.0685,221.1972,220.0685,221.1972,1700.0
2022-09-21 12:00:00,231.25,231.75,231.25,231.31,1718.0,221.2068,221.6851,221.2068,221.2642,1718.0
2022-09-21 12:30:00,230.75,230.75,230.71,230.71,200.0,220.7285,220.7285,220.6902,220.6902,200.0
2022-09-21 13:00:00,230.71,230.71,230.29,230.62,1388.0,220.6902,220.6902,220.2885,220.6041,1388.0
2022-09-21 13:30:00,231.33,231.33,230.83,230.83,700.0,221.2833,221.2833,220.805,220.805,700.0
2022-09-21 14:00:00,229.39,229.39,226.35,227.97,2010.0,219.4276,219.4276,216.5196,218.0692,2010.0
2022-09-21 14:30:00,227.47,233.28,227.47,232.08,3633.0,217.5909,223.1486,217.5909,222.0007,3633.0
2022-09-21 15:00:00,231.58,231.58,226.96,226.96,3096.0,221.5224,221.5224,217.1031,217.1031,3096.0
2022-09-21 15:30:00,226.67,227.34,224.76,224.76,15182.0,216.8257,217.4666,214.9986,214.9986,15182.0
2022-09-22 09:30:00,228.93,231.33,224.98,224.98,11105.0,218.9875,221.2833,215.2091,215.2091,11105.0
2022-09-22 10:00:00,224.89,226.89,223.67,226.89,5457.0,215.123,217.0361,213.956,217.0361,5457.0
2022-09-22 10:30:00,226.75,226.75,224.07,224.17,4282.0,216.9022,216.9022,214.3386,214.4343,4282.0
2022-09-22 11:00:00,224.07,226.13,223.65,226.12,3967.0,214.3386,216.3091,213.9368,216.2996,3967.0
2022-09-22 11:30:00,226.03,226.81,225.33,225.33,5600.0,216.2135,216.9596,215.5439,215.5439,5600.0
2022-09-22 12:00:00,225.14,226.37,224.74,225.56,4400.0,215.3621,216.5387,214.9795,215.7639,4400.0
2022-09-22 12:30:00,225.4,225.96,225.23,225.95,500.0,215.6108,216.1465,215.4482,216.137,500.0
2022-09-22 13:00:00,225.36,225.47,225.32,225.47,300.0,215.5726,215.6778,215.5343,215.6778,300.0
2022-09-22 13:30:00,225.45,225.45,225.44,225.44,200.0,215.6587,215.6587,215.6491,215.6491,200.0
2022-09-22 14:00:00,224.44,224.58,224.14,224.58,1600.0,214.6925,214.8265,214.4056,214.8265,1600.0
2022-09-22 14:30:00,224.49,225.0,224.29,224.71,1100.0,214.7404,215.2282,214.5491,214.9508,1100.0
2022-09-22 15:00:00,225.49,225.64,225.29,225.46,1012.0,215.6969,215.8404,215.5056,215.6682,1012.0
2022-09-22 15:30:00,225.22,225.38,223.34,223.42,10147.0,215.4387,215.5917,213.6403,213.7168,10147.0
2022-09-23 09:30:00,213.1,213.1,203.55,204.83,27140.0,203.845,203.845,194.7098,195.9342,27140.0
2022-09-23 10:00:00,204.68,207.09,203.83,206.76,13765.0,195.7907,198.0961,194.9776,197.7804,13765.0
2022-09-23 10:30:00,206.29,207.16,203.9,203.9,16174.0,197.3308,198.163,195.0446,195.0446,16174.0
2022-09-23 11:00:00,203.98,206.32,203.89,206.32,10294.0,195.1211,197.3595,195.035,197.3595,10294.0
2022-09-23 11:30:00,206.35,206.68,203.24,203.73,7421.0,197.3882,197.7039,194.4133,194.882,7421.0
2022-09-23 12:00:00,203.58,203.79,202.34,202.63,10664.0,194.7385,194.9394,193.5523,193.8298,10664.0
2022-09-23 12:30:00,202.29,203.77,201.6,203.71,4199.0,193.5045,194.9202,192.8445,194.8628,4199.0
2022-09-23 13:00:00,203.68,204.16,203.33,203.63,4695.0,194.8341,195.2933,194.4993,194.7863,4695.0
2022-09-23 13:30:00,203.33,203.38,202.06,203.13,4014.0,194.4993,194.5472,193.2845,194.308,4014.0
2022-09-23 14:00:00,202.95,203.83,202.34,203.13,9496.0,194.1359,194.9776,193.5523,194.308,9496.0
2022-09-23 14:30:00,203.19,203.19,202.53,202.58,3069.0,194.3654,194.3654,193.7341,193.7819,3069.0
2022-09-23 15:00:00,202.58,204.59,202.58,204.14,8802.0,193.7819,195.7046,193.7819,195.2742,8802.0
2022-09-23 15:30:00,204.32,204.78,203.31,204.16,57486.0,195.4464,195.8864,194.4802,195.2933,57486.0
2022-09-26 09:30:00,203.16,204.36,201.02,204.36,16950.0,194.3367,195.4846,192.2897,195.4846,16950.0
2022-09-26 10:00:00,203.62,207.5,203.46,206.01,9398.0,194.7768,198.4882,194.6237,197.063,9398.0
2022-09-26 10:30:00,205.91,207.0,204.86,204.93,4790.0,196.9673,198.01,195.9629,196.0299,4790.0
2022-09-26 11:00:00,204.65,204.65,202.97,203.13,9944.0,195.762,195.762,194.155,194.308,9944.0
2022-09-26 11:30:00,203.37,203.51,202.24,202.49,6863.0,194.5376,194.6715,193.4567,193.6958,6863.0
2022-09-26 12:00:00,202.1,202.75,201.38,201.44,3145.0,193.3228,193.9445,192.634,192.6914,3145.0
2022-09-26 12:30:00,201.21,201.5,200.48,201.34,6082.0,192.4714,192.7488,191.7731,192.5958,6082.0
2022-09-26 13:00:00,201.1,201.17,199.09,199.58,6285.0,192.3662,192.4332,190.4435,190.9122,6285.0
2022-09-26 13:30:00,199.86,200.6,199.86,200.29,5083.0,191.1801,191.8879,191.1801,191.5914,5083.0
2022-09-26 14:00:00,200.09,201.15,200.09,200.23,2184.0,191.4001,192.414,191.4001,191.534,2184.0
2022-09-26 14:30:00,199.69,201.1,199.69,199.99,5656.0,191.0174,192.3662,191.0174,191.3044,5656.0
2022-09-26 15:00:00,200.17,200.62,199.62,199.7,13679.0,191.4766,191.907,190.9505,191.027,13679.0
2022-09-26 15:30:00,199.44,200.6,198.62,198.74,25746.0,190.7783,191.8879,189.9939,190.1087,25746.0
2022-09-27 09:30:00,204.36,205.47,203.0,205.46,5593.0,195.4846,196.5464,194.1837,196.5368,5593.0
2022-09-27 10:00:00,206.35,208.78,204.32,207.1,5723.0,197.3882,199.7127,195.4464,198.1056,5723.0
2022-09-27 10:30:00,207.41,208.66,207.41,208.11,5867.0,198.4022,199.5979,198.4022,199.0718,5867.0
2022-09-27 11:00:00,208.06,208.19,205.0,205.18,7743.0,199.0239,199.1483,196.0968,196.269,7743.0
2022-09-27 11:30:00,205.22,205.3,204.1,204.1,2837.0,196.3073,196.3838,195.2359,195.2359,2837.0
2022-09-27 12:00:00,203.18,203.48,201.9,203.24,3280.0,194.3559,194.6428,193.1315,194.4133,3280.0
2022-09-27 12:30:00,203.35,203.89,202.48,202.98,3755.0,194.5185,195.035,193.6863,194.1646,3755.0
2022-09-27 13:00:00,202.35,202.83,201.83,202.26,3090.0,193.5619,194.0211,193.0645,193.4758,3090.0
2022-09-27 13:30:00,202.77,202.83,201.99,202.74,2145.0,193.9637,194.0211,193.2175,193.935,2145.0
2022-09-27 14:00:00,203.25,203.51,202.17,202.17,3000.0,194.4228,194.6715,193.3897,193.3897,3000.0
2022-09-27 14:30:00,202.36,204.44,202.36,204.44,2372.0,193.5715,195.5611,193.5715,195.5611,2372.0
2022-09-27 15:00:00,204.45,204.49,203.15,203.76,2907.0,195.5707,195.609,194.3272,194.9107,2907.0
2022-09-27 15:30:00,203.57,203.73,202.71,202.76,18732.0,194.7289,194.882,193.9063,193.9541,18732.0
2022-09-28 09:30:00,205.28,206.3,204.37,206.29,5526.0,196.3647,197.3404,195.4942,197.3308,5526.0
2022-09-28 10:00:00,206.51,208.12,206.01,207.95,14865.0,197.5412,199.0813,197.063,198.9187,14865.0
2022-09-28 10:30:00,208.17,209.09,207.37,207.37,14535.0,199.1291,200.0092,198.3639,198.3639,14535.0
2022-09-28 11:00:00,207.6,208.77,207.4,208.28,12063.0,198.5839,199.7031,198.3926,199.2344,12063.0
2022-09-28 11:30:00,207.61,208.62,207.42,208.62,6603.0,198.5935,199.5596,198.4117,199.5596,6603.0
2022-09-28 12:00:00,208.48,209.83,208.44,209.15,5810.0,199.4257,200.7171,199.3874,200.0666,5810.0
2022-09-28 12:30:00,209.09,210.32,208.95,209.32,4571.0,200.0092,201.1858,199.8753,200.2292,4571.0
2022-09-28 13:00:00,209.56,210.68,209.55,209.89,5825.0,200.4588,201.5301,200.4492,200.7744,5825.0
2022-09-28 13:30:00,209.88,209.97,209.33,209.51,20748.0,200.7649,200.851,200.2388,200.411,20748.0
2022-09-28 14:00:00,209.51,210.31,209.46,210.26,15292.0,200.411,201.1762,200.3631,201.1284,15292.0
2022-09-28 14:30:00,210.26,211.11,210.21,210.39,3993.0,201.1284,201.9415,201.0806,201.2527,3993.0
2022-09-28 15:00:00,210.64,212.24,210.64,212.18,6465.0,201.4919,203.0224,201.4919,202.965,6465.0
2022-09-28 15:30:00,212.63,213.31,212.25,212.3,20976.0,203.3954,204.0459,203.032,203.0798,20976.0
2022-09-29 09:30:00,209.61,209.61,206.53,207.44,9808.0,200.5066,200.5066,197.5604,198.4309,9808.0
2022-09-29 10:00:00,207.4,207.4,204.79,206.06,10728.0,198.3926,198.3926,195.8959,197.1108,10728.0
2022-09-29 10:30:00,204.99,207.77,204.99,207.76,3221.0,196.0873,198.7465,196.0873,198.737,3221.0
2022-09-29 11:00:00,207.26,208.27,207.12,208.0,6529.0,198.2587,199.2248,198.1247,198.9665,6529.0
2022-09-29 11:30:00,207.28,209.12,207.28,208.7,600.0,198.2778,200.0379,198.2778,199.6361,600.0
2022-09-29 12:00:00,208.8,209.0,208.8,208.87,2070.0,199.7318,199.9231,199.7318,199.7987,2070.0
2022-09-29 12:30:00,209.55,210.02,209.55,209.67,1484.0,200.4492,200.8988,200.4492,200.564,1484.0
2022-09-29 13:00:00,209.56,209.56,209.28,209.28,500.0,200.4588,200.4588,200.1909,200.1909,500.0
2022-09-29 13:30:00,210.12,210.12,209.03,209.03,699.0,200.9945,200.9945,199.9518,199.9518,699.0
2022-09-29 14:00:00,208.91,209.0,208.44,208.44,1174.0,199.837,199.9231,199.3874,199.3874,1174.0
2022-09-29 14:30:00,208.81,209.74,208.81,208.97,2493.0,199.7414,200.631,199.7414,199.8944,2493.0
2022-09-29 15:00:00,209.62,210.48,209.44,210.48,1100.0,200.5162,201.3388,200.344,201.3388,1100.0
2022-09-29 15:30:00,210.24,212.37,210.24,212.14,7516.0,201.1092,203.1467,201.1092,202.9267,7516.0
2022-09-30 09:30:00,210.03,212.57,208.04,211.99,5837.0,200.9084,203.3381,199.0048,202.7832,5837.0
2022-09-30 10:00:00,212.28,213.21,211.11,212.01,5255.0,203.0607,203.9503,201.9415,202.8024,5255.0
2022-09-30 10:30:00,211.83,213.42,211.55,213.42,7170.0,202.6302,204.1511,202.3624,204.1511,7170.0
2022-09-30 11:00:00,213.48,215.24,213.39,215.0,3900.0,204.2085,205.8921,204.1224,205.6625,3900.0
2022-09-30 11:30:00,214.89,215.3,214.67,214.77,3100.0,205.5573,205.9495,205.3469,205.4425,3100.0
2022-09-30 12:00:00,214.41,214.67,213.42,213.67,2785.0,205.0981,205.3469,204.1511,204.3903,2785.0
2022-09-30 12:30:00,214.06,214.32,214.06,214.24,400.0,204.7633,205.0121,204.7633,204.9355,400.0
2022-09-30 13:00:00,214.0,214.2,213.84,214.06,1403.0,204.706,204.8973,204.5529,204.7633,1403.0
2022-09-30 13:30:00,213.96,213.96,212.6,213.12,1117.0,204.6677,204.6677,203.3668,203.8642,1117.0
2022-09-30 14:00:00,212.49,212.72,211.96,211.96,800.0,203.2615,203.4815,202.7545,202.7545,800.0
2022-09-30 14:30:00,211.97,211.97,210.52,211.51,1500.0,202.7641,202.7641,201.3771,202.3241,1500.0
2022-09-30 15:00:00,211.63,211.77,210.62,211.37,1200.0,202.4389,202.5728,201.4727,202.1902,1200.0
2022-09-30 15:30:00,211.85,212.0,210.98,210.98,24800.0,202.6493,202.7928,201.8171,201.8171,24800.0
2022-10-03 09:30:00,221.69,225.92,220.96,222.98,54123.0,212.062,216.1083,211.3637,213.2959,54123.0
2022-10-03 10:00:00,223.61,224.22,221.94,223.43,11231.0,213.8986,214.4821,212.3011,213.7264,11231.0
2022-10-03 10:30:00,223.49,224.57,222.22,223.99,5048.0,213.7838,214.8169,212.569,214.2621,5048.0
2022-10-03 11:00:00,224.07,225.37,223.8,224.9,3749.0,214.3386,215.5821,214.0803,215.1326,3749.0
2022-10-03 11:30:00,224.6,225.49,224.18,224.39,2468.0,214.8456,215.6969,214.4438,214.6447,2468.0
2022-10-03 12:00:00,224.32,224.6,223.07,223.24,4760.0,214.5778,214.8456,213.382,213.5447,4760.0
2022-10-03 12:30:00,223.3,224.13,223.09,224.13,1000.0,213.6021,214.396,213.4012,214.396,1000.0
2022-10-03 13:00:00,224.12,224.12,224.06,224.12,300.0,214.3864,214.3864,214.329,214.3864,300.0
2022-10-03 13:30:00,224.47,224.85,224.17,224.43,1200.0,214.7212,215.0847,214.4343,214.683,1200.0
2022-10-03 14:00:00,224.42,225.67,224.42,225.67,400.0,214.6734,215.8691,214.6734,215.8691,400.0
2022-10-03 14:30:00,225.7,226.31,225.54,226.12,2500.0,215.8978,216.4813,215.7448,216.2996,2500.0
2022-10-03 15:00:00,226.04,226.8,226.04,226.74,6690.0,216.2231,216.95,216.2231,216.8927,6690.0
2022-10-03 15:30:00,226.53,227.19,226.1,226.29,20155.0,216.6918,217.3231,216.2804,216.4622,20155.0
2022-10-04 09:30:00,231.03,231.73,229.49,230.82,21387.0,220.9963,221.6659,219.5232,220.7955,21387.0
2022-10-04 10:00:00,230.21,231.76,230.21,230.93,7152.0,220.2119,221.6946,220.2119,220.9007,7152.0
2022-10-04 10:30:00,231.08,234.28,230.08,234.28,12620.0,221.0442,224.1052,220.0876,224.1052,12620.0
2022-10-04 11:00:00,234.55,235.35,234.23,234.44,4148.0,224.3635,225.1287,224.0574,224.2582,4148.0
2022-10-04 11:30:00,234.04,234.86,234.02,234.23,2600.0,223.8756,224.66,223.8565,224.0574,2600.0
2022-10-04 12:00:00,234.28,235.03,234.16,234.64,3302.0,224.1052,224.8226,223.9904,224.4496,3302.0
2022-10-04 12:30:00,234.33,234.33,232.42,232.43,705.0,224.153,224.153,222.326,222.3355,705.0
2022-10-04 13:00:00,232.59,232.89,232.08,232.89,4700.0,222.4886,222.7756,222.0007,222.7756,4700.0
2022-10-04 13:30:00,232.86,233.29,231.61,233.29,2782.0,222.7469,223.1582,221.5511,223.1582,2782.0
2022-10-04 14:00:00,233.63,234.34,233.1,234.34,2089.0,223.4834,224.1626,222.9764,224.1626,2089.0
2022-10-04 14:30:00,233.91,234.4,233.91,234.4,1306.0,223.7513,224.22,223.7513,224.22,1306.0
2022-10-04 15:00:00,234.6,234.69,234.02,234.53,900.0,224.4113,224.4974,223.8565,224.3443,900.0
2022-10-04 15:30:00,233.84,235.19,233.47,235.11,25574.0,223.6843,224.9757,223.3304,224.8991,25574.0
2022-10-05 09:30:00,234.74,240.2,234.0,239.48,12212.0,224.5452,229.7681,223.8373,229.0794,12212.0
2022-10-05 10:00:00,238.83,238.83,234.37,235.81,14843.0,228.4576,228.4576,224.1913,225.5687,14843.0
2022-10-05 10:30:00,235.7,239.33,235.7,238.71,2784.0,225.4635,228.9359,225.4635,228.3428,2784.0
2022-10-05 11:00:00,239.48,240.5,239.12,240.47,3351.0,229.0794,230.0551,228.735,230.0264,3351.0
2022-10-05 11:30:00,240.42,242.93,240.38,241.4,6624.0,229.9785,232.3795,229.9403,230.916,6624.0
2022-10-05 12:00:00,241.44,243.0,241.44,242.71,4160.0,230.9542,232.4465,230.9542,232.1691,4160.0
2022-10-05 12:30:00,242.56,243.84,242.53,243.2,1500.0,232.0256,233.25,231.9969,232.6378,1500.0
2022-10-05 13:00:00,242.75,244.28,242.59,243.96,4772.0,232.2073,233.6709,232.0543,233.3648,4772.0
2022-10-05 13:30:00,244.18,244.5,243.31,243.31,1731.0,233.5752,233.8813,232.743,232.743,1731.0
2022-10-05 14:00:00,243.44,243.73,242.9,243.14,1820.0,232.8674,233.1448,232.3508,232.5804,1820.0
2022-10-05 14:30:00,242.77,244.05,242.77,244.05,2100.0,232.2265,233.4509,232.2265,233.4509,2100.0
2022-10-05 15:00:00,244.12,245.57,244.12,244.86,2957.0,233.5178,234.9049,233.5178,234.2257,2957.0
2022-10-05 15:30:00,244.89,246.77,244.89,245.43,23734.0,234.2544,236.0527,234.2544,234.7709,23734.0
2022-10-06 09:30:00,242.68,247.44,242.68,246.42,15816.0,232.1404,236.6936,232.1404,235.7179,15816.0
2022-10-06 10:00:00,247.03,247.03,244.18,245.18,4298.0,236.3015,236.3015,233.5752,234.5318,4298.0
2022-10-06 10:30:00,245.48,247.62,244.97,247.62,4118.0,234.8188,236.8658,234.3309,236.8658,4118.0
2022-10-06 11:00:00,247.22,248.47,247.04,248.47,3287.0,236.4832,237.6789,236.311,237.6789,3287.0
2022-10-06 11:30:00,247.85,249.02,247.39,247.39,10895.0,237.0858,238.205,236.6458,236.6458,10895.0
2022-10-06 12:00:00,247.38,249.11,247.38,249.11,4956.0,236.6363,238.2911,236.6363,238.2911,4956.0
2022-10-06 12:30:00,249.67,250.19,249.5,249.81,6762.0,238.8268,239.3242,238.6642,238.9607,6762.0
2022-10-06 13:00:00,249.9,250.76,249.65,250.42,5293.0,239.0468,239.8695,238.8077,239.5442,5293.0
2022-10-06 13:30:00,250.34,250.64,249.62,250.64,4600.0,239.4677,239.7547,238.779,239.7547,4600.0
2022-10-06 14:00:00,250.8,251.04,249.77,249.84,10802.0,239.9077,240.1373,238.9225,238.9894,10802.0
2022-10-06 14:30:00,249.9,250.29,249.12,249.22,8287.0,239.0468,239.4199,238.3007,238.3963,8287.0
2022-10-06 15:00:00,249.32,249.52,248.91,249.49,18471.0,238.492,238.6833,238.0998,238.6546,18471.0
2022-10-06 15:30:00,249.48,249.73,248.63,248.78,22200.0,238.645,238.8842,237.832,237.9755,22200.0
2022-10-07 09:30:00,248.65,250.15,246.68,247.62,14586.0,237.8511,239.286,235.9667,236.8658,14586.0
2022-10-07 10:00:00,246.73,247.81,244.3,247.63,9689.0,236.0145,237.0476,233.69,236.8754,9689.0
2022-10-07 10:30:00,248.09,249.78,247.1,249.75,3634.0,237.3154,238.932,236.3684,238.9033,3634.0
2022-10-07 11:00:00,250.08,250.96,249.61,250.16,2800.0,239.219,240.0608,238.7694,239.2955,2800.0
2022-10-07 11:30:00,250.39,251.0,249.44,250.31,1197.0,239.5155,240.099,238.6068,239.439,1197.0
2022-10-07 12:00:00,250.77,251.66,250.49,250.49,8005.0,239.879,240.7304,239.6112,239.6112,8005.0
2022-10-07 12:30:00,249.82,250.15,249.44,250.15,4855.0,238.9703,239.286,238.6068,239.286,4855.0
2022-10-07 13:00:00,249.38,249.93,249.2,249.89,813.0,238.5494,239.0755,238.3772,239.0372,813.0
2022-10-07 13:30:00,249.87,249.87,249.18,249.18,566.0,239.0181,239.0181,238.3581,238.3581,566.0
2022-10-07 14:00:00,249.29,249.29,248.89,249.07,3965.0,238.4633,238.4633,238.0807,238.2529,3965.0
2022-10-07 14:30:00,249.01,249.5,248.54,248.8,3524.0,238.1955,238.6642,237.7459,237.9946,3524.0
2022-10-07 15:00:00,248.76,249.0,246.08,246.08,7398.0,237.9563,238.1859,235.3927,235.3927,7398.0
2022-10-07 15:30:00,246.35,247.73,246.35,247.33,6991.0,235.651,236.9711,235.651,236.5884,6991.0
2022-10-10 09:30:00,246.28,249.64,245.5,245.72,7900.0,235.584,238.7981,234.8379,235.0483,7900.0
2022-10-10 10:00:00,245.09,245.44,244.28,245.29,1203.0,234.4457,234.7805,233.6709,234.637,1203.0
2022-10-10 10:30:00,245.19,245.19,240.88,240.88,2018.0,234.5414,234.5414,230.4185,230.4185,2018.0
2022-10-10 11:00:00,240.7,241.92,239.35,241.05,6463.0,230.2464,231.4134,228.955,230.5812,6463.0
2022-10-10 11:30:00,241.05,241.75,240.16,241.66,2275.0,230.5812,231.2508,229.7298,231.1647,2275.0
2022-10-10 12:00:00,242.41,242.41,241.21,241.21,842.0,231.8821,231.8821,230.7342,230.7342,842.0
2022-10-10 12:30:00,241.2,241.7,241.14,241.41,3503.0,230.7247,231.2029,230.6673,230.9255,3503.0
2022-10-10 13:00:00,241.3,241.33,240.62,241.33,1903.0,230.8203,230.849,230.1698,230.849,1903.0
2022-10-10 13:30:00,241.79,244.16,241.79,243.85,945.0,231.289,233.5561,231.289,233.2596,945.0
2022-10-10 14:00:00,243.57,243.57,241.0,241.08,1100.0,232.9917,232.9917,230.5333,230.6099,1100.0
2022-10-10 14:30:00,240.55,241.03,240.28,240.87,2238.0,230.1029,230.562,229.8446,230.409,2238.0
2022-10-10 15:00:00,240.72,241.79,240.02,241.03,1832.0,230.2655,231.289,229.5959,230.562,1832.0
2022-10-10 15:30:00,240.86,242.29,240.5,241.17,25445.0,230.3994,231.7673,230.0551,230.696,25445.0
2022-10-11 09:30:00,235.91,239.95,235.67,237.4,9447.0,225.6644,229.5289,225.4348,227.0897,9447.0
2022-10-11 10:00:00,236.66,237.24,235.17,237.24,5237.0,226.3818,226.9366,224.9565,226.9366,5237.0
2022-10-11 10:30:00,235.83,239.05,235.83,238.4,2380.0,225.5879,228.668,225.5879,228.0463,2380.0
2022-10-11 11:00:00,238.11,241.27,238.11,240.81,7906.0,227.7688,230.7916,227.7688,230.3516,7906.0
2022-10-11 11:30:00,241.14,242.23,241.14,241.59,1270.0,230.6673,231.7099,230.6673,231.0977,1270.0
2022-10-11 12:00:00,242.31,243.28,242.31,243.28,1050.0,231.7864,232.7143,231.7864,232.7143,1050.0
2022-10-11 12:30:00,243.47,243.82,243.18,243.82,900.0,232.8961,233.2309,232.6187,233.2309,900.0
2022-10-11 13:00:00,243.36,243.59,243.22,243.52,1600.0,232.7908,233.0109,232.6569,232.9439,1600.0
2022-10-11 13:30:00,243.53,243.55,243.23,243.31,1402.0,232.9535,232.9726,232.6665,232.743,1402.0
2022-10-11 14:00:00,242.96,243.18,241.57,241.57,4533.0,232.4082,232.6187,231.0786,231.0786,4533.0
2022-10-11 14:30:00,242.1,242.58,238.58,238.87,2758.0,231.5856,232.0447,228.2184,228.4958,2758.0
2022-10-11 15:00:00,238.26,238.34,236.87,237.99,12806.0,227.9123,227.9889,226.5827,227.6541,12806.0
2022-10-11 15:30:00,237.88,239.74,237.35,239.12,15430.0,227.5488,229.3281,227.0419,228.735,15430.0
2022-10-12 09:30:00,236.74,237.56,234.43,236.64,15168.0,226.4583,227.2427,224.2487,226.3627,15168.0
2022-10-12 10:00:00,236.55,236.55,232.76,232.76,8517.0,226.2766,226.2766,222.6512,222.6512,8517.0
2022-10-12 10:30:00,232.75,234.18,232.75,234.07,3319.0,222.6416,224.0095,222.6416,223.9043,3319.0
2022-10-12 11:00:00,234.94,236.92,234.91,236.44,1650.0,224.7365,226.6305,224.7078,226.1714,1650.0
2022-10-12 11:30:00,236.31,238.45,235.56,238.18,29182.0,226.047,228.0941,225.3296,227.8358,29182.0
2022-10-12 12:00:00,238.2,238.37,237.5,237.74,11133.0,227.8549,228.0176,227.1853,227.4149,11133.0
2022-10-12 12:30:00,237.96,239.21,237.59,239.15,7115.0,227.6254,228.8211,227.2714,228.7637,7115.0
2022-10-12 13:00:00,239.55,240.02,239.09,240.02,4934.0,229.1463,229.5959,228.7063,229.5959,4934.0
2022-10-12 13:30:00,240.07,240.28,239.48,239.74,6900.0,229.6437,229.8446,229.0794,229.3281,6900.0
2022-10-12 14:00:00,239.77,240.07,239.4,239.94,2960.0,229.3568,229.6437,229.0028,229.5194,2960.0
2022-10-12 14:30:00,239.97,240.52,238.87,239.13,3535.0,229.5481,230.0742,228.4958,228.7446,3535.0
2022-10-12 15:00:00,239.07,239.77,238.93,239.37,3000.0,228.6872,229.3568,228.5532,228.9741,3000.0
2022-10-12 15:30:00,239.3,239.66,238.77,238.77,23882.0,228.9072,229.2515,228.4002,228.4002,23882.0
2022-10-13 09:30:00,234.55,240.59,234.55,239.73,31261.0,224.3635,230.1411,224.3635,229.3185,31261.0
2022-10-13 10:00:00,240.03,241.15,238.78,238.79,8986.0,229.6055,230.6768,228.4098,228.4193,8986.0
2022-10-13 10:30:00,239.14,245.16,238.7,244.96,8937.0,228.7541,234.5127,228.3332,234.3214,8937.0
2022-10-13 11:00:00,244.77,248.79,244.77,247.16,11949.0,234.1396,237.985,234.1396,236.4258,11949.0
2022-10-13 11:30:00,247.58,250.0,247.44,248.91,10377.0,236.8276,239.1425,236.6936,238.0998,10377.0
2022-10-13 12:00:00,249.07,249.53,246.51,246.89,7541.0,238.2529,238.6929,235.804,236.1675,7541.0
2022-10-13 12:30:00,246.43,248.45,246.41,248.01,8580.0,235.7275,237.6598,235.7084,237.2389,8580.0
2022-10-13 13:00:00,248.06,250.75,248.0,250.54,4622.0,237.2867,239.8599,237.2293,239.659,4622.0
2022-10-13 13:30:00,250.69,251.0,250.31,250.7,4533.0,239.8025,240.099,239.439,239.8121,4533.0
2022-10-13 14:00:00,250.46,250.55,249.63,249.63,6454.0,239.5825,239.6686,238.7885,238.7885,6454.0
2022-10-13 14:30:00,249.86,251.75,249.83,251.75,9332.0,239.0085,240.8165,238.9798,240.8165,9332.0
2022-10-13 15:00:00,251.54,252.28,251.13,251.6,13646.0,240.6156,241.3234,240.2234,240.673,13646.0
2022-10-13 15:30:00,251.6,252.52,250.69,251.58,24032.0,240.673,241.553,239.8025,240.6538,24032.0
2022-10-14 09:30:00,247.54,251.02,246.09,247.04,35748.0,236.7893,240.1182,235.4023,236.311,35748.0
2022-10-14 10:00:00,246.95,247.08,242.05,242.48,16386.0,236.2249,236.3493,231.5377,231.9491,16386.0
2022-10-14 10:30:00,243.19,245.06,242.6,245.06,8305.0,232.6282,234.417,232.0638,234.417,8305.0
2022-10-14 11:00:00,244.81,245.7,243.56,244.9,2472.0,234.1779,235.0292,232.9822,234.264,2472.0
2022-10-14 11:30:00,244.71,244.85,243.01,243.01,2476.0,234.0822,234.2161,232.456,232.456,2476.0
2022-10-14 12:00:00,243.37,243.96,242.88,242.88,1050.0,232.8004,233.3648,232.3317,232.3317,1050.0
2022-10-14 12:30:00,244.65,245.09,243.41,243.47,3554.0,234.0248,234.4457,232.8387,232.8961,3554.0
2022-10-14 13:00:00,243.73,243.92,241.62,241.65,8564.0,233.1448,233.3265,231.1264,231.1551,8564.0
2022-10-14 13:30:00,242.52,242.97,242.52,242.97,600.0,231.9873,232.4178,231.9873,232.4178,600.0
2022-10-14 14:00:00,242.51,242.66,240.35,240.35,3655.0,231.9778,232.1212,229.9116,229.9116,3655.0
2022-10-14 14:30:00,240.24,240.47,240.2,240.44,650.0,229.8063,230.0264,229.7681,229.9977,650.0
2022-10-14 15:00:00,241.12,241.12,239.95,240.5,2205.0,230.6481,230.6481,229.5289,230.0551,2205.0
2022-10-14 15:30:00,240.02,240.84,239.81,239.92,9971.0,229.5959,230.3803,229.395,229.5002,9971.0
2022-10-17 09:30:00,244.27,250.04,244.27,245.75,8616.0,233.6613,239.1807,233.6613,235.077,8616.0
2022-10-17 10:00:00,245.85,248.36,245.85,247.51,3292.0,235.1727,237.5737,235.1727,236.7606,3292.0
2022-10-17 10:30:00,247.7,247.98,244.05,244.8,1666.0,236.9424,237.2102,233.4509,234.1683,1666.0
2022-10-17 11:00:00,245.48,245.99,244.57,245.73,2440.0,234.8188,235.3066,233.9483,235.0579,2440.0
2022-10-17 11:30:00,245.8,246.56,245.34,246.45,2300.0,235.1249,235.8519,234.6848,235.7466,2300.0
2022-10-17 12:00:00,246.32,246.41,245.5,246.14,3000.0,235.6223,235.7084,234.8379,235.4501,3000.0
2022-10-17 12:30:00,246.3,246.34,245.5,246.23,3151.0,235.6032,235.6414,234.8379,235.5362,3151.0
2022-10-17 13:00:00,246.28,246.92,245.81,246.28,2200.0,235.584,236.1962,235.1344,235.584,2200.0
2022-10-17 13:30:00,246.31,246.6,245.5,245.5,2422.0,235.6127,235.8901,234.8379,234.8379,2422.0
2022-10-17 14:00:00,245.72,245.74,244.64,245.62,2221.0,235.0483,235.0675,234.0153,234.9527,2221.0
2022-10-17 14:30:00,245.71,246.05,245.39,245.59,5257.0,235.0388,235.364,234.7327,234.924,5257.0
2022-10-17 15:00:00,245.37,246.24,245.37,246.06,5283.0,234.7135,235.5458,234.7135,235.3736,5283.0
2022-10-17 15:30:00,245.91,247.1,245.91,246.45,8075.0,235.2301,236.3684,235.2301,235.7466,8075.0
2022-10-18 09:30:00,249.04,253.19,249.04,250.89,10757.0,238.2242,242.1939,238.2242,239.9938,10757.0
2022-10-18 10:00:00,251.18,251.74,249.1,249.1,6112.0,240.2712,240.8069,238.2816,238.2816,6112.0
2022-10-18 10:30:00,248.8,248.8,247.23,248.52,3502.0,237.9946,237.9946,236.4928,237.7267,3502.0
2022-10-18 11:00:00,247.41,248.25,245.85,246.14,1900.0,236.6649,237.4685,235.1727,235.4501,1900.0
2022-10-18 11:30:00,245.66,247.09,244.68,247.09,2051.0,234.991,236.3588,234.0535,236.3588,2051.0
2022-10-18 12:00:00,246.94,248.98,246.94,248.98,2591.0,236.2154,238.1668,236.2154,238.1668,2591.0
2022-10-18 12:30:00,248.89,250.86,248.89,250.86,2945.0,238.0807,239.9651,238.0807,239.9651,2945.0
2022-10-18 13:00:00,250.08,252.88,250.08,252.63,3849.0,239.219,241.8974,239.219,241.6582,3849.0
2022-10-18 13:30:00,252.91,253.32,251.31,251.31,3300.0,241.9261,242.3183,240.3956,240.3956,3300.0
2022-10-18 14:00:00,251.09,251.28,250.1,250.37,1886.0,240.1851,240.3669,239.2381,239.4964,1886.0
2022-10-18 14:30:00,250.55,250.55,247.97,248.53,3266.0,239.6686,239.6686,237.2006,237.7363,3266.0
2022-10-18 15:00:00,249.15,250.4,248.74,250.03,2505.0,238.3294,239.5251,237.9372,239.1712,2505.0
2022-10-18 15:30:00,250.29,250.64,249.65,250.18,7834.0,239.4199,239.7547,238.8077,239.3146,7834.0
2022-10-19 09:30:00,254.06,259.77,251.96,255.78,31597.0,243.0261,248.4882,241.0173,244.6714,31597.0
2022-10-19 10:00:00,255.51,257.57,254.97,257.43,22397.0,244.4132,246.3837,243.8966,246.2498,22397.0
2022-10-19 10:30:00,257.93,258.32,256.8,257.21,3399.0,246.7281,247.1011,245.6471,246.0393,3399.0
2022-10-19 11:00:00,257.64,258.46,257.36,258.46,3300.0,246.4507,247.235,246.1828,247.235,3300.0
2022-10-19 11:30:00,257.77,259.23,257.77,259.01,22969.0,246.575,247.9716,246.575,247.7612,22969.0
2022-10-19 12:00:00,259.11,259.11,257.01,257.19,6163.0,247.8568,247.8568,245.848,246.0202,6163.0
2022-10-19 12:30:00,257.91,258.81,256.89,257.47,5025.0,246.7089,247.5698,245.7332,246.288,5025.0
2022-10-19 13:00:00,257.4,257.55,256.14,257.43,3236.0,246.2211,246.3646,245.0158,246.2498,3236.0
2022-10-19 13:30:00,257.29,260.35,257.29,259.46,8250.0,246.1159,249.043,246.1159,248.1916,8250.0
2022-10-19 14:00:00,259.33,261.09,259.33,260.25,5804.0,248.0673,249.7508,248.0673,248.9473,5804.0
2022-10-19 14:30:00,260.68,260.74,260.37,260.5,945.0,249.3586,249.416,249.0621,249.1864,945.0
2022-10-19 15:00:00,260.46,262.49,260.46,261.89,10830.0,249.1482,251.09,249.1482,250.5161,10830.0
2022-10-19 15:30:00,261.72,261.82,260.0,261.72,24060.0,250.3535,250.4491,248.7082,250.3535,24060.0
2022-10-20 09:30:00,265.0,266.67,262.61,262.81,45910.0,253.491,255.0885,251.2048,251.3961,45910.0
2022-10-20 10:00:00,263.01,265.33,263.01,264.6,10664.0,251.5874,253.8067,251.5874,253.1084,10664.0
2022-10-20 10:30:00,263.79,266.01,263.79,266.01,14556.0,252.3336,254.4571,252.3336,254.4571,14556.0
2022-10-20 11:00:00,266.12,266.2,264.78,265.14,9231.0,254.5624,254.6389,253.2806,253.6249,9231.0
2022-10-20 11:30:00,265.58,265.9,264.53,264.53,5255.0,254.0458,254.3519,253.0414,253.0414,5255.0
2022-10-20 12:00:00,263.71,263.71,262.67,263.05,4650.0,252.257,252.257,251.2622,251.6257,4650.0
2022-10-20 12:30:00,263.1,263.93,263.09,263.7,2450.0,251.6735,252.4675,251.664,252.2475,2450.0
2022-10-20 13:00:00,263.96,264.41,263.23,264.4,2953.0,252.4962,252.9266,251.7979,252.9171,2953.0
2022-10-20 13:30:00,264.17,264.91,263.63,263.83,3482.0,252.6971,253.4049,252.1805,252.3718,3482.0
2022-10-20 14:00:00,263.82,263.82,261.99,262.12,4731.0,252.3623,252.3623,250.6117,250.7361,4731.0
2022-10-20 14:30:00,261.91,263.88,261.91,263.88,4977.0,250.5352,252.4197,250.5352,252.4197,4977.0
2022-10-20 15:00:00,263.85,265.3,263.85,264.33,3910.0,252.391,253.778,252.391,252.8501,3910.0
2022-10-20 15:30:00,263.68,264.96,262.85,263.9,9278.0,252.2283,253.4528,251.4344,252.4388,9278.0
2022-10-21 09:30:00,267.65,271.56,265.95,271.13,30522.0,256.0259,259.7661,254.3998,259.3548,30522.0
2022-10-21 10:00:00,271.02,275.1,270.49,272.97,13345.0,259.2496,263.1524,258.7426,261.1149,13345.0
2022-10-21 10:30:00,272.94,272.94,269.92,270.04,7721.0,261.0862,261.0862,258.1973,258.3121,7721.0
2022-10-21 11:00:00,270.32,271.74,268.49,271.74,9875.0,258.58,259.9383,256.8294,259.9383,9875.0
2022-10-21 11:30:00,271.16,275.36,271.16,275.09,6251.0,259.3835,263.4011,259.3835,263.1428,6251.0
2022-10-21 12:00:00,275.21,275.34,273.59,274.07,7726.0,263.2576,263.3819,261.7079,262.1671,7726.0
2022-10-21 12:30:00,273.79,276.37,273.6,275.66,12028.0,261.8993,264.3672,261.7175,263.688,12028.0
2022-10-21 13:00:00,275.64,277.56,275.64,276.04,11998.0,263.6689,265.5055,263.6689,264.0515,11998.0
2022-10-21 13:30:00,276.06,277.79,275.64,277.1,10700.0,264.0707,265.7255,263.6689,265.0655,10700.0
2022-10-21 14:00:00,277.21,278.06,277.06,277.61,12650.0,265.1707,265.9838,265.0272,265.5534,12650.0
2022-10-21 14:30:00,277.63,278.12,277.36,277.69,11195.0,265.5725,266.0412,265.3142,265.6299,11195.0
2022-10-21 15:00:00,277.84,278.72,277.56,277.78,10076.0,265.7734,266.6152,265.5055,265.716,10076.0
2022-10-21 15:30:00,277.7,278.11,276.42,277.26,69758.0,265.6395,266.0316,264.415,265.2186,69758.0
2022-10-24 09:30:00,276.34,280.1,274.77,280.0,28068.0,264.3385,267.9352,262.8367,267.8396,28068.0
2022-10-24 10:00:00,279.54,279.95,276.24,277.38,6689.0,267.3995,267.7917,264.2429,265.3333,6689.0
2022-10-24 10:30:00,277.95,280.12,277.95,279.92,4258.0,265.8786,267.9543,265.8786,267.763,4258.0
2022-10-24 11:00:00,278.82,279.07,277.53,278.42,2538.0,266.7108,266.95,265.4768,266.3282,2538.0
2022-10-24 11:30:00,278.49,279.79,277.94,279.79,1628.0,266.3951,267.6387,265.869,267.6387,1628.0
2022-10-24 12:00:00,279.83,280.36,279.68,279.97,1700.0,267.6769,268.1839,267.5335,267.8109,1700.0
2022-10-24 12:30:00,279.7,281.37,279.7,281.37,2182.0,267.5526,269.1501,267.5526,269.1501,2182.0
2022-10-24 13:00:00,281.18,281.48,280.76,281.29,1035.0,268.9683,269.2553,268.5666,269.0735,1035.0
2022-10-24 13:30:00,281.37,282.2,281.31,281.93,5685.0,269.1501,269.944,269.0927,269.6857,5685.0
2022-10-24 14:00:00,282.0,282.45,281.8,282.01,4339.0,269.7527,270.1832,269.5614,269.7623,4339.0
2022-10-24 14:30:00,282.06,282.4,281.55,282.34,2400.0,269.8101,270.1353,269.3222,270.0779,2400.0
2022-10-24 15:00:00,282.19,282.74,282.06,282.19,3612.0,269.9344,270.4606,269.8101,269.9344,3612.0
2022-10-24 15:30:00,282.43,282.43,281.14,282.06,19663.0,270.164,270.164,268.9301,269.8101,19663.0
2022-10-25 09:30:00,280.49,285.51,278.29,285.17,21308.0,268.3083,273.1103,266.2038,272.785,21308.0
2022-10-25 10:00:00,284.0,285.44,283.26,285.44,3200.0,271.6658,273.0433,270.958,273.0433,3200.0
2022-10-25 10:30:00,285.37,285.37,281.76,282.05,6721.0,272.9763,272.9763,269.5231,269.8005,6721.0
2022-10-25 11:00:00,282.2,282.74,280.49,280.49,7739.0,269.944,270.4606,268.3083,268.3083,7739.0
2022-10-25 11:30:00,280.45,282.0,280.18,280.76,4873.0,268.27,269.7527,268.0117,268.5666,4873.0
2022-10-25 12:00:00,280.82,282.71,280.82,281.68,3900.0,268.6239,270.4319,268.6239,269.4466,3900.0
2022-10-25 12:30:00,281.57,283.19,281.57,283.08,7984.0,269.3414,270.891,269.3414,270.7858,7984.0
2022-10-25 13:00:00,283.37,283.48,281.8,281.82,4500.0,271.0632,271.1684,269.5614,269.5805,4500.0
2022-10-25 13:30:00,281.46,281.6,281.07,281.45,2100.0,269.2362,269.3701,268.8631,269.2266,2100.0
2022-10-25 14:00:00,281.44,282.96,281.27,282.9,1900.0,269.217,270.671,269.0544,270.6136,1900.0
2022-10-25 14:30:00,282.99,283.09,281.6,281.65,2086.0,270.6997,270.7954,269.3701,269.4179,2086.0
2022-10-25 15:00:00,281.62,282.95,281.57,282.95,3963.0,269.3892,270.6614,269.3414,270.6614,3963.0
2022-10-25 15:30:00,283.33,283.62,282.69,283.23,6484.0,271.0249,271.3023,270.4127,270.9293,6484.0
2022-10-26 09:30:00,287.0,291.89,287.0,290.68,22544.0,274.5356,279.2132,274.5356,278.0557,22544.0
2022-10-26 10:00:00,290.81,295.64,289.83,294.99,23809.0,278.1801,282.8003,277.2426,282.1785,23809.0
2022-10-26 10:30:00,294.76,296.31,293.89,295.7,26929.0,281.9585,283.4412,281.1263,282.8577,26929.0
2022-10-26 11:00:00,296.02,298.05,295.82,297.37,22439.0,283.1638,285.1056,282.9725,284.4552,22439.0
2022-10-26 11:30:00,296.99,297.13,295.99,295.99,7845.0,284.0917,284.2256,283.1351,283.1351,7845.0
2022-10-26 12:00:00,296.72,298.22,296.7,297.68,6100.0,283.8334,285.2683,283.8143,284.7517,6100.0
2022-10-26 12:30:00,298.07,298.07,294.91,295.26,11183.0,285.1248,285.1248,282.102,282.4368,11183.0
2022-10-26 13:00:00,295.29,296.01,293.86,293.86,8647.0,282.4655,283.1542,281.0976,281.0976,8647.0
2022-10-26 13:30:00,293.47,294.06,292.23,293.6,11128.0,280.7246,281.2889,279.5384,280.8489,11128.0
2022-10-26 14:00:00,293.89,294.9,293.8,294.38,11241.0,281.1263,282.0925,281.0402,281.595,11241.0
2022-10-26 14:30:00,294.43,294.45,292.65,293.13,1979.0,281.6429,281.662,279.9402,280.3993,1979.0
2022-10-26 15:00:00,292.83,293.77,292.31,293.77,8143.0,280.1124,281.0115,279.6149,281.0115,8143.0
2022-10-26 15:30:00,294.04,294.67,293.4,293.61,26199.0,281.2698,281.8724,280.6576,280.8585,26199.0
2022-10-27 09:30:00,297.95,302.42,297.28,298.48,37597.0,285.01,289.2859,284.3691,285.517,37597.0
2022-10-27 10:00:00,298.68,301.24,298.49,300.64,32414.0,285.7083,288.1571,285.5265,287.5832,32414.0
2022-10-27 10:30:00,300.71,300.96,298.97,299.46,19482.0,287.6501,287.8893,285.9857,286.4544,19482.0
2022-10-27 11:00:00,298.72,300.59,298.66,298.84,10675.0,285.7465,287.5353,285.6892,285.8613,10675.0
2022-10-27 11:30:00,298.59,298.62,294.69,296.59,13323.0,285.6222,285.6509,281.8916,283.7091,13323.0
2022-10-27 12:00:00,296.71,297.83,294.93,294.93,13073.0,283.8238,284.8952,282.1211,282.1211,13073.0
2022-10-27 12:30:00,295.04,297.52,295.04,297.52,10679.0,282.2264,284.5987,282.2264,284.5987,10679.0
2022-10-27 13:00:00,297.35,297.71,296.64,296.77,10583.0,284.436,284.7804,283.7569,283.8812,10583.0
2022-10-27 13:30:00,296.7,297.27,296.54,297.08,7932.0,283.8143,284.3595,283.6612,284.1778,7932.0
2022-10-27 14:00:00,296.98,297.52,296.36,296.38,8507.0,284.0821,284.5987,283.489,283.5082,8507.0
2022-10-27 14:30:00,296.28,296.41,292.68,292.68,33973.0,283.4125,283.5369,279.9689,279.9689,33973.0
2022-10-27 15:00:00,292.57,293.26,291.76,292.58,20554.0,279.8636,280.5237,279.0888,279.8732,20554.0
2022-10-27 15:30:00,292.09,293.0,291.16,292.63,37796.0,279.4045,280.275,278.5149,279.921,37796.0
2022-10-28 09:30:00,292.86,295.09,289.47,290.44,45195.0,280.141,282.2742,276.8983,277.8262,45195.0
2022-10-28 10:00:00,290.57,291.06,285.92,288.02,25086.0,277.9505,278.4192,273.5025,275.5113,25086.0
2022-10-28 10:30:00,288.15,288.15,283.77,286.16,20775.0,275.6356,275.6356,271.4458,273.732,20775.0
2022-10-28 11:00:00,286.42,288.23,285.62,286.7,14901.0,273.9807,275.7121,273.2155,274.2486,14901.0
2022-10-28 11:30:00,287.18,288.36,286.02,288.36,2600.0,274.7077,275.8365,273.5981,275.8365,2600.0
2022-10-28 12:00:00,288.46,289.14,287.78,289.14,3614.0,275.9321,276.5826,275.2817,276.5826,3614.0
2022-10-28 12:30:00,289.41,289.77,288.66,288.66,2936.0,276.8409,277.1852,276.1235,276.1235,2936.0
2022-10-28 13:00:00,289.23,290.01,289.23,289.65,2857.0,276.6687,277.4148,276.6687,277.0705,2857.0
2022-10-28 13:30:00,289.93,289.93,288.73,289.38,4709.0,277.3383,277.3383,276.1904,276.8122,4709.0
2022-10-28 14:00:00,289.03,289.21,287.81,287.91,1200.0,276.4774,276.6496,275.3104,275.406,1200.0
2022-10-28 14:30:00,288.44,290.01,288.44,290.01,1300.0,275.913,277.4148,275.913,277.4148,1300.0
2022-10-28 15:00:00,290.01,290.17,288.56,288.85,6389.0,277.4148,277.5679,276.0278,276.3052,6389.0
2022-10-28 15:30:00,288.79,290.25,288.58,290.12,17546.0,276.2478,277.6444,276.0469,277.52,17546.0
2022-10-31 09:30:00,286.53,293.24,286.53,291.91,14345.0,274.086,280.5045,274.086,279.2323,14345.0
2022-10-31 10:00:00,292.47,299.34,292.47,298.36,19356.0,279.768,286.3396,279.768,285.4022,19356.0
2022-10-31 10:30:00,298.75,300.12,297.72,298.25,9599.0,285.7752,287.0857,284.79,285.297,9599.0
2022-10-31 11:00:00,298.29,299.25,297.24,298.33,6831.0,285.3352,286.2535,284.3308,285.3735,6831.0
2022-10-31 11:30:00,298.19,298.32,295.34,295.65,7611.0,285.2396,285.3639,282.5133,282.8099,7611.0
2022-10-31 12:00:00,295.83,296.39,294.56,295.97,6864.0,282.9821,283.5177,281.7672,283.116,6864.0
2022-10-31 12:30:00,295.81,297.7,295.48,297.63,4200.0,282.9629,284.7708,282.6473,284.7039,4200.0
2022-10-31 13:00:00,298.0,298.66,297.45,298.49,4000.0,285.0578,285.6892,284.5317,285.5265,4000.0
2022-10-31 13:30:00,297.91,299.04,297.91,298.29,2926.0,284.9717,286.0527,284.9717,285.3352,2926.0
2022-10-31 14:00:00,298.52,299.78,298.27,299.53,3500.0,285.5552,286.7605,285.3161,286.5214,3500.0
2022-10-31 14:30:00,299.43,299.85,299.24,299.31,3815.0,286.4257,286.8275,286.244,286.3109,3815.0
2022-10-31 15:00:00,299.31,299.78,298.75,299.51,9117.0,286.3109,286.7605,285.7752,286.5022,9117.0
2022-10-31 15:30:00,299.51,300.0,298.37,298.69,18898.0,286.5022,286.971,285.4117,285.7179,18898.0
2022-11-01 09:30:00,304.78,305.0,298.62,302.19,20702.0,291.5434,291.7538,285.6509,289.0658,20702.0
2022-11-01 10:00:00,301.16,302.01,300.36,301.99,9255.0,288.0806,288.8937,287.3153,288.8745,9255.0
2022-11-01 10:30:00,302.2,302.61,300.9,301.33,2847.0,289.0754,289.4676,287.8319,288.2432,2847.0
2022-11-01 11:00:00,301.2,301.85,300.94,301.13,3100.0,288.1188,288.7406,287.8701,288.0519,3100.0
2022-11-01 11:30:00,301.73,302.08,301.01,301.55,1200.0,288.6258,288.9606,287.9371,288.4536,1200.0
2022-11-01 12:00:00,301.4,302.73,301.4,301.72,1300.0,288.3102,289.5824,288.3102,288.6163,1300.0
2022-11-01 12:30:00,301.38,301.62,300.44,300.44,700.0,288.291,288.5206,287.3918,287.3918,700.0
2022-11-01 13:00:00,300.47,302.23,300.47,302.23,1000.0,287.4205,289.1041,287.4205,289.1041,1000.0
2022-11-01 13:30:00,301.68,301.68,300.83,300.88,1300.0,288.578,288.578,287.7649,287.8127,1300.0
2022-11-01 14:00:00,301.33,301.48,301.09,301.11,1400.0,288.2432,288.3867,288.0136,288.0328,1400.0
2022-11-01 14:30:00,301.12,301.22,300.31,301.05,1700.0,288.0423,288.138,287.2675,287.9754,1700.0
2022-11-01 15:00:00,300.99,301.03,299.35,299.58,4800.0,287.918,287.9562,286.3492,286.5692,4800.0
2022-11-01 15:30:00,299.46,299.47,297.99,298.05,23833.0,286.4544,286.464,285.0483,285.1056,23833.0
2022-11-02 09:30:00,296.48,297.0,293.5,293.95,10807.0,283.6038,284.1012,280.7533,281.1837,10807.0
2022-11-02 10:00:00,293.58,294.88,293.12,294.31,3470.0,280.8298,282.0733,280.3898,281.5281,3470.0
2022-11-02 10:30:00,294.55,296.41,294.01,296.4,7381.0,281.7577,283.5369,281.2411,283.5273,7381.0
2022-11-02 11:00:00,296.56,298.66,296.32,298.5,10283.0,283.6804,285.6892,283.4508,285.5361,10283.0
2022-11-02 11:30:00,298.69,299.38,298.25,299.38,9134.0,285.7179,286.3779,285.297,286.3779,9134.0
2022-11-02 12:00:00,299.0,299.39,297.39,297.62,2450.0,286.0144,286.3875,284.4743,284.6943,2450.0
2022-11-02 12:30:00,298.37,298.37,297.65,297.79,501.0,285.4117,285.4117,284.723,284.8569,501.0
2022-11-02 13:00:00,297.23,297.23,297.23,297.23,100.0,284.3213,284.3213,284.3213,284.3213,100.0
2022-11-02 13:30:00,297.04,298.14,297.04,298.14,1100.0,284.1395,285.1917,284.1395,285.1917,1100.0
2022-11-02 14:00:00,298.22,301.56,298.22,301.05,8221.0,285.2683,288.4632,285.2683,287.9754,8221.0
2022-11-02 14:30:00,302.03,302.05,294.42,295.92,6963.0,288.9128,288.9319,281.6333,283.0682,6963.0
2022-11-02 15:00:00,295.55,297.34,291.4,291.98,9601.0,282.7142,284.4265,278.7445,279.2993,9601.0
2022-11-02 15:30:00,291.65,293.04,291.06,291.92,20224.0,278.9836,280.3132,278.4192,279.2419,20224.0
2022-11-03 09:30:00,289.15,296.98,289.15,291.93,32159.0,276.5922,284.0821,276.5922,279.2514,32159.0
2022-11-03 10:00:00,291.41,294.32,290.67,294.17,8725.0,278.754,281.5376,278.0462,281.3942,8725.0
2022-11-03 10:30:00,294.4,297.3,293.95,297.3,11556.0,281.6142,284.3882,281.1837,284.3882,11556.0
2022-11-03 11:00:00,297.72,297.72,295.95,297.34,4209.0,284.79,284.79,283.0969,284.4265,4209.0
2022-11-03 11:30:00,296.52,296.55,295.36,296.32,1700.0,283.6421,283.6708,282.5325,283.4508,1700.0
2022-11-03 12:00:00,296.09,298.36,296.09,298.36,3500.0,283.2308,285.4022,283.2308,285.4022,3500.0
2022-11-03 12:30:00,298.34,298.6,297.34,298.6,2469.0,285.3831,285.6318,284.4265,285.6318,2469.0
2022-11-03 13:00:00,298.48,298.61,297.97,298.02,4077.0,285.517,285.6413,285.0291,285.077,4077.0
2022-11-03 13:30:00,298.03,298.97,297.64,298.53,3504.0,285.0865,285.9857,284.7135,285.5648,3504.0
2022-11-03 14:00:00,298.37,298.38,297.81,298.06,2600.0,285.4117,285.4213,284.8761,285.1152,2600.0
2022-11-03 14:30:00,297.91,299.92,297.91,299.88,13891.0,284.9717,286.8944,284.9717,286.8562,13891.0
2022-11-03 15:00:00,300.0,301.58,299.99,301.31,16543.0,286.971,288.4823,286.9614,288.2241,16543.0
2022-11-03 15:30:00,301.42,301.9,300.7,300.83,27535.0,288.3293,288.7884,287.6406,287.7649,27535.0
2022-11-04 09:30:00,309.01,312.49,306.0,308.76,40100.0,295.5897,298.9185,292.7104,295.3505,40100.0
2022-11-04 10:00:00,308.91,311.82,308.4,311.82,17252.0,295.494,298.2776,295.0061,298.2776,17252.0
2022-11-04 10:30:00,312.21,313.54,310.48,310.86,20527.0,298.6507,299.9229,296.9958,297.3593,20527.0
2022-11-04 11:00:00,310.88,311.67,308.4,308.4,11224.0,297.3784,298.1341,295.0061,295.0061,11224.0
2022-11-04 11:30:00,308.28,309.37,305.21,305.21,13153.0,294.8914,295.934,291.9547,291.9547,13153.0
2022-11-04 12:00:00,305.51,305.66,303.07,305.66,6425.0,292.2417,292.3851,289.9076,292.3851,6425.0
2022-11-04 12:30:00,305.58,306.0,303.91,305.46,5460.0,292.3086,292.7104,290.7111,292.1938,5460.0
2022-11-04 13:00:00,305.14,306.64,304.9,306.38,4206.0,291.8877,293.3226,291.6582,293.0739,4206.0
2022-11-04 13:30:00,306.31,306.78,305.66,305.7,5000.0,293.0069,293.4565,292.3851,292.4234,5000.0
2022-11-04 14:00:00,305.68,306.56,304.02,306.13,11193.0,292.4043,293.2461,290.8164,292.8347,11193.0
2022-11-04 14:30:00,306.55,307.85,306.4,307.69,6799.0,293.2365,294.48,293.093,294.327,6799.0
2022-11-04 15:00:00,307.66,308.15,307.16,307.19,6297.0,294.2983,294.767,293.82,293.8487,6297.0
2022-11-04 15:30:00,307.21,307.49,306.55,307.27,18567.0,293.8678,294.1357,293.2365,293.9252,18567.0
2022-11-07 09:30:00,309.43,313.79,309.43,309.93,13939.0,295.9914,300.1621,295.9914,296.4697,13939.0
2022-11-07 10:00:00,310.56,316.46,310.56,314.53,12400.0,297.0723,302.7161,297.0723,300.8699,12400.0
2022-11-07 10:30:00,314.98,316.1,313.99,315.5,5800.0,301.3004,302.3717,300.3534,301.7978,5800.0
2022-11-07 11:00:00,316.01,317.74,316.01,317.59,3723.0,302.2856,303.9405,302.2856,303.797,3723.0
2022-11-07 11:30:00,317.65,317.91,315.61,316.07,3825.0,303.8544,304.1031,301.903,302.343,3825.0
2022-11-07 12:00:00,316.11,317.96,316.11,317.3,8100.0,302.3813,304.151,302.3813,303.5196,8100.0
2022-11-07 12:30:00,317.2,317.2,315.99,316.18,3739.0,303.424,303.424,302.2665,302.4483,3739.0
2022-11-07 13:00:00,316.15,316.62,316.12,316.12,400.0,302.4196,302.8691,302.3909,302.3909,400.0
2022-11-07 13:30:00,316.47,316.81,316.06,316.72,2400.0,302.7257,303.0509,302.3335,302.9648,2400.0
2022-11-07 14:00:00,316.81,318.35,316.76,318.35,3102.0,303.0509,304.524,303.0031,304.524,3102.0
2022-11-07 14:30:00,318.19,318.37,317.5,317.73,4134.0,304.371,304.5431,303.7109,303.9309,4134.0
2022-11-07 15:00:00,317.6,318.39,317.52,317.68,7863.0,303.8066,304.5623,303.7301,303.8831,7863.0
2022-11-07 15:30:00,317.75,318.12,316.92,317.91,13154.0,303.9501,304.304,303.1561,304.1031,13154.0
2022-11-08 09:30:00,317.95,318.5,313.56,315.66,28414.0,304.1414,304.6675,299.942,301.9508,28414.0
2022-11-08 10:00:00,316.4,317.45,316.0,316.42,4581.0,302.6587,303.6631,302.2761,302.6778,4581.0
2022-11-08 10:30:00,317.47,319.29,317.47,319.29,2782.0,303.6822,305.4232,303.6822,305.4232,2782.0
2022-11-08 11:00:00,319.22,319.7,318.32,318.46,3200.0,305.3562,305.8154,304.4953,304.6292,3200.0
2022-11-08 11:30:00,318.11,318.44,317.0,317.0,2900.0,304.2944,304.6101,303.2326,303.2326,2900.0
2022-11-08 12:00:00,317.17,317.45,316.33,317.45,1653.0,303.3953,303.6631,302.5917,303.6631,1653.0
2022-11-08 12:30:00,317.08,318.2,316.98,317.25,2500.0,303.3092,304.3805,303.2135,303.4718,2500.0
2022-11-08 13:00:00,317.06,317.47,315.08,315.08,2100.0,303.29,303.6822,301.396,301.396,2100.0
2022-11-08 13:30:00,315.13,316.53,314.84,316.27,3420.0,301.4439,302.7831,301.1665,302.5344,3420.0
2022-11-08 14:00:00,316.52,317.15,314.9,314.9,4924.0,302.7735,303.3761,301.2238,301.2238,4924.0
2022-11-08 14:30:00,314.7,317.42,314.22,317.1,4240.0,301.0325,303.6344,300.5734,303.3283,4240.0
2022-11-08 15:00:00,316.86,318.33,316.86,318.33,4223.0,303.0987,304.5049,303.0987,304.5049,4223.0
2022-11-08 15:30:00,318.23,319.35,317.66,317.87,13090.0,304.4092,305.4806,303.864,304.0649,13090.0
2022-11-09 09:30:00,312.71,312.82,307.01,308.1,25868.0,299.129,299.2342,293.6765,294.7192,25868.0
2022-11-09 10:00:00,309.79,311.01,309.0,309.33,14239.0,296.3358,297.5028,295.5801,295.8958,14239.0
2022-11-09 10:30:00,309.76,310.37,305.43,305.84,14886.0,296.3071,296.8906,292.1651,292.5573,14886.0
2022-11-09 11:00:00,306.07,306.66,304.39,306.45,15193.0,292.7773,293.3417,291.1703,293.1408,15193.0
2022-11-09 11:30:00,306.03,307.91,305.66,307.54,3789.0,292.7391,294.5374,292.3851,294.1835,3789.0
2022-11-09 12:00:00,308.1,308.33,306.78,306.78,3243.0,294.7192,294.9392,293.4565,293.4565,3243.0
2022-11-09 12:30:00,306.67,307.45,306.43,307.45,4153.0,293.3513,294.0974,293.1217,294.0974,4153.0
2022-11-09 13:00:00,307.06,307.31,305.65,305.65,3510.0,293.7243,293.9635,292.3756,292.3756,3510.0
2022-11-09 13:30:00,305.59,305.59,303.28,303.73,7954.0,292.3182,292.3182,290.1085,290.539,7954.0
2022-11-09 14:00:00,304.26,304.6,303.65,303.75,2873.0,291.0459,291.3712,290.4624,290.5581,2873.0
2022-11-09 14:30:00,303.55,303.55,301.86,302.07,9414.0,290.3668,290.3668,288.7502,288.9511,9414.0
2022-11-09 15:00:00,301.91,303.67,301.45,301.45,11693.0,288.798,290.4816,288.358,288.358,11693.0
2022-11-09 15:30:00,301.67,301.67,300.32,301.24,23573.0,288.5684,288.5684,287.2771,288.1571,23573.0
2022-11-10 09:30:00,308.88,310.14,302.68,308.25,34223.0,295.4653,296.6706,289.5346,294.8627,34223.0
2022-11-10 10:00:00,308.34,309.05,307.0,308.39,19306.0,294.9488,295.6279,293.6669,294.9966,19306.0
2022-11-10 10:30:00,308.62,309.75,307.27,309.75,11789.0,295.2166,296.2975,293.9252,296.2975,11789.0
2022-11-10 11:00:00,310.12,310.12,304.76,305.48,26868.0,296.6514,296.6514,291.5242,292.213,26868.0
2022-11-10 11:30:00,305.57,306.72,305.21,306.35,14166.0,292.2991,293.3991,291.9547,293.0452,14166.0
2022-11-10 12:00:00,306.05,306.08,304.11,304.11,7899.0,292.7582,292.7869,290.9025,290.9025,7899.0
2022-11-10 12:30:00,303.72,305.23,302.89,304.36,11039.0,290.5294,291.9738,289.7354,291.1416,11039.0
2022-11-10 13:00:00,304.62,305.64,304.62,304.94,7619.0,291.3903,292.366,291.3903,291.6964,7619.0
2022-11-10 13:30:00,305.48,305.62,305.13,305.22,1900.0,292.213,292.3469,291.8782,291.9643,1900.0
2022-11-10 14:00:00,305.17,306.7,305.11,306.64,2000.0,291.9164,293.38,291.859,293.3226,2000.0
2022-11-10 14:30:00,306.78,306.84,306.03,306.35,2047.0,293.4565,293.5139,292.7391,293.0452,2047.0
2022-11-10 15:00:00,306.1,307.8,306.1,307.8,3300.0,292.806,294.4322,292.806,294.4322,3300.0
2022-11-10 15:30:00,307.26,308.57,307.09,308.32,11727.0,293.9157,295.1688,293.753,294.9296,11727.0
2022-11-11 09:30:00,315.97,318.76,315.86,316.6,25938.0,302.2474,304.9162,302.1422,302.85,25938.0
2022-11-11 10:00:00,316.62,321.35,316.59,320.96,14249.0,302.8691,307.3937,302.8405,307.0207,14249.0
2022-11-11 10:30:00,321.71,322.31,321.0,321.77,7445.0,307.7381,308.312,307.0589,307.7955,7445.0
2022-11-11 11:00:00,321.21,321.21,318.52,319.38,2911.0,307.2598,307.2598,304.6866,305.5093,2911.0
2022-11-11 11:30:00,318.64,318.9,316.15,316.15,3434.0,304.8014,305.0501,302.4196,302.4196,3434.0
2022-11-11 12:00:00,315.59,316.44,315.24,316.44,2100.0,301.8839,302.697,301.5491,302.697,2100.0
2022-11-11 12:30:00,316.57,318.41,316.57,317.42,2671.0,302.8213,304.5814,302.8213,303.6344,2671.0
2022-11-11 13:00:00,317.56,317.75,317.32,317.57,2499.0,303.7683,303.9501,303.5387,303.7779,2499.0
2022-11-11 13:30:00,318.73,318.86,317.23,317.39,2825.0,304.8875,305.0119,303.4527,303.6057,2825.0
2022-11-11 14:00:00,317.14,318.11,317.13,318.11,2400.0,303.3666,304.2944,303.357,304.2944,2400.0
2022-11-11 14:30:00,318.18,318.91,318.0,318.34,2584.0,304.3614,305.0597,304.1892,304.5144,2584.0
2022-11-11 15:00:00,318.22,318.58,317.15,318.58,3200.0,304.3997,304.744,303.3761,304.744,3200.0
2022-11-11 15:30:00,318.77,319.68,318.16,318.65,14864.0,304.9258,305.7963,304.3423,304.811,14864.0
2022-11-14 09:30:00,317.92,319.44,316.9,318.33,31978.0,304.1127,305.5667,303.137,304.5049,31978.0
2022-11-14 10:00:00,318.74,322.0,318.74,320.83,9495.0,304.8971,308.0155,304.8971,306.8963,9495.0
2022-11-14 10:30:00,321.03,322.79,320.61,320.82,6700.0,307.0876,308.7712,306.6859,306.8867,6700.0
2022-11-14 11:00:00,320.67,320.67,315.6,316.29,8588.0,306.7433,306.7433,301.8934,302.5535,8588.0
2022-11-14 11:30:00,316.76,316.94,313.31,314.24,9970.0,303.0031,303.1753,299.7029,300.5925,9970.0
2022-11-14 12:00:00,314.35,316.18,314.35,316.14,3712.0,300.6977,302.4483,300.6977,302.41,3712.0
2022-11-14 12:30:00,316.08,317.47,315.09,315.29,5612.0,302.3526,303.6822,301.4056,301.5969,5612.0
2022-11-14 13:00:00,315.39,316.72,315.22,316.72,2055.0,301.6926,302.9648,301.53,302.9648,2055.0
2022-11-14 13:30:00,316.77,318.41,316.77,318.27,3045.0,303.0126,304.5814,303.0126,304.4475,3045.0
2022-11-14 14:00:00,318.19,318.68,317.72,317.72,1410.0,304.371,304.8397,303.9214,303.9214,1410.0
2022-11-14 14:30:00,317.74,317.74,315.77,316.21,7678.0,303.9405,303.9405,302.0561,302.477,7678.0
2022-11-14 15:00:00,316.37,316.62,314.66,315.22,7104.0,302.63,302.8691,300.9943,301.53,7104.0
2022-11-14 15:30:00,315.12,315.61,312.38,312.58,21799.0,301.4343,301.903,298.8133,299.0046,21799.0
2022-11-15 09:30:00,315.38,315.38,311.19,314.54,18292.0,301.683,301.683,297.675,300.8795,18292.0
2022-11-15 10:00:00,314.25,316.7,313.86,316.7,11508.0,300.6021,302.9457,300.229,302.9457,11508.0
2022-11-15 10:30:00,316.52,316.81,314.21,314.47,5514.0,302.7735,303.0509,300.5638,300.8125,5514.0
2022-11-15 11:00:00,315.11,316.59,314.81,316.42,4700.0,301.4247,302.8405,301.1378,302.6778,4700.0
2022-11-15 11:30:00,316.77,317.25,316.5,317.05,3057.0,303.0126,303.4718,302.7544,303.2805,3057.0
2022-11-15 12:00:00,316.99,317.76,316.69,317.59,3534.0,303.2231,303.9596,302.9361,303.797,3534.0
2022-11-15 12:30:00,317.77,318.44,317.4,318.29,2100.0,303.9692,304.6101,303.6153,304.4666,2100.0
2022-11-15 13:00:00,318.76,318.83,315.52,315.86,3900.0,304.9162,304.9832,301.8169,302.1422,3900.0
2022-11-15 13:30:00,316.42,317.56,315.9,317.5,3826.0,302.6778,303.7683,302.1804,303.7109,3826.0
2022-11-15 14:00:00,318.07,318.48,317.28,317.97,5612.0,304.2562,304.6484,303.5005,304.1605,5612.0
2022-11-15 14:30:00,318.15,318.27,317.18,317.97,6805.0,304.3327,304.4475,303.4048,304.1605,6805.0
2022-11-15 15:00:00,318.08,320.0,318.08,319.69,3252.0,304.2657,306.1024,304.2657,305.8058,3252.0
2022-11-15 15:30:00,319.58,320.1,318.53,319.08,10521.0,305.7006,306.198,304.6962,305.2223,10521.0
2022-11-16 09:30:00,316.21,317.4,314.89,315.5,7122.0,302.477,303.6153,301.2143,301.7978,7122.0
2022-11-16 10:00:00,316.01,317.0,315.6,316.98,3100.0,302.2856,303.2326,301.8934,303.2135,3100.0
2022-11-16 10:30:00,317.1,317.41,315.84,316.04,9291.0,303.3283,303.6248,302.123,302.3143,9291.0
2022-11-16 11:00:00,315.92,316.29,314.05,315.71,9532.0,302.1996,302.5535,300.4108,301.9987,9532.0
2022-11-16 11:30:00,315.27,315.27,313.4,314.5,13543.0,301.5778,301.5778,299.789,300.8412,13543.0
2022-11-16 12:00:00,313.9,314.68,312.69,313.14,6200.0,300.2673,301.0134,299.1098,299.5403,6200.0
2022-11-16 12:30:00,313.4,314.59,313.4,313.67,6209.0,299.789,300.9273,299.789,300.0473,6209.0
2022-11-16 13:00:00,313.45,313.52,311.34,311.85,1659.0,299.8368,299.9038,297.8185,298.3063,1659.0
2022-11-16 13:30:00,311.39,311.72,310.86,311.12,2816.0,297.8663,298.182,297.3593,297.608,2816.0
2022-11-16 14:00:00,311.29,312.28,311.27,312.15,4140.0,297.7706,298.7176,297.7515,298.5933,4140.0
2022-11-16 14:30:00,312.24,312.6,311.97,312.45,2277.0,298.6794,299.0237,298.4211,298.8803,2277.0
2022-11-16 15:00:00,312.78,312.79,311.1,311.1,3210.0,299.1959,299.2055,297.5889,297.5889,3210.0
2022-11-16 15:30:00,311.7,313.05,311.7,312.14,8782.0,298.1628,299.4542,298.1628,298.5837,8782.0
2022-11-17 09:30:00,304.47,309.38,303.76,306.79,18835.0,291.2468,295.9436,290.5677,293.4661,18835.0
2022-11-17 10:00:00,306.69,309.05,306.63,309.05,13193.0,293.3704,295.6279,293.313,295.6279,13193.0
2022-11-17 10:30:00,308.68,309.82,306.71,307.1,5708.0,295.274,296.3645,293.3895,293.7626,5708.0
2022-11-17 11:00:00,307.28,307.37,304.95,305.53,7084.0,293.9348,294.0209,291.706,292.2608,7084.0
2022-11-17 11:30:00,305.48,305.48,304.2,305.4,6088.0,292.213,292.213,290.9886,292.1364,6088.0
2022-11-17 12:00:00,305.42,305.71,305.33,305.33,1300.0,292.1556,292.433,292.0695,292.0695,1300.0
2022-11-17 12:30:00,305.21,306.95,305.05,306.72,4192.0,291.9547,293.6191,291.8016,293.3991,4192.0
2022-11-17 13:00:00,307.05,308.0,307.05,307.99,2200.0,293.7148,294.6235,293.7148,294.614,2200.0
2022-11-17 13:30:00,307.31,307.98,307.06,307.83,4100.0,293.9635,294.6044,293.7243,294.4609,4100.0
2022-11-17 14:00:00,307.86,309.13,307.86,308.35,12500.0,294.4896,295.7044,294.4896,294.9583,12500.0
2022-11-17 14:30:00,308.61,309.55,308.55,309.55,2582.0,295.207,296.1062,295.1496,296.1062,2582.0
2022-11-17 15:00:00,309.5,309.57,308.06,308.31,2500.0,296.0584,296.1253,294.6809,294.9201,2500.0
2022-11-17 15:30:00,308.86,313.43,308.86,311.02,20283.0,295.4462,299.8177,295.4462,297.5124,20283.0
2022-11-18 09:30:00,306.17,306.17,299.01,305.36,26317.0,292.873,292.873,286.024,292.0982,26317.0
2022-11-18 10:00:00,305.16,305.33,302.66,305.08,7967.0,291.9069,292.0695,289.5154,291.8303,7967.0
2022-11-18 10:30:00,305.01,306.57,304.75,305.76,6427.0,291.7634,293.2556,291.5147,292.4808,6427.0
2022-11-18 11:00:00,305.53,306.91,305.53,306.87,5550.0,292.2608,293.5809,292.2608,293.5426,5550.0
2022-11-18 11:30:00,306.97,307.1,305.98,306.23,2819.0,293.6383,293.7626,292.6912,292.9304,2819.0
2022-11-18 12:00:00,306.27,306.57,304.89,305.69,5500.0,292.9687,293.2556,291.6486,292.4138,5500.0
2022-11-18 12:30:00,305.18,306.61,305.18,306.41,1400.0,291.926,293.2939,291.926,293.1026,1400.0
2022-11-18 13:00:00,307.19,307.61,306.86,307.58,3196.0,293.8487,294.2505,293.533,294.2218,3196.0
2022-11-18 13:30:00,307.43,307.66,306.62,306.91,4555.0,294.0783,294.2983,293.3035,293.5809,4555.0
2022-11-18 14:00:00,306.91,308.0,306.9,308.0,5100.0,293.5809,294.6235,293.5713,294.6235,5100.0
2022-11-18 14:30:00,308.13,308.3,307.06,307.77,2662.0,294.7479,294.9105,293.7243,294.4035,2662.0
2022-11-18 15:00:00,308.04,308.99,307.81,308.88,5400.0,294.6618,295.5705,294.4418,295.4653,5400.0
2022-11-18 15:30:00,308.83,309.45,307.72,308.45,30890.0,295.4175,296.0105,294.3557,295.054,30890.0
2022-11-21 09:30:00,298.41,299.36,290.52,290.79,39675.0,285.45,286.3588,277.9027,278.161,39675.0
2022-11-21 10:00:00,290.82,292.47,287.11,287.21,22808.0,278.1896,279.768,274.6408,274.7364,22808.0
2022-11-21 10:30:00,287.25,287.53,285.92,286.62,14414.0,274.7747,275.0425,273.5025,274.1721,14414.0
2022-11-21 11:00:00,286.34,286.51,284.56,284.86,15104.0,273.9042,274.0668,272.2015,272.4885,15104.0
2022-11-21 11:30:00,285.17,286.85,285.15,286.39,9167.0,272.785,274.3921,272.7659,273.952,9167.0
2022-11-21 12:00:00,286.16,295.03,285.87,294.3,51003.0,273.732,282.2168,273.4546,281.5185,51003.0
2022-11-21 12:30:00,295.0,299.4,295.0,298.96,17825.0,282.1881,286.397,282.1881,285.9761,17825.0
2022-11-21 13:00:00,298.89,301.66,298.72,300.08,14235.0,285.9092,288.5589,285.7465,287.0475,14235.0
2022-11-21 13:30:00,300.73,301.7,300.48,300.81,9408.0,287.6693,288.5971,287.4301,287.7458,9408.0
2022-11-21 14:00:00,301.0,301.2,299.6,300.37,14633.0,287.9275,288.1188,286.5883,287.3249,14633.0
2022-11-21 14:30:00,300.58,300.58,298.92,299.14,9212.0,287.5258,287.5258,285.9379,286.1483,9212.0
2022-11-21 15:00:00,298.85,300.47,298.61,300.08,9129.0,285.8709,287.4205,285.6413,287.0475,9129.0
2022-11-21 15:30:00,300.01,301.01,299.33,300.6,10192.0,286.9805,287.9371,286.3301,287.5449,10192.0
2022-11-22 09:30:00,306.26,310.14,304.72,306.25,18174.0,292.9591,296.6706,291.486,292.9495,18174.0
2022-11-22 10:00:00,306.72,309.51,306.72,309.49,4884.0,293.3991,296.0679,293.3991,296.0488,4884.0
2022-11-22 10:30:00,310.0,310.0,308.38,309.0,6200.0,296.5367,296.5367,294.987,295.5801,6200.0
2022-11-22 11:00:00,308.85,309.34,308.37,309.08,5200.0,295.4366,295.9053,294.9774,295.6566,5200.0
2022-11-22 11:30:00,308.97,309.9,308.9,309.65,3200.0,295.5514,296.441,295.4844,296.2019,3200.0
2022-11-22 12:00:00,309.93,311.07,309.78,310.0,9295.0,296.4697,297.5602,296.3262,296.5367,9295.0
2022-11-22 12:30:00,309.73,309.73,308.59,308.83,6349.0,296.2784,296.2784,295.1879,295.4175,6349.0
2022-11-22 13:00:00,309.23,310.47,309.23,310.45,2561.0,295.8001,296.9862,295.8001,296.9671,2561.0
2022-11-22 13:30:00,310.36,310.61,309.53,309.64,2340.0,296.881,297.1202,296.0871,296.1923,2340.0
2022-11-22 14:00:00,308.96,310.28,308.96,310.0,3200.0,295.5418,296.8045,295.5418,296.5367,3200.0
2022-11-22 14:30:00,309.44,309.91,309.29,309.76,1800.0,296.001,296.4506,295.8575,296.3071,1800.0
2022-11-22 15:00:00,309.98,310.23,309.86,310.23,500.0,296.5175,296.7567,296.4027,296.7567,500.0
2022-11-22 15:30:00,310.28,310.76,310.04,310.07,4621.0,296.8045,297.2637,296.5749,296.6036,4621.0
2022-11-23 09:30:00,302.7,306.18,301.13,303.34,16518.0,289.5537,292.8826,288.0519,290.1659,16518.0
2022-11-23 10:00:00,303.0,303.18,299.78,301.06,26201.0,289.8407,290.0129,286.7605,287.9849,26201.0
2022-11-23 10:30:00,301.35,302.01,299.83,301.57,5544.0,288.2623,288.8937,286.8083,288.4728,5544.0
2022-11-23 11:00:00,301.31,301.88,300.8,301.64,2664.0,288.2241,288.7693,287.7362,288.5397,2664.0
2022-11-23 11:30:00,301.7,301.7,299.87,299.99,4893.0,288.5971,288.5971,286.8466,286.9614,4893.0
2022-11-23 12:00:00,300.5,300.92,298.21,298.59,7629.0,287.4492,287.851,285.2587,285.6222,7629.0
2022-11-23 12:30:00,298.35,298.74,297.68,298.1,3625.0,285.3926,285.7657,284.7517,285.1535,3625.0
2022-11-23 13:00:00,298.95,299.05,298.52,298.76,2600.0,285.9666,286.0622,285.5552,285.7848,2600.0
2022-11-23 13:30:00,298.85,300.38,298.85,300.38,3063.0,285.8709,287.3345,285.8709,287.3345,3063.0
2022-11-23 14:00:00,300.95,302.62,300.12,302.21,7100.0,287.8797,289.4772,287.0857,289.085,7100.0
2022-11-23 14:30:00,302.11,303.08,301.32,302.11,8379.0,288.9893,289.9172,288.2336,288.9893,8379.0
2022-11-23 15:00:00,301.97,302.5,301.71,302.17,2748.0,288.8554,289.3624,288.6067,289.0467,2748.0
2022-11-23 15:30:00,301.92,302.54,301.32,302.15,16275.0,288.8076,289.4006,288.2336,289.0276,16275.0
2022-11-25 09:30:00,301.0,302.93,299.29,301.58,9559.0,287.9275,289.7737,286.2918,288.4823,9559.0
2022-11-25 10:00:00,301.97,303.01,301.4,301.84,1900.0,288.8554,289.8502,288.3102,288.731,1900.0
2022-11-25 10:30:00,302.33,302.53,301.7,301.7,1500.0,289.1998,289.3911,288.5971,288.5971,1500.0
2022-11-25 11:00:00,301.36,302.0,300.97,301.32,3600.0,288.2719,288.8841,287.8988,288.2336,3600.0
2022-11-25 11:30:00,301.24,301.55,301.24,301.5,2100.0,288.1571,288.4536,288.1571,288.4058,2100.0
2022-11-25 12:00:00,301.34,301.72,300.13,300.13,3013.0,288.2528,288.6163,287.0953,287.0953,3013.0
2022-11-25 12:30:00,299.92,299.92,298.57,298.77,5280.0,286.8944,286.8944,285.6031,285.7944,5280.0
2022-11-28 09:30:00,289.24,293.06,288.15,292.81,20526.0,276.6783,280.3324,275.6356,280.0932,20526.0
2022-11-28 10:00:00,292.12,293.97,292.1,292.75,13849.0,279.4332,281.2028,279.4141,280.0358,13849.0
2022-11-28 10:30:00,293.04,293.95,293.03,293.09,4150.0,280.3132,281.1837,280.3037,280.3611,4150.0
2022-11-28 11:00:00,293.48,294.51,293.48,294.51,1800.0,280.7341,281.7194,280.7341,281.7194,1800.0
2022-11-28 11:30:00,294.91,297.1,294.56,296.51,6551.0,282.102,284.1969,281.7672,283.6325,6551.0
2022-11-28 12:00:00,296.61,297.29,295.62,296.6,4300.0,283.7282,284.3787,282.7812,283.7186,4300.0
2022-11-28 12:30:00,297.02,297.41,296.24,296.24,6500.0,284.1204,284.4934,283.3743,283.3743,6500.0
2022-11-28 13:00:00,296.43,296.72,296.05,296.05,4222.0,283.556,283.8334,283.1925,283.1925,4222.0
2022-11-28 13:30:00,295.41,295.48,294.53,294.53,1700.0,282.5803,282.6473,281.7385,281.7385,1700.0
2022-11-28 14:00:00,294.28,294.48,293.94,294.11,2253.0,281.4994,281.6907,281.1741,281.3368,2253.0
2022-11-28 14:30:00,293.85,294.4,293.85,293.94,4496.0,281.0881,281.6142,281.0881,281.1741,4496.0
2022-11-28 15:00:00,293.45,293.45,292.47,292.62,2400.0,280.7054,280.7054,279.768,279.9115,2400.0
2022-11-28 15:30:00,292.79,292.79,291.89,292.28,11744.0,280.0741,280.0741,279.2132,279.5862,11744.0
2022-11-29 09:30:00,297.2,298.99,295.94,297.19,6574.0,284.2926,286.0048,283.0873,284.283,6574.0
2022-11-29 10:00:00,297.29,298.33,297.29,298.33,3275.0,284.3787,285.3735,284.3787,285.3735,3275.0
2022-11-29 10:30:00,299.1,300.57,298.61,298.61,11957.0,286.11,287.5162,285.6413,285.6413,11957.0
2022-11-29 11:00:00,299.38,299.75,297.92,297.92,3100.0,286.3779,286.7318,284.9813,284.9813,3100.0
2022-11-29 11:30:00,298.36,298.85,298.07,298.56,2400.0,285.4022,285.8709,285.1248,285.5935,2400.0
2022-11-29 12:00:00,298.36,298.36,297.48,297.81,4010.0,285.4022,285.4022,284.5604,284.8761,4010.0
2022-11-29 12:30:00,297.78,298.26,297.5,298.09,3700.0,284.8474,285.3065,284.5795,285.1439,3700.0
2022-11-29 13:00:00,298.14,299.18,298.03,298.82,2100.0,285.1917,286.1866,285.0865,285.8422,2100.0
2022-11-29 13:30:00,299.12,299.59,299.07,299.51,2200.0,286.1292,286.5788,286.0813,286.5022,2200.0
2022-11-29 14:00:00,299.75,300.11,298.07,298.17,3448.0,286.7318,287.0762,285.1248,285.2204,3448.0
2022-11-29 14:30:00,297.99,298.48,297.88,298.42,3800.0,285.0483,285.517,284.943,285.4596,3800.0
2022-11-29 15:00:00,298.21,299.0,298.11,298.98,3000.0,285.2587,286.0144,285.163,285.9953,3000.0
2022-11-29 15:30:00,298.87,299.68,298.82,299.0,20409.0,285.89,286.6649,285.8422,286.0144,20409.0
2022-11-30 09:30:00,304.41,304.98,299.64,300.41,6467.0,291.1894,291.7347,286.6266,287.3632,6467.0
2022-11-30 10:00:00,300.0,300.51,298.0,298.25,9673.0,286.971,287.4588,285.0578,285.297,9673.0
2022-11-30 10:30:00,298.53,299.99,298.11,299.09,7413.0,285.5648,286.9614,285.163,286.1005,7413.0
2022-11-30 11:00:00,299.82,300.86,299.82,300.69,3128.0,286.7988,287.7936,286.7988,287.631,3128.0
2022-11-30 11:30:00,300.32,300.61,300.11,300.3,1100.0,287.2771,287.5545,287.0762,287.2579,1100.0
2022-11-30 12:00:00,299.77,299.77,298.83,299.23,1000.0,286.7509,286.7509,285.8518,286.2344,1000.0
2022-11-30 12:30:00,299.14,299.44,298.54,299.44,700.0,286.1483,286.4353,285.5744,286.4353,700.0
2022-11-30 13:00:00,299.2,299.65,299.2,299.65,500.0,286.2057,286.6362,286.2057,286.6362,500.0
2022-11-30 13:30:00,299.85,303.14,299.55,303.14,8825.0,286.8275,289.9746,286.5405,289.9746,8825.0
2022-11-30 14:00:00,303.32,305.22,303.32,304.64,17724.0,290.1468,291.9643,290.1468,291.4094,17724.0
2022-11-30 14:30:00,304.62,304.69,303.75,303.75,1713.0,291.3903,291.4573,290.5581,290.5581,1713.0
2022-11-30 15:00:00,303.93,304.47,303.5,303.55,3117.0,290.7303,291.2468,290.319,290.3668,3117.0
2022-11-30 15:30:00,303.62,304.85,303.62,304.84,13517.0,290.4337,291.6103,290.4337,291.6008,13517.0
2022-12-01 09:30:00,307.77,311.6,307.77,308.54,8652.0,294.4035,298.0672,294.4035,295.1401,8652.0
2022-12-01 10:00:00,308.11,308.91,306.52,306.93,5400.0,294.7287,295.494,293.2078,293.6,5400.0
2022-12-01 10:30:00,306.35,307.77,306.2,306.66,7609.0,293.0452,294.4035,292.9017,293.3417,7609.0
2022-12-01 11:00:00,306.8,307.17,305.2,306.0,10473.0,293.4756,293.8296,291.9451,292.7104,10473.0
2022-12-01 11:30:00,305.88,306.23,303.49,303.49,10554.0,292.5956,292.9304,290.3094,290.3094,10554.0
2022-12-01 12:00:00,303.61,304.23,302.84,304.23,8046.0,290.4242,291.0172,289.6876,291.0172,8046.0
2022-12-01 12:30:00,304.04,304.56,304.02,304.05,5590.0,290.8355,291.3329,290.8164,290.8451,5590.0
2022-12-01 13:00:00,304.44,305.27,304.23,304.82,7233.0,291.2181,292.0121,291.0172,291.5816,7233.0
2022-12-01 13:30:00,304.82,305.28,304.25,304.44,9364.0,291.5816,292.0216,291.0364,291.2181,9364.0
2022-12-01 14:00:00,304.56,305.58,304.34,304.95,13095.0,291.3329,292.3086,291.1225,291.706,13095.0
2022-12-01 14:30:00,305.14,305.57,304.87,305.12,7514.0,291.8877,292.2991,291.6295,291.8686,7514.0
2022-12-01 15:00:00,305.11,305.23,304.35,304.62,5196.0,291.859,291.9738,291.132,291.3903,5196.0
2022-12-01 15:30:00,304.44,304.83,302.83,302.85,9486.0,291.2181,291.5912,289.6781,289.6972,9486.0
2022-12-02 09:30:00,299.97,306.44,299.97,306.44,15879.0,286.9423,293.1313,286.9423,293.1313,15879.0
2022-12-02 10:00:00,306.8,306.86,304.48,304.93,3030.0,293.4756,293.533,291.2564,291.6868,3030.0
2022-12-02 10:30:00,304.71,306.8,304.71,305.51,6273.0,291.4764,293.4756,291.4764,292.2417,6273.0
2022-12-02 11:00:00,305.83,306.65,305.69,306.65,900.0,292.5478,293.3321,292.4138,293.3321,900.0
2022-12-02 11:30:00,307.01,308.5,307.01,308.5,1714.0,293.6765,295.1018,293.6765,295.1018,1714.0
2022-12-02 12:00:00,308.47,308.62,308.0,308.0,500.0,295.0731,295.2166,294.6235,294.6235,500.0
2022-12-02 12:30:00,307.77,307.77,306.79,307.15,1525.0,294.4035,294.4035,293.4661,293.8104,1525.0
2022-12-02 13:00:00,306.01,306.01,305.2,305.2,600.0,292.7199,292.7199,291.9451,291.9451,600.0
2022-12-02 13:30:00,305.58,306.0,305.4,305.59,2560.0,292.3086,292.7104,292.1364,292.3182,2560.0
2022-12-02 14:00:00,305.59,306.03,304.94,306.03,4739.0,292.3182,292.7391,291.6964,292.7391,4739.0
2022-12-02 14:30:00,306.19,307.7,306.06,307.7,2900.0,292.8921,294.3365,292.7678,294.3365,2900.0
2022-12-02 15:00:00,308.07,308.57,308.07,308.21,2686.0,294.6905,295.1688,294.6905,294.8244,2686.0
2022-12-02 15:30:00,308.47,308.47,307.59,308.05,20818.0,295.0731,295.0731,294.2313,294.6713,20818.0
2022-12-05 09:30:00,311.96,313.0,306.59,306.73,19741.0,298.4115,299.4064,293.2748,293.4087,19741.0
2022-12-05 10:00:00,306.2,307.96,306.07,306.32,6252.0,292.9017,294.5853,292.7773,293.0165,6252.0
2022-12-05 10:30:00,306.35,306.35,303.47,303.6,4446.0,293.0452,293.0452,290.2903,290.4146,4446.0
2022-12-05 11:00:00,303.43,303.43,300.66,301.02,19052.0,290.252,290.252,287.6023,287.9467,19052.0
2022-12-05 11:30:00,300.71,301.26,298.05,298.13,7330.0,287.6501,288.1762,285.1056,285.1822,7330.0
2022-12-05 12:00:00,297.88,298.76,297.77,297.77,2500.0,284.943,285.7848,284.8378,284.8378,2500.0
2022-12-05 12:30:00,297.9,298.13,296.75,296.9,3339.0,284.9622,285.1822,283.8621,284.0056,3339.0
2022-12-05 13:00:00,296.94,296.99,294.55,294.92,4700.0,284.0439,284.0917,281.7577,282.1116,4700.0
2022-12-05 13:30:00,294.7,295.6,294.7,294.95,5786.0,281.9011,282.7621,281.9011,282.1403,5786.0
2022-12-05 14:00:00,295.25,295.48,292.69,292.91,7202.0,282.4273,282.6473,279.9784,280.1889,7202.0
2022-12-05 14:30:00,292.93,293.25,292.1,293.08,8796.0,280.208,280.5141,279.4141,280.3515,8796.0
2022-12-05 15:00:00,293.19,294.45,292.84,293.76,17078.0,280.4567,281.662,280.1219,281.002,17078.0
2022-12-05 15:30:00,293.68,293.93,292.41,293.48,23813.0,280.9254,281.1646,279.7106,280.7341,23813.0
2022-12-06 09:30:00,292.14,298.0,292.14,296.54,26484.0,279.4523,285.0578,279.4523,283.6612,26484.0
2022-12-06 10:00:00,296.38,296.65,294.26,294.26,9307.0,283.5082,283.7664,281.4802,281.4802,9307.0
2022-12-06 10:30:00,293.55,294.81,293.0,294.49,6919.0,280.8011,282.0064,280.275,281.7003,6919.0
2022-12-06 11:00:00,295.0,295.61,293.15,293.47,9357.0,282.1881,282.7716,280.4185,280.7246,9357.0
2022-12-06 11:30:00,294.35,294.65,293.45,293.68,2197.0,281.5663,281.8533,280.7054,280.9254,2197.0
2022-12-06 12:00:00,293.73,294.28,293.45,293.5,2000.0,280.9733,281.4994,280.7054,280.7533,2000.0
2022-12-06 12:30:00,292.42,292.42,290.75,290.75,1522.0,279.7202,279.7202,278.1227,278.1227,1522.0
2022-12-06 13:00:00,290.38,290.38,289.6,290.0,5118.0,277.7688,277.7688,277.0226,277.4053,5118.0
2022-12-06 13:30:00,290.03,291.85,289.5,291.45,6643.0,277.434,279.1749,276.927,278.7923,6643.0
2022-12-06 14:00:00,291.89,291.98,291.05,291.54,2900.0,279.2132,279.2993,278.4097,278.8784,2900.0
2022-12-06 14:30:00,291.26,291.26,290.1,290.11,2914.0,278.6105,278.6105,277.5009,277.5105,2914.0
2022-12-06 15:00:00,289.97,290.21,287.99,288.14,15093.0,277.3766,277.6061,275.4826,275.626,15093.0
2022-12-06 15:30:00,288.36,290.12,288.31,289.91,22693.0,275.8365,277.52,275.7887,277.3192,22693.0
2022-12-07 09:30:00,291.0,293.57,288.95,291.44,8968.0,278.3618,280.8202,276.4009,278.7827,8968.0
2022-12-07 10:00:00,291.43,292.13,289.84,291.99,2899.0,278.7732,279.4428,277.2522,279.3088,2899.0
2022-12-07 10:30:00,291.98,292.76,289.6,289.69,4179.0,279.2993,280.0454,277.0226,277.1087,4179.0
2022-12-07 11:00:00,289.57,289.61,285.45,286.11,8805.0,276.9939,277.0322,273.0529,273.6842,8805.0
2022-12-07 11:30:00,285.98,286.34,285.47,286.08,2331.0,273.5598,273.9042,273.072,273.6555,2331.0
2022-12-07 12:00:00,286.25,286.95,286.01,286.01,2114.0,273.8181,274.4877,273.5885,273.5885,2114.0
2022-12-07 12:30:00,286.83,286.83,285.0,285.12,1950.0,274.3729,274.3729,272.6224,272.7372,1950.0
2022-12-07 13:00:00,285.22,285.47,284.94,284.97,1850.0,272.8329,273.072,272.565,272.5937,1850.0
2022-12-07 13:30:00,285.16,285.19,283.1,283.11,2300.0,272.7755,272.8042,270.8049,270.8145,2300.0
2022-12-07 14:00:00,282.52,283.67,282.15,283.52,9000.0,270.2501,271.3502,269.8962,271.2067,9000.0
2022-12-07 14:30:00,283.71,284.38,283.71,284.01,4261.0,271.3884,272.0293,271.3884,271.6754,4261.0
2022-12-07 15:00:00,284.17,284.76,283.07,283.44,8134.0,271.8285,272.3928,270.7762,271.1302,8134.0
2022-12-07 15:30:00,283.43,283.43,282.01,282.66,19148.0,271.1206,271.1206,269.7623,270.384,19148.0
2022-12-08 09:30:00,290.57,292.96,288.84,291.57,20349.0,277.9505,280.2367,276.2956,278.9071,20349.0
2022-12-08 10:00:00,291.53,291.53,289.73,290.18,3750.0,278.8688,278.8688,277.147,277.5774,3750.0
2022-12-08 10:30:00,289.0,289.0,286.05,286.05,7002.0,276.4487,276.4487,273.6268,273.6268,7002.0
2022-12-08 11:00:00,285.49,285.72,283.76,285.24,6524.0,273.0911,273.3111,271.4363,272.852,6524.0
2022-12-08 11:30:00,285.05,285.95,283.96,285.65,4700.0,272.6702,273.5312,271.6276,273.2442,4700.0
2022-12-08 12:00:00,284.87,285.6,284.86,285.25,3200.0,272.4981,273.1964,272.4885,272.8616,3200.0
2022-12-08 12:30:00,285.02,285.29,284.84,284.84,800.0,272.6415,272.8998,272.4694,272.4694,800.0
2022-12-08 13:00:00,285.5,285.63,285.03,285.15,600.0,273.1007,273.225,272.6511,272.7659,600.0
2022-12-08 13:30:00,285.46,285.96,285.04,285.08,600.0,273.0624,273.5407,272.6607,272.6989,600.0
2022-12-08 14:00:00,285.14,285.14,284.03,284.03,1214.0,272.7563,272.7563,271.6945,271.6945,1214.0
2022-12-08 14:30:00,283.46,283.65,282.98,283.26,2491.0,271.1493,271.331,270.6901,270.958,2491.0
2022-12-08 15:00:00,283.4,283.44,282.91,283.12,9544.0,271.0919,271.1302,270.6232,270.8241,9544.0
2022-12-08 15:30:00,283.04,283.5,281.94,283.43,12930.0,270.7475,271.1876,269.6953,271.1206,12930.0
2022-12-09 09:30:00,283.88,286.42,281.24,281.68,7522.0,271.5511,273.9807,269.0257,269.4466,7522.0
2022-12-09 10:00:00,281.68,282.66,278.65,278.65,4356.0,269.4466,270.384,266.5482,266.5482,4356.0
2022-12-09 10:30:00,279.1,279.33,278.24,278.6,4315.0,266.9786,267.1987,266.156,266.5004,4315.0
2022-12-09 11:00:00,279.34,280.91,279.27,280.73,4042.0,267.2082,268.71,267.1413,268.5379,4042.0
2022-12-09 11:30:00,280.64,281.64,280.63,281.29,1639.0,268.4518,269.4083,268.4422,269.0735,1639.0
2022-12-09 12:00:00,280.26,280.26,277.41,277.41,2000.0,268.0883,268.0883,265.362,265.362,2000.0
2022-12-09 12:30:00,277.42,277.43,275.72,276.33,4200.0,265.3716,265.3812,263.7454,264.3289,4200.0
2022-12-09 13:00:00,275.95,276.04,273.91,274.44,2800.0,263.9655,264.0515,262.0141,262.521,2800.0
2022-12-09 13:30:00,274.45,274.9,274.34,274.37,4105.0,262.5306,262.9611,262.4254,262.4541,4105.0
2022-12-09 14:00:00,274.31,274.31,272.75,274.0,9306.0,262.3967,262.3967,260.9044,262.1001,9306.0
2022-12-09 14:30:00,274.24,274.24,273.19,273.19,4609.0,262.3297,262.3297,261.3253,261.3253,4609.0
2022-12-09 15:00:00,273.09,273.53,272.38,272.38,4789.0,261.2297,261.6506,260.5505,260.5505,4789.0
2022-12-09 15:30:00,272.5,272.5,270.75,270.92,15251.0,260.6653,260.6653,258.9913,259.1539,15251.0
2022-12-12 09:30:00,272.01,276.18,272.01,276.03,14634.0,260.1966,264.1855,260.1966,264.042,14634.0
2022-12-12 10:00:00,276.53,279.96,276.33,279.96,7453.0,264.5203,267.8013,264.3289,267.8013,7453.0
2022-12-12 10:30:00,280.17,280.98,279.79,280.98,3783.0,268.0022,268.777,267.6387,268.777,3783.0
2022-12-12 11:00:00,281.08,281.5,280.45,281.16,4385.0,268.8727,269.2744,268.27,268.9492,4385.0
2022-12-12 11:30:00,281.13,281.13,280.28,280.68,3600.0,268.9205,268.9205,268.1074,268.49,3600.0
2022-12-12 12:00:00,280.73,281.58,280.24,280.89,4100.0,268.5379,269.3509,268.0691,268.6909,4100.0
2022-12-12 12:30:00,280.54,282.0,280.22,281.33,5624.0,268.3561,269.7527,268.05,269.1118,5624.0
2022-12-12 13:00:00,281.22,281.26,280.0,280.0,2300.0,269.0066,269.0448,267.8396,267.8396,2300.0
2022-12-12 13:30:00,280.05,280.69,280.05,280.38,800.0,267.8874,268.4996,267.8874,268.2031,800.0
2022-12-12 14:00:00,280.69,281.16,280.5,280.77,2199.0,268.4996,268.9492,268.3178,268.5761,2199.0
2022-12-12 14:30:00,280.75,282.08,280.75,282.04,700.0,268.557,269.8292,268.557,269.791,700.0
2022-12-12 15:00:00,282.01,283.19,281.78,282.89,2777.0,269.7623,270.891,269.5423,270.604,2777.0
2022-12-12 15:30:00,283.13,283.85,282.68,282.71,11604.0,270.8336,271.5224,270.4032,270.4319,11604.0
2022-12-13 09:30:00,289.85,294.38,289.0,293.91,32881.0,277.2618,281.595,276.4487,281.1454,32881.0
2022-12-13 10:00:00,294.0,294.55,290.66,291.22,11410.0,281.2315,281.7577,278.0366,278.5723,11410.0
2022-12-13 10:30:00,290.92,291.23,288.77,289.01,6100.0,278.2853,278.5818,276.2287,276.4583,6100.0
2022-12-13 11:00:00,289.45,291.44,289.45,291.35,3161.0,276.8791,278.7827,276.8791,278.6966,3161.0
2022-12-13 11:30:00,291.95,292.94,291.88,292.94,2900.0,279.2706,280.2176,279.2036,280.2176,2900.0
2022-12-13 12:00:00,293.32,293.89,292.53,293.03,3500.0,280.5811,281.1263,279.8254,280.3037,3500.0
2022-12-13 12:30:00,292.98,293.56,291.37,291.78,5600.0,280.2558,280.8106,278.7158,279.108,5600.0
2022-12-13 13:00:00,291.86,294.48,291.85,294.06,4618.0,279.1845,281.6907,279.1749,281.2889,4618.0
2022-12-13 13:30:00,294.0,294.31,293.45,293.95,4812.0,281.2315,281.5281,280.7054,281.1837,4812.0
2022-12-13 14:00:00,294.37,294.74,293.53,294.0,12735.0,281.5855,281.9394,280.782,281.2315,12735.0
2022-12-13 14:30:00,293.93,294.34,293.37,293.77,14065.0,281.1646,281.5568,280.6289,281.0115,14065.0
2022-12-13 15:00:00,293.71,294.21,293.05,294.1,8366.0,280.9541,281.4324,280.3228,281.3272,8366.0
2022-12-13 15:30:00,294.51,295.83,294.11,294.46,20577.0,281.7194,282.9821,281.3368,281.6716,20577.0
2022-12-14 09:30:00,296.48,297.11,294.63,294.78,5976.0,283.6038,284.2065,281.8342,281.9777,5976.0
2022-12-14 10:00:00,295.04,295.04,292.9,292.93,2421.0,282.2264,282.2264,280.1793,280.208,2421.0
2022-12-14 10:30:00,292.15,293.01,289.72,293.01,6897.0,279.4619,280.2845,277.1374,280.2845,6897.0
2022-12-14 11:00:00,292.83,295.14,292.83,294.79,2396.0,280.1124,282.322,280.1124,281.9872,2396.0
2022-12-14 11:30:00,294.69,294.94,293.74,293.75,2600.0,281.8916,282.1307,280.9828,280.9924,2600.0
2022-12-14 12:00:00,294.02,294.32,293.7,293.79,1200.0,281.2507,281.5376,280.9446,281.0307,1200.0
2022-12-14 12:30:00,293.89,294.25,293.67,293.67,860.0,281.1263,281.4707,280.9159,280.9159,860.0
2022-12-14 13:00:00,293.97,294.61,293.97,294.61,1200.0,281.2028,281.815,281.2028,281.815,1200.0
2022-12-14 13:30:00,293.91,294.82,293.91,294.55,2400.0,281.1454,282.0159,281.1454,281.7577,2400.0
2022-12-14 14:00:00,292.62,293.55,290.69,293.55,11055.0,279.9115,280.8011,278.0653,280.8011,11055.0
2022-12-14 14:30:00,294.22,295.0,291.59,292.95,7448.0,281.442,282.1881,278.9262,280.2271,7448.0
2022-12-14 15:00:00,293.0,297.17,293.0,294.18,11765.0,280.275,284.2639,280.275,281.4037,11765.0
2022-12-14 15:30:00,293.12,294.08,291.85,292.69,16187.0,280.3898,281.3081,279.1749,279.9784,16187.0
2022-12-15 09:30:00,289.48,291.7,289.14,289.68,11974.0,276.9078,279.0314,276.5826,277.0992,11974.0
2022-12-15 10:00:00,289.49,289.61,286.95,288.05,8656.0,276.9174,277.0322,274.4877,275.5399,8656.0
2022-12-15 10:30:00,288.31,290.09,287.76,288.7,3987.0,275.7887,277.4914,275.2625,276.1617,3987.0
2022-12-15 11:00:00,289.79,289.79,286.35,286.35,3250.0,277.2044,277.2044,273.9138,273.9138,3250.0
2022-12-15 11:30:00,286.23,287.5,285.6,287.11,4053.0,273.799,275.0138,273.1964,274.6408,4053.0
2022-12-15 12:00:00,287.0,288.83,287.0,288.83,3623.0,274.5356,276.2861,274.5356,276.2861,3623.0
2022-12-15 12:30:00,289.06,289.3,288.34,289.3,2270.0,276.5061,276.7357,275.8174,276.7357,2270.0
2022-12-15 13:00:00,289.62,289.62,287.98,287.98,3244.0,277.0418,277.0418,275.473,275.473,3244.0
2022-12-15 13:30:00,288.65,288.83,288.53,288.6,1262.0,276.1139,276.2861,275.9991,276.0661,1262.0
2022-12-15 14:00:00,288.85,288.85,288.11,288.81,1820.0,276.3052,276.3052,275.5973,276.2669,1820.0
2022-12-15 14:30:00,288.94,290.5,288.94,290.5,5095.0,276.3913,277.8835,276.3913,277.8835,5095.0
2022-12-15 15:00:00,290.52,291.22,290.26,290.59,7286.0,277.9027,278.5723,277.654,277.9696,7286.0
2022-12-15 15:30:00,291.0,291.33,290.27,290.63,6393.0,278.3618,278.6775,277.6635,278.0079,6393.0
2022-12-16 09:30:00,281.02,284.41,280.42,283.66,27961.0,268.8153,272.058,268.2413,271.3406,27961.0
2022-12-16 10:00:00,283.65,285.0,282.8,283.11,3963.0,271.331,272.6224,270.518,270.8145,3963.0
2022-12-16 10:30:00,283.12,284.15,281.05,281.48,12847.0,270.8241,271.8093,268.844,269.2553,12847.0
2022-12-16 11:00:00,283.05,283.77,282.87,283.55,3700.0,270.7571,271.4458,270.5849,271.2354,3700.0
2022-12-16 11:30:00,284.08,284.08,281.59,281.88,2638.0,271.7424,271.7424,269.3605,269.6379,2638.0
2022-12-16 12:00:00,282.6,283.74,282.6,283.06,2470.0,270.3266,271.4171,270.3266,270.7667,2470.0
2022-12-16 12:30:00,283.15,283.45,282.88,282.88,1144.0,270.8528,271.1397,270.5945,270.5945,1144.0
2022-12-16 13:00:00,282.3,283.09,282.3,282.9,1300.0,270.0397,270.7954,270.0397,270.6136,1300.0
2022-12-16 13:30:00,283.57,283.57,282.56,283.32,2112.0,271.2545,271.2545,270.2884,271.0154,2112.0
2022-12-16 14:00:00,283.36,284.09,283.13,283.45,1700.0,271.0536,271.7519,270.8336,271.1397,1700.0
2022-12-16 14:30:00,284.15,285.33,283.85,285.33,2759.0,271.8093,272.9381,271.5224,272.9381,2759.0
2022-12-16 15:00:00,285.1,285.59,284.24,285.53,4396.0,272.7181,273.1868,271.8954,273.1294,4396.0
2022-12-16 15:30:00,285.56,286.38,285.56,285.91,14984.0,273.1581,273.9425,273.1581,273.4929,14984.0
2022-12-19 09:30:00,287.23,289.22,282.76,284.12,9976.0,277.5582,279.4812,273.2387,274.5529,9976.0
2022-12-19 10:00:00,284.0,285.11,284.0,284.91,1100.0,274.437,275.5096,274.437,275.3163,1100.0
2022-12-19 10:30:00,282.8,283.31,282.8,283.31,1300.0,273.2774,273.7702,273.2774,273.7702,1300.0
2022-12-19 11:00:00,283.34,284.75,283.25,284.74,799.0,273.7992,275.1617,273.7122,275.1521,799.0
2022-12-19 11:30:00,284.83,284.87,283.7,283.74,1600.0,275.239,275.2777,274.1471,274.1857,1600.0
2022-12-19 12:00:00,284.1,284.46,283.74,283.74,471.0,274.5336,274.8815,274.1857,274.1857,471.0
2022-12-19 12:30:00,284.61,284.61,283.25,283.25,2474.0,275.0264,275.0264,273.7122,273.7122,2474.0
2022-12-19 13:00:00,282.95,283.52,282.95,283.52,891.0,273.4223,273.9732,273.4223,273.9732,891.0
2022-12-19 13:30:00,283.28,283.28,282.98,282.98,300.0,273.7412,273.7412,273.4513,273.4513,300.0
2022-12-19 14:00:00,282.27,282.47,282.25,282.47,300.0,272.7652,272.9585,272.7459,272.9585,300.0
2022-12-19 14:30:00,281.26,281.67,281.16,281.5,1400.0,271.7893,272.1854,271.6926,272.0212,1400.0
2022-12-19 15:00:00,281.42,282.75,281.27,282.75,879.0,271.9439,273.2291,271.7989,273.2291,879.0
2022-12-19 15:30:00,282.79,283.56,282.79,283.08,18126.0,273.2677,274.0118,273.2677,273.548,18126.0
2022-12-20 09:30:00,283.11,288.62,283.11,288.54,3326.0,273.577,278.9014,273.577,278.8241,3326.0
2022-12-20 10:00:00,289.4,291.7,289.4,291.22,5596.0,279.6552,281.8777,279.6552,281.4139,5596.0
2022-12-20 10:30:00,290.73,292.03,290.72,292.0,4527.0,280.9404,282.1966,280.9307,282.1676,4527.0
2022-12-20 11:00:00,292.13,292.4,291.02,291.02,1551.0,282.2932,282.5541,281.2206,281.2206,1551.0
2022-12-20 11:30:00,291.34,291.51,290.3,290.52,2000.0,281.5298,281.6941,280.5249,280.7374,2000.0
2022-12-20 12:00:00,290.35,290.83,289.99,290.06,1725.0,280.5732,281.037,280.2253,280.2929,1725.0
2022-12-20 12:30:00,290.04,290.73,290.04,290.73,500.0,280.2736,280.9404,280.2736,280.9404,500.0
2022-12-20 13:00:00,291.11,293.3,291.11,293.3,2621.0,281.3076,283.4238,281.3076,283.4238,2621.0
2022-12-20 13:30:00,293.21,294.37,293.21,293.92,3100.0,283.3369,284.4578,283.3369,284.023,3100.0
2022-12-20 14:00:00,293.56,293.69,292.28,292.28,1753.0,283.6751,283.8007,282.4382,282.4382,1753.0
2022-12-20 14:30:00,292.64,292.9,292.43,292.43,600.0,282.7861,283.0373,282.5831,282.5831,600.0
2022-12-20 15:00:00,292.45,292.99,292.22,292.98,2904.0,282.6025,283.1243,282.3802,283.1146,2904.0
2022-12-20 15:30:00,293.45,294.56,293.28,293.33,9875.0,283.5688,284.6414,283.4045,283.4528,9875.0
2022-12-21 09:30:00,299.84,300.0,294.81,295.34,10324.0,289.7436,289.8982,284.883,285.3951,10324.0
2022-12-21 10:00:00,295.12,297.48,295.0,297.4,5165.0,285.1825,287.4631,285.0666,287.3858,5165.0
2022-12-21 10:30:00,297.44,300.1,297.44,299.25,2400.0,287.4244,289.9949,287.4244,289.1735,2400.0
2022-12-21 11:00:00,299.7,299.7,298.43,299.08,1200.0,289.6083,289.6083,288.3811,289.0092,1200.0
2022-12-21 11:30:00,298.85,299.1,298.16,299.1,1300.0,288.7869,289.0285,288.1202,289.0285,1300.0
2022-12-21 12:00:00,299.27,300.0,299.1,299.11,4506.0,289.1928,289.8982,289.0285,289.0382,4506.0
2022-12-21 12:30:00,299.65,300.14,299.46,299.73,3900.0,289.56,290.0335,289.3764,289.6373,3900.0
2022-12-21 13:00:00,299.85,299.85,298.55,298.55,2705.0,289.7533,289.7533,288.4971,288.4971,2705.0
2022-12-21 13:30:00,298.51,300.78,298.38,300.66,3300.0,288.4584,290.652,288.3328,290.536,3300.0
2022-12-21 14:00:00,300.98,301.12,300.55,300.81,2505.0,290.8452,290.9805,290.4297,290.681,2505.0
2022-12-21 14:30:00,300.49,300.84,300.3,300.5,2100.0,290.3717,290.7099,290.1881,290.3814,2100.0
2022-12-21 15:00:00,300.22,300.44,299.65,299.76,6300.0,290.1108,290.3234,289.56,289.6663,6300.0
2022-12-21 15:30:00,299.17,299.94,298.96,299.7,13720.0,289.0962,289.8402,288.8932,289.6083,13720.0
2022-12-22 09:30:00,299.66,299.66,294.87,295.18,8897.0,289.5697,289.5697,284.941,285.2405,8897.0
2022-12-22 10:00:00,295.0,295.38,293.69,293.69,2588.0,285.0666,285.4338,283.8007,283.8007,2588.0
2022-12-22 10:30:00,292.47,293.53,291.63,291.63,2600.0,282.6218,283.6461,281.8101,281.8101,2600.0
2022-12-22 11:00:00,291.59,293.8,291.59,293.24,2314.0,281.7714,283.907,281.7714,283.3659,2314.0
2022-12-22 11:30:00,293.72,293.72,292.28,292.28,1030.0,283.8297,283.8297,282.4382,282.4382,1030.0
2022-12-22 12:00:00,292.17,292.35,290.3,290.3,1751.0,282.3319,282.5058,280.5249,280.5249,1751.0
2022-12-22 12:30:00,290.34,290.34,287.95,287.95,1835.0,280.5635,280.5635,278.254,278.254,1835.0
2022-12-22 13:00:00,287.13,287.14,286.21,287.14,3044.0,277.4616,277.4713,276.5726,277.4713,3044.0
2022-12-22 13:30:00,285.98,286.27,285.77,285.8,2439.0,276.3503,276.6306,276.1474,276.1764,2439.0
2022-12-22 14:00:00,286.21,286.22,285.0,286.21,2800.0,276.5726,276.5822,275.4033,276.5726,2800.0
2022-12-22 14:30:00,286.89,289.95,286.89,289.94,4451.0,277.2297,280.1866,277.2297,280.177,4451.0
2022-12-22 15:00:00,289.87,291.93,289.52,291.93,2127.0,280.1093,282.1,279.7711,282.1,2127.0
2022-12-22 15:30:00,291.97,291.97,290.36,291.0,2150.0,282.1386,282.1386,280.5828,281.2013,2150.0
2022-12-23 09:30:00,295.68,296.54,293.1,294.34,11860.0,285.7237,286.5547,283.2306,284.4288,11860.0
2022-12-23 10:00:00,293.89,297.85,293.89,297.53,2992.0,283.994,287.8206,283.994,287.5114,2992.0
2022-12-23 10:30:00,297.86,298.14,296.37,296.37,2262.0,287.8303,288.1009,286.3905,286.3905,2262.0
2022-12-23 11:00:00,296.0,297.15,296.0,297.03,1300.0,286.0329,287.1442,286.0329,287.0282,1300.0
2022-12-23 11:30:00,296.7,296.83,296.48,296.71,700.0,286.7093,286.835,286.4968,286.719,700.0
2022-12-23 12:00:00,296.43,297.82,296.43,297.82,400.0,286.4484,287.7916,286.4484,287.7916,400.0
2022-12-23 12:30:00,297.82,297.82,297.07,297.07,586.0,287.7916,287.7916,287.0669,287.0669,586.0
2022-12-23 13:00:00,298.07,298.53,298.07,298.53,300.0,288.0332,288.4777,288.0332,288.4777,300.0
2022-12-23 13:30:00,298.88,299.95,298.88,299.95,1375.0,288.8159,289.8499,288.8159,289.8499,1375.0
2022-12-23 14:00:00,299.96,299.96,298.97,299.05,500.0,289.8596,289.8596,288.9029,288.9802,500.0
2022-12-23 14:30:00,299.63,300.38,299.57,300.38,1100.0,289.5407,290.2654,289.4827,290.2654,1100.0
2022-12-23 15:00:00,300.51,301.15,300.51,300.72,2395.0,290.3911,291.0095,290.3911,290.594,2395.0
2022-12-23 15:30:00,300.7,302.04,300.7,302.04,12051.0,290.5747,291.8695,290.5747,291.8695,12051.0
2022-12-27 09:30:00,303.46,304.0,301.0,301.68,5163.0,293.2417,293.7635,290.8646,291.5217,5163.0
2022-12-27 10:00:00,302.19,305.14,302.19,305.14,1431.0,292.0145,294.8651,292.0145,294.8651,1431.0
2022-12-27 10:30:00,305.32,305.95,302.45,302.62,3600.0,295.0391,295.6479,292.2657,292.43,3600.0
2022-12-27 11:00:00,302.5,303.03,302.5,303.03,600.0,292.314,292.8262,292.314,292.8262,600.0
2022-12-27 11:30:00,303.67,304.08,303.38,303.55,600.0,293.4446,293.8408,293.1644,293.3287,600.0
2022-12-27 12:00:00,303.76,303.78,303.11,303.21,1000.0,293.5316,293.5509,292.9035,293.0001,1000.0
2022-12-27 12:30:00,303.53,303.64,302.97,303.01,1400.0,293.3094,293.4157,292.7682,292.8069,1400.0
2022-12-27 13:00:00,303.45,304.29,303.45,304.26,600.0,293.2321,294.0438,293.2321,294.0148,600.0
2022-12-27 13:30:00,304.4,304.47,303.25,303.25,500.0,294.1501,294.2177,293.0388,293.0388,500.0
2022-12-27 14:00:00,303.24,303.24,301.36,301.44,3271.0,293.0291,293.0291,291.2124,291.2897,3271.0
2022-12-27 14:30:00,301.2,302.41,301.03,302.34,2619.0,291.0578,292.2271,290.8935,292.1594,2619.0
2022-12-27 15:00:00,302.68,303.74,302.68,303.74,1500.0,292.488,293.5123,292.488,293.5123,1500.0
2022-12-27 15:30:00,303.69,304.17,302.72,303.85,10829.0,293.464,293.9278,292.5266,293.6186,10829.0
2022-12-28 09:30:00,302.54,303.12,297.91,298.07,5252.0,292.3527,292.9132,287.8786,288.0332,5252.0
2022-12-28 10:00:00,298.4,298.4,292.81,292.82,5602.0,288.3521,288.3521,282.9503,282.96,5602.0
2022-12-28 10:30:00,292.22,293.9,292.22,293.9,999.0,282.3802,284.0036,282.3802,284.0036,999.0
2022-12-28 11:00:00,293.78,294.61,292.8,294.61,1800.0,283.8877,284.6897,282.9407,284.6897,1800.0
2022-12-28 11:30:00,294.68,294.68,293.05,293.05,1600.0,284.7574,284.7574,283.1823,283.1823,1600.0
2022-12-28 12:00:00,292.6,293.88,292.37,293.64,900.0,282.7474,283.9843,282.5251,283.7524,900.0
2022-12-28 12:30:00,294.45,296.31,294.45,296.14,900.0,284.5351,286.3325,284.5351,286.1682,900.0
2022-12-28 13:00:00,296.7,296.99,296.7,296.99,300.0,286.7093,286.9896,286.7093,286.9896,300.0
2022-12-28 13:30:00,295.93,296.81,295.92,296.68,1246.0,285.9653,286.8156,285.9556,286.69,1246.0
2022-12-28 14:00:00,296.66,296.66,295.43,295.43,600.0,286.6707,286.6707,285.4821,285.4821,600.0
2022-12-28 14:30:00,297.16,297.43,296.2,296.22,1694.0,287.1539,287.4148,286.2262,286.2455,1694.0
2022-12-28 15:00:00,295.82,295.82,293.37,293.45,3260.0,285.859,285.859,283.4915,283.5688,3260.0
2022-12-28 15:30:00,293.44,294.94,293.25,294.25,21858.0,283.5591,285.0086,283.3755,284.3418,21858.0
2022-12-29 09:30:00,292.94,297.98,292.94,297.9,4897.0,283.076,287.9462,283.076,287.8689,4897.0
2022-12-29 10:00:00,297.4,299.9,297.4,299.23,2780.0,287.3858,289.8016,287.3858,289.1542,2780.0
2022-12-29 10:30:00,300.18,300.45,299.62,300.0,1800.0,290.0722,290.3331,289.531,289.8982,1800.0
2022-12-29 11:00:00,299.84,300.98,298.6,300.88,2602.0,289.7436,290.8452,288.5454,290.7486,2602.0
2022-12-29 11:30:00,300.88,301.55,300.7,301.51,2800.0,290.7486,291.396,290.5747,291.3574,2800.0
2022-12-29 12:00:00,301.32,301.6,300.34,300.55,1882.0,291.1738,291.4444,290.2268,290.4297,1882.0
2022-12-29 12:30:00,300.58,301.94,300.58,301.88,1432.0,290.4587,291.7729,290.4587,291.7149,1432.0
2022-12-29 13:00:00,301.91,301.91,301.2,301.2,1300.0,291.7439,291.7439,291.0578,291.0578,1300.0
2022-12-29 13:30:00,301.56,301.56,300.52,300.52,500.0,291.4057,291.4057,290.4007,290.4007,500.0
2022-12-29 14:00:00,301.54,302.88,301.54,302.49,1900.0,291.3864,292.6812,291.3864,292.3044,1900.0
2022-12-29 14:30:00,302.38,302.38,301.66,301.78,1200.0,292.1981,292.1981,291.5023,291.6183,1200.0
2022-12-29 15:00:00,302.56,302.86,302.1,302.11,1250.0,292.372,292.6619,291.9275,291.9372,1250.0
2022-12-29 15:30:00,302.28,302.28,300.99,301.96,6032.0,292.1015,292.1015,290.8549,291.7922,6032.0
2022-12-30 09:30:00,298.19,301.62,298.19,299.84,2115.0,288.1492,291.4637,288.1492,289.7436,2115.0
2022-12-30 10:00:00,302.12,302.12,302.12,302.12,100.0,291.9468,291.9468,291.9468,291.9468,100.0
2022-12-30 10:30:00,301.86,301.86,300.98,300.98,800.0,291.6956,291.6956,290.8452,290.8452,800.0
2022-12-30 11:00:00,301.2,301.6,301.0,301.05,5100.0,291.0578,291.4444,290.8646,290.9129,5100.0
2022-12-30 11:30:00,301.23,302.17,300.27,302.17,10576.0,291.0868,291.9952,290.1591,291.9952,10576.0
2022-12-30 12:00:00,302.66,302.75,302.45,302.7,1020.0,292.4687,292.5556,292.2657,292.5073,1020.0
2022-12-30 12:30:00,302.75,303.25,302.64,303.01,1787.0,292.5556,293.0388,292.4493,292.8069,1787.0
2022-12-30 13:00:00,303.09,303.09,302.5,302.59,300.0,292.8842,292.8842,292.314,292.401,300.0
2022-12-30 13:30:00,302.1,302.47,301.87,302.44,900.0,291.9275,292.2851,291.7053,292.2561,900.0
2022-12-30 14:00:00,302.56,302.65,301.73,301.73,800.0,292.372,292.459,291.57,291.57,800.0
2022-12-30 14:30:00,302.25,302.68,302.06,302.68,1800.0,292.0725,292.488,291.8889,292.488,1800.0
2022-12-30 15:00:00,303.13,303.83,302.61,302.83,1636.0,292.9228,293.5993,292.4203,292.6329,1636.0
2022-12-30 15:30:00,303.31,304.89,303.31,304.03,8526.0,293.0968,294.6236,293.0968,293.7925,8526.0
2023-01-03 09:30:00,301.82,303.29,299.99,301.99,15748.0,291.6569,293.0774,289.8886,291.8212,15748.0
2023-01-03 10:00:00,302.08,303.11,295.51,296.23,8421.0,291.9082,292.9035,285.5594,286.2552,8421.0
2023-01-03 10:30:00,296.28,298.04,295.49,298.04,7251.0,286.3035,288.0042,285.5401,288.0042,7251.0
2023-01-03 11:00:00,298.1,298.1,295.53,295.53,1400.0,288.0622,288.0622,285.5787,285.5787,1400.0
2023-01-03 11:30:00,295.17,295.17,292.39,292.84,2600.0,285.2309,285.2309,282.5445,282.9793,2600.0
2023-01-03 12:00:00,292.97,293.76,292.67,292.77,7558.0,283.1049,283.8683,282.815,282.9117,7558.0
2023-01-03 12:30:00,292.71,292.83,289.88,289.95,2918.0,282.8537,282.9697,280.119,280.1866,2918.0
2023-01-03 13:00:00,290.19,290.5,288.95,288.95,500.0,280.4186,280.7181,279.2203,279.2203,500.0
2023-01-03 13:30:00,289.26,289.26,288.02,288.63,1834.0,279.5199,279.5199,278.3216,278.9111,1834.0
2023-01-03 14:00:00,288.02,288.02,285.22,285.35,5919.0,278.3216,278.3216,275.6159,275.7415,5919.0
2023-01-03 14:30:00,285.51,287.48,285.0,287.18,6929.0,275.8961,277.7998,275.4033,277.5099,6929.0
2023-01-03 15:00:00,287.47,288.53,286.9,287.96,6300.0,277.7901,278.8145,277.2393,278.2636,6300.0
2023-01-03 15:30:00,288.2,289.9,287.7,289.52,21175.0,278.4956,280.1383,278.0124,279.7711,21175.0
2023-01-04 09:30:00,283.7,288.99,283.7,287.89,19450.0,274.1471,279.259,274.1471,278.196,19450.0
2023-01-04 10:00:00,288.19,291.04,284.82,289.14,15387.0,278.4859,281.2399,275.2294,279.4039,15387.0
2023-01-04 10:30:00,289.46,290.49,289.14,289.86,6699.0,279.7131,280.7085,279.4039,280.0997,6699.0
2023-01-04 11:00:00,289.39,291.61,289.39,290.75,6905.0,279.6455,281.7907,279.6455,280.9597,6905.0
2023-01-04 11:30:00,291.48,292.37,291.09,292.37,3709.0,281.6651,282.5251,281.2882,282.5251,3709.0
2023-01-04 12:00:00,292.74,293.0,291.79,291.84,3738.0,282.8827,283.1339,281.9647,282.013,3738.0
2023-01-04 12:30:00,291.45,292.7,291.45,291.75,3376.0,281.6361,282.844,281.6361,281.926,3376.0
2023-01-04 13:00:00,291.81,291.93,291.31,291.6,1000.0,281.984,282.1,281.5008,281.7811,1000.0
2023-01-04 13:30:00,291.43,292.05,291.14,291.14,2537.0,281.6168,282.2159,281.3366,281.3366,2537.0
2023-01-04 14:00:00,292.44,292.53,289.11,289.11,5117.0,282.5928,282.6798,279.3749,279.3749,5117.0
2023-01-04 14:30:00,289.6,290.29,289.16,290.29,2400.0,279.8484,280.5152,279.4232,280.5152,2400.0
2023-01-04 15:00:00,290.85,291.45,289.93,290.78,9406.0,281.0563,281.6361,280.1673,280.9887,9406.0
2023-01-04 15:30:00,290.29,290.87,288.58,290.87,20661.0,280.5152,281.0757,278.8628,281.0757,20661.0
2023-01-05 09:30:00,290.83,293.2,289.78,293.02,12831.0,281.037,283.3272,280.0224,283.1533,12831.0
2023-01-05 10:00:00,293.18,297.0,292.38,296.29,6535.0,283.3079,286.9992,282.5348,286.3132,6535.0
2023-01-05 10:30:00,296.49,296.56,294.4,294.91,2000.0,286.5064,286.5741,284.4868,284.9796,2000.0
2023-01-05 11:00:00,293.82,296.05,293.62,294.48,3718.0,283.9263,286.0812,283.7331,284.5641,3718.0
2023-01-05 11:30:00,294.63,294.8,293.98,294.61,500.0,284.709,284.8733,284.0809,284.6897,500.0
2023-01-05 12:00:00,295.31,295.31,295.31,295.31,100.0,285.3662,285.3662,285.3662,285.3662,100.0
2023-01-05 12:30:00,296.02,296.02,295.48,295.6,600.0,286.0522,286.0522,285.5304,285.6464,600.0
2023-01-05 13:00:00,295.98,296.44,295.58,296.44,606.0,286.0136,286.4581,285.6271,286.4581,606.0
2023-01-05 13:30:00,297.28,297.88,297.22,297.57,2700.0,287.2698,287.8496,287.2118,287.5501,2700.0
2023-01-05 14:00:00,296.94,296.98,296.31,296.31,400.0,286.9413,286.9799,286.3325,286.3325,400.0
2023-01-05 14:30:00,297.01,297.02,296.65,296.82,1100.0,287.0089,287.0186,286.661,286.8253,1100.0
2023-01-05 15:00:00,296.78,296.95,295.74,295.74,1892.0,286.7867,286.9509,285.7817,285.7817,1892.0
2023-01-05 15:30:00,295.56,296.92,295.56,296.14,29402.0,285.6077,286.9219,285.6077,286.1682,29402.0
2023-01-06 09:30:00,301.25,303.42,299.88,300.91,18482.0,291.1061,293.2031,289.7823,290.7776,18482.0
2023-01-06 10:00:00,301.74,307.3,301.74,307.3,23783.0,291.5796,296.9524,291.5796,296.9524,23783.0
2023-01-06 10:30:00,307.45,309.67,307.39,309.32,18560.0,297.0974,299.2426,297.0394,298.9044,18560.0
2023-01-06 11:00:00,309.1,309.33,307.98,308.14,7509.0,298.6918,298.9141,297.6095,297.7641,7509.0
2023-01-06 11:30:00,308.45,308.95,307.75,308.51,11014.0,298.0637,298.5469,297.3873,298.1217,11014.0
2023-01-06 12:00:00,308.33,308.33,304.38,304.6,12060.0,297.9477,297.9477,294.1307,294.3433,12060.0
2023-01-06 12:30:00,304.15,304.68,304.15,304.6,1900.0,293.9085,294.4206,293.9085,294.3433,1900.0
2023-01-06 13:00:00,304.65,304.81,304.0,304.18,4442.0,294.3916,294.5463,293.7635,293.9375,4442.0
2023-01-06 13:30:00,304.17,304.4,303.61,303.81,3450.0,293.9278,294.1501,293.3867,293.5799,3450.0
2023-01-06 14:00:00,304.0,304.16,303.2,304.1,6888.0,293.7635,293.9181,292.9905,293.8602,6888.0
2023-01-06 14:30:00,304.27,305.16,304.27,304.48,800.0,294.0244,294.8845,294.0244,294.2274,800.0
2023-01-06 15:00:00,304.76,304.95,304.25,304.25,5889.0,294.4979,294.6815,294.0051,294.0051,5889.0
2023-01-06 15:30:00,304.22,305.7,303.9,305.7,44625.0,293.9761,295.4063,293.6669,295.4063,44625.0
2023-01-09 09:30:00,313.13,317.47,311.7,316.94,23150.0,302.5861,306.78,301.2043,306.2678,23150.0
2023-01-09 10:00:00,317.18,318.58,312.97,313.01,15591.0,306.4997,307.8526,302.4315,302.4701,15591.0
2023-01-09 10:30:00,312.87,315.0,311.75,314.4,7255.0,302.3349,304.3931,301.2526,303.8133,7255.0
2023-01-09 11:00:00,314.39,315.47,314.12,315.47,7529.0,303.8037,304.8473,303.5428,304.8473,7529.0
2023-01-09 11:30:00,315.39,315.81,314.56,314.56,3410.0,304.77,305.1759,303.968,303.968,3410.0
2023-01-09 12:00:00,313.9,313.92,312.09,312.4,3792.0,303.3302,303.3495,301.5811,301.8807,3792.0
2023-01-09 12:30:00,312.54,313.01,311.94,312.72,1700.0,302.016,302.4701,301.4362,302.1899,1700.0
2023-01-09 13:00:00,311.99,312.04,311.0,312.04,1893.0,301.4845,301.5328,300.5278,301.5328,1893.0
2023-01-09 13:30:00,312.75,313.13,312.08,312.79,4300.0,302.2189,302.5861,301.5715,302.2576,4300.0
2023-01-09 14:00:00,312.78,313.03,311.34,312.31,5400.0,302.2479,302.4895,300.8564,301.7937,5400.0
2023-01-09 14:30:00,312.39,313.45,311.72,313.31,15797.0,301.871,302.8953,301.2236,302.76,15797.0
2023-01-09 15:00:00,313.8,313.85,312.21,312.55,8081.0,303.2335,303.2819,301.6971,302.0256,8081.0
2023-01-09 15:30:00,312.24,313.64,311.88,312.16,27660.0,301.7261,303.0789,301.3782,301.6488,27660.0
2023-01-10 09:30:00,312.25,314.49,308.62,310.75,5634.0,301.7357,303.9003,298.228,300.2862,5634.0
2023-01-10 10:00:00,310.55,311.99,310.19,311.03,3500.0,300.093,301.4845,299.7451,300.5568,3500.0
2023-01-10 10:30:00,311.2,311.76,309.82,311.18,3358.0,300.7211,301.2622,299.3876,300.7018,3358.0
2023-01-10 11:00:00,311.32,312.33,311.23,311.24,7482.0,300.8371,301.813,300.7501,300.7597,7482.0
2023-01-10 11:30:00,311.29,313.89,311.29,313.86,4565.0,300.8081,303.3205,300.8081,303.2915,4565.0
2023-01-10 12:00:00,313.79,315.47,313.7,315.33,5847.0,303.2239,304.8473,303.1369,304.712,5847.0
2023-01-10 12:30:00,315.33,317.06,315.33,315.74,9379.0,304.712,306.3838,304.712,305.1082,9379.0
2023-01-10 13:00:00,315.48,316.73,315.48,316.73,6503.0,304.857,306.0649,304.857,306.0649,6503.0
2023-01-10 13:30:00,317.28,318.53,317.28,318.53,8300.0,306.5964,307.8043,306.5964,307.8043,8300.0
2023-01-10 14:00:00,318.86,319.36,317.92,318.04,12168.0,308.1232,308.6063,307.2148,307.3308,12168.0
2023-01-10 14:30:00,318.22,318.56,317.69,318.3,8626.0,307.5047,307.8333,306.9926,307.582,8626.0
2023-01-10 15:00:00,318.33,318.51,317.13,317.15,10861.0,307.611,307.7849,306.4514,306.4707,10861.0
2023-01-10 15:30:00,317.15,318.78,316.98,318.28,26227.0,306.4707,308.0459,306.3065,307.5627,26227.0
2023-01-11 09:30:00,320.15,320.92,318.08,318.29,24043.0,309.3697,310.1138,307.3694,307.5724,24043.0
2023-01-11 10:00:00,318.32,318.51,315.84,316.75,11401.0,307.6013,307.7849,305.2049,306.0842,11401.0
2023-01-11 10:30:00,316.43,316.7,313.55,313.55,7320.0,305.775,306.0359,302.992,302.992,7320.0
2023-01-11 11:00:00,313.77,316.47,313.77,316.23,4488.0,303.2046,305.8136,303.2046,305.5817,4488.0
2023-01-11 11:30:00,317.0,320.22,317.0,320.0,17877.0,306.3258,309.4374,306.3258,309.2248,17877.0
2023-01-11 12:00:00,319.61,320.34,319.15,319.36,5400.0,308.8479,309.5533,308.4034,308.6063,5400.0
2023-01-11 12:30:00,319.2,319.26,317.92,317.94,1186.0,308.4517,308.5097,307.2148,307.2341,1186.0
2023-01-11 13:00:00,317.6,317.86,316.72,316.95,1000.0,306.9056,307.1568,306.0552,306.2775,1000.0
2023-01-11 13:30:00,317.42,317.66,316.5,316.5,1400.0,306.7317,306.9636,305.8426,305.8426,1400.0
2023-01-11 14:00:00,316.92,317.14,316.26,317.05,2300.0,306.2485,306.4611,305.6107,306.3741,2300.0
2023-01-11 14:30:00,317.02,317.13,316.53,316.88,5566.0,306.3451,306.4514,305.8716,306.2098,5566.0
2023-01-11 15:00:00,316.83,317.23,316.79,317.23,2886.0,306.1615,306.548,306.1229,306.548,2886.0
2023-01-11 15:30:00,317.21,318.18,316.8,317.81,7745.0,306.5287,307.4661,306.1325,307.1085,7745.0
2023-01-12 09:30:00,319.2,321.96,318.6,320.51,11111.0,308.4517,311.1188,307.8719,309.7176,11111.0
2023-01-12 10:00:00,320.53,326.0,320.51,322.97,12832.0,309.7369,315.0227,309.7176,312.0948,12832.0
2023-01-12 10:30:00,322.84,324.83,322.76,324.63,8494.0,311.9691,313.8921,311.8918,313.6989,8494.0
2023-01-12 11:00:00,323.9,326.86,323.39,326.44,11838.0,312.9935,315.8538,312.5006,315.4479,11838.0
2023-01-12 11:30:00,326.46,327.0,325.62,326.54,11047.0,315.4673,315.9891,314.6555,315.5446,11047.0
2023-01-12 12:00:00,326.61,329.71,326.61,329.71,15935.0,315.6122,318.6078,315.6122,318.6078,15935.0
2023-01-12 12:30:00,329.83,330.76,329.61,330.5,6259.0,318.7238,319.6225,318.5112,319.3712,6259.0
2023-01-12 13:00:00,330.46,330.56,326.76,326.76,6822.0,319.3326,319.4292,315.7571,315.7571,6822.0
2023-01-12 13:30:00,326.64,328.17,326.62,327.99,1832.0,315.6412,317.1197,315.6219,316.9457,1832.0
2023-01-12 14:00:00,328.0,328.26,326.63,328.18,2880.0,316.9554,317.2066,315.6315,317.1293,2880.0
2023-01-12 14:30:00,327.99,328.75,327.39,327.39,3749.0,316.9457,317.6801,316.3659,316.3659,3749.0
2023-01-12 15:00:00,327.95,328.09,325.88,326.56,12730.0,316.9071,317.0424,314.9068,315.5639,12730.0
2023-01-12 15:30:00,326.32,326.61,325.24,325.71,32913.0,315.332,315.6122,314.2883,314.7425,32913.0
2023-01-13 09:30:00,326.66,326.66,321.2,321.27,10928.0,315.6605,315.6605,310.3844,310.452,10928.0
2023-01-13 10:00:00,320.3,325.02,320.19,324.99,12193.0,309.5147,314.0757,309.4084,314.0467,12193.0
2023-01-13 10:30:00,325.01,325.37,323.85,324.65,2248.0,314.0661,314.414,312.9451,313.7182,2248.0
2023-01-13 11:00:00,324.83,325.86,324.62,325.36,1700.0,313.8921,314.8875,313.6892,314.4043,1700.0
2023-01-13 11:30:00,324.11,325.08,324.11,325.06,1100.0,313.1964,314.1337,313.1964,314.1144,1100.0
2023-01-13 12:00:00,325.64,325.76,325.3,325.3,700.0,314.6749,314.7908,314.3463,314.3463,700.0
2023-01-13 12:30:00,324.38,324.38,323.25,324.02,1732.0,313.4573,313.4573,312.3653,313.1094,1732.0
2023-01-13 13:00:00,323.89,324.58,323.89,324.58,700.0,312.9838,313.6506,312.9838,313.6506,700.0
2023-01-13 13:30:00,324.49,326.06,324.49,326.06,1704.0,313.5636,315.0807,313.5636,315.0807,1704.0
2023-01-13 14:00:00,326.25,326.38,326.16,326.32,1000.0,315.2643,315.3899,315.1774,315.332,1000.0
2023-01-13 14:30:00,325.63,326.01,325.63,325.99,1948.0,314.6652,315.0324,314.6652,315.0131,1948.0
2023-01-13 15:00:00,325.95,327.36,325.95,327.36,3831.0,314.9744,316.3369,314.9744,316.3369,3831.0
2023-01-13 15:30:00,327.53,328.53,327.46,327.91,14340.0,316.5012,317.4675,316.4336,316.8684,14340.0
2023-01-17 09:30:00,328.81,330.82,328.81,330.05,15786.0,317.7381,319.6804,317.7381,318.9364,15786.0
2023-01-17 10:00:00,328.0,328.43,326.81,328.43,6787.0,316.9554,317.3709,315.8055,317.3709,6787.0
2023-01-17 10:30:00,328.24,328.68,327.88,328.26,1888.0,317.1873,317.6125,316.8394,317.2066,1888.0
2023-01-17 11:00:00,328.39,328.99,326.28,326.63,1602.0,317.3323,317.9121,315.2933,315.6315,1602.0
2023-01-17 11:30:00,327.53,327.98,326.7,327.98,900.0,316.5012,316.9361,315.6992,316.9361,900.0
2023-01-17 12:00:00,328.5,329.11,328.5,328.88,1433.0,317.4386,318.028,317.4386,317.8058,1433.0
2023-01-17 12:30:00,328.33,328.72,327.95,328.72,2477.0,317.2743,317.6512,316.9071,317.6512,2477.0
2023-01-17 13:00:00,329.0,329.0,328.34,328.5,1900.0,317.9217,317.9217,317.2839,317.4386,1900.0
2023-01-17 13:30:00,328.41,328.58,327.92,328.49,5145.0,317.3516,317.5159,316.8781,317.4289,5145.0
2023-01-17 14:00:00,328.12,328.19,327.89,327.89,900.0,317.0714,317.139,316.8491,316.8491,900.0
2023-01-17 14:30:00,328.44,329.43,328.33,328.33,3336.0,317.3806,318.3372,317.2743,317.2743,3336.0
2023-01-17 15:00:00,328.71,329.11,328.32,328.54,1500.0,317.6415,318.028,317.2646,317.4772,1500.0
2023-01-17 15:30:00,328.61,330.27,328.61,330.24,3067.0,317.5449,319.149,317.5449,319.12,3067.0
2023-01-18 09:30:00,333.6,336.25,333.26,333.78,17288.0,322.3668,324.9276,322.0383,322.5408,17288.0
2023-01-18 10:00:00,334.03,334.18,331.55,333.92,15683.0,322.7823,322.9273,320.3859,322.6761,15683.0
2023-01-18 10:30:00,333.8,333.8,331.68,331.68,6288.0,322.5601,322.5601,320.5115,320.5115,6288.0
2023-01-18 11:00:00,332.51,332.86,329.67,329.99,6075.0,321.3135,321.6517,318.5692,318.8784,6075.0
2023-01-18 11:30:00,329.85,329.99,326.12,327.65,20364.0,318.7431,318.8784,315.1387,316.6172,20364.0
2023-01-18 12:00:00,327.71,327.71,323.44,323.48,12309.0,316.6752,316.6752,312.5489,312.5876,12309.0
2023-01-18 12:30:00,323.39,323.79,322.48,323.45,5400.0,312.5006,312.8872,311.6213,312.5586,5400.0
2023-01-18 13:00:00,323.25,323.59,319.33,321.3,27641.0,312.3653,312.6939,308.5773,310.481,27641.0
2023-01-18 13:30:00,321.21,323.25,321.21,321.67,15561.0,310.394,312.3653,310.394,310.8385,15561.0
2023-01-18 14:00:00,321.5,321.6,319.8,321.1,4220.0,310.6743,310.7709,309.0315,310.2877,4220.0
2023-01-18 14:30:00,321.6,321.6,319.32,319.37,5704.0,310.7709,310.7709,308.5677,308.616,5704.0
2023-01-18 15:00:00,318.98,319.11,318.05,318.55,11722.0,308.2391,308.3647,307.3404,307.8236,11722.0
2023-01-18 15:30:00,318.42,318.59,316.39,316.43,60010.0,307.698,307.8623,305.7363,305.775,60010.0
2023-01-19 09:30:00,315.68,316.5,314.44,316.46,28550.0,305.0502,305.8426,303.852,305.804,28550.0
2023-01-19 10:00:00,315.37,315.87,312.77,314.85,12966.0,304.7507,305.2338,302.2382,304.2482,12966.0
2023-01-19 10:30:00,315.01,316.2,313.11,313.35,10706.0,304.4028,305.5527,302.5668,302.7987,10706.0
2023-01-19 11:00:00,313.34,314.13,310.88,311.76,10330.0,302.789,303.5524,300.4119,301.2622,10330.0
2023-01-19 11:30:00,312.28,313.21,311.22,312.6,13111.0,301.7647,302.6634,300.7404,302.074,13111.0
2023-01-19 12:00:00,313.22,316.07,313.22,315.4,11969.0,302.6731,305.4271,302.6731,304.7797,11969.0
2023-01-19 12:30:00,315.62,315.62,314.0,314.44,8522.0,304.9923,304.9923,303.4268,303.852,8522.0
2023-01-19 13:00:00,314.45,316.1,314.37,315.45,6600.0,303.8617,305.4561,303.7844,304.828,6600.0
2023-01-19 13:30:00,315.68,317.81,315.68,317.04,16302.0,305.0502,307.1085,305.0502,306.3644,16302.0
2023-01-19 14:00:00,317.1,318.56,316.25,317.92,13400.0,306.4224,307.8333,305.601,307.2148,13400.0
2023-01-19 14:30:00,317.8,318.63,317.4,318.24,14386.0,307.0989,307.9009,306.7123,307.524,14386.0
2023-01-19 15:00:00,318.27,318.88,318.18,318.76,7822.0,307.553,308.1425,307.4661,308.0265,7822.0
2023-01-19 15:30:00,318.43,318.44,316.04,316.04,26698.0,307.7076,307.7173,305.3981,305.3981,26698.0
2023-01-20 09:30:00,317.85,320.47,313.85,320.19,16412.0,307.1472,309.6789,303.2819,309.4084,16412.0
2023-01-20 10:00:00,319.79,322.76,319.71,321.86,14248.0,309.0218,311.8918,308.9445,311.0221,14248.0
2023-01-20 10:30:00,321.99,321.99,318.76,320.2,9313.0,311.1478,311.1478,308.0265,309.418,9313.0
2023-01-20 11:00:00,320.32,322.98,320.32,322.69,8889.0,309.534,312.1044,309.534,311.8242,8889.0
2023-01-20 11:30:00,322.67,322.67,320.06,320.12,10963.0,311.8049,311.8049,309.2828,309.3407,10963.0
2023-01-20 12:00:00,320.2,321.18,319.8,320.23,4279.0,309.418,310.365,309.0315,309.447,4279.0
2023-01-20 12:30:00,320.48,320.5,319.41,319.55,4150.0,309.6886,309.7079,308.6546,308.7899,4150.0
2023-01-20 13:00:00,319.75,319.87,316.97,317.4,9132.0,308.9832,309.0992,306.2968,306.7123,9132.0
2023-01-20 13:30:00,317.46,319.14,317.46,319.14,7400.0,306.7703,308.3937,306.7703,308.3937,7400.0
2023-01-20 14:00:00,319.01,319.6,318.17,318.51,4400.0,308.2681,308.8382,307.4564,307.7849,4400.0
2023-01-20 14:30:00,318.46,319.22,318.46,318.63,5876.0,307.7366,308.471,307.7366,307.9009,5876.0
2023-01-20 15:00:00,319.14,319.85,318.93,319.62,6960.0,308.3937,309.0798,308.1908,308.8576,6960.0
2023-01-20 15:30:00,319.64,320.63,318.81,320.59,22608.0,308.8769,309.8336,308.0748,309.7949,22608.0
2023-01-23 09:30:00,322.97,323.04,317.02,317.39,16572.0,312.0948,312.1624,306.3451,306.7027,16572.0
2023-01-23 10:00:00,318.92,320.35,318.01,319.0,34975.0,308.1811,309.563,307.3018,308.2584,34975.0
2023-01-23 10:30:00,318.61,320.57,317.99,320.57,5249.0,307.8816,309.7756,307.2825,309.7756,5249.0
2023-01-23 11:00:00,320.35,321.51,319.98,320.24,9983.0,309.563,310.6839,309.2054,309.4567,9983.0
2023-01-23 11:30:00,320.46,321.19,319.67,320.98,5270.0,309.6693,310.3747,308.9059,310.1718,5270.0
2023-01-23 12:00:00,321.02,321.46,320.0,321.33,2900.0,310.2104,310.6356,309.2248,310.51,2900.0
2023-01-23 12:30:00,320.64,321.46,320.64,321.46,1100.0,309.8432,310.6356,309.8432,310.6356,1100.0
2023-01-23 13:00:00,321.45,321.71,320.08,320.44,2236.0,310.6259,310.8772,309.3021,309.65,2236.0
2023-01-23 13:30:00,320.52,320.96,320.39,320.91,2200.0,309.7273,310.1524,309.6016,310.1041,2200.0
2023-01-23 14:00:00,320.88,321.05,320.22,320.22,5000.0,310.0751,310.2394,309.4374,309.4374,5000.0
2023-01-23 14:30:00,320.36,320.54,317.99,318.23,9400.0,309.5727,309.7466,307.2825,307.5144,9400.0
2023-01-23 15:00:00,318.48,319.3,318.1,318.36,7991.0,307.756,308.5483,307.3888,307.64,7991.0
2023-01-23 15:30:00,318.3,318.82,317.82,318.57,39490.0,307.582,308.0845,307.1182,307.8429,39490.0
2023-01-24 09:30:00,317.52,317.52,308.91,314.78,13269.0,306.8283,306.8283,298.5082,304.1805,13269.0
2023-01-24 10:00:00,314.85,314.91,313.55,314.01,1939.0,304.2482,304.3062,302.992,303.4365,1939.0
2023-01-24 10:30:00,314.23,315.73,313.54,315.59,3686.0,303.6491,305.0986,302.9823,304.9633,3686.0
2023-01-24 11:00:00,315.55,316.07,314.86,315.13,3126.0,304.9246,305.4271,304.2579,304.5188,3126.0
2023-01-24 11:30:00,315.09,316.07,315.08,316.03,4200.0,304.4801,305.4271,304.4704,305.3885,4200.0
2023-01-24 12:00:00,315.57,316.37,315.57,316.37,457.0,304.9439,305.717,304.9439,305.717,457.0
2023-01-24 12:30:00,317.01,317.27,316.25,316.25,8760.0,306.3355,306.5867,305.601,305.601,8760.0
2023-01-24 13:00:00,316.03,316.39,315.43,315.59,3300.0,305.3885,305.7363,304.8087,304.9633,3300.0
2023-01-24 13:30:00,315.38,315.38,314.29,314.62,3026.0,304.7603,304.7603,303.707,304.0259,3026.0
2023-01-24 14:00:00,314.71,314.71,313.41,313.71,4204.0,304.1129,304.1129,302.8567,303.1466,4204.0
2023-01-24 14:30:00,313.65,315.97,313.65,315.6,7476.0,303.0886,305.3305,303.0886,304.9729,7476.0
2023-01-24 15:00:00,315.78,316.94,315.46,316.93,5574.0,305.1469,306.2678,304.8376,306.2581,5574.0
2023-01-24 15:30:00,317.05,317.06,314.93,316.78,13677.0,306.3741,306.3838,304.3255,306.1132,13677.0
2023-01-25 09:30:00,314.66,316.53,311.66,311.68,8546.0,304.0646,305.8716,301.1656,301.1849,8546.0
2023-01-25 10:00:00,311.25,314.5,310.82,314.49,8459.0,300.7694,303.91,300.3539,303.9003,8459.0
2023-01-25 10:30:00,314.88,320.63,314.88,319.52,6042.0,304.2772,309.8336,304.2772,308.7609,6042.0
2023-01-25 11:00:00,319.84,321.2,318.96,321.2,3355.0,309.0702,310.3844,308.2198,310.3844,3355.0
2023-01-25 11:30:00,321.3,322.81,321.17,322.81,9426.0,310.481,311.9402,310.3554,311.9402,9426.0
2023-01-25 12:00:00,322.47,323.46,322.05,323.19,3398.0,311.6116,312.5683,311.2057,312.3074,3398.0
2023-01-25 12:30:00,323.71,324.89,323.71,324.89,8555.0,312.8098,313.9501,312.8098,313.9501,8555.0
2023-01-25 13:00:00,324.77,326.1,324.39,326.02,5259.0,313.8342,315.1194,313.467,315.0421,5259.0
2023-01-25 13:30:00,325.74,326.0,325.29,325.65,2600.0,314.7715,315.0227,314.3366,314.6845,2600.0
2023-01-25 14:00:00,325.25,325.77,324.3,324.35,4200.0,314.298,314.8005,313.38,313.4283,4200.0
2023-01-25 14:30:00,324.15,325.32,324.08,325.32,5200.0,313.235,314.3656,313.1674,314.3656,5200.0
2023-01-25 15:00:00,325.32,325.45,324.14,324.55,4826.0,314.3656,314.4913,313.2254,313.6216,4826.0
2023-01-25 15:30:00,324.83,325.43,324.31,324.85,9547.0,313.8921,314.4719,313.3896,313.9115,9547.0
2023-01-26 09:30:00,327.95,328.79,319.86,320.74,32364.0,316.9071,317.7188,309.0895,309.9399,32364.0
2023-01-26 10:00:00,320.93,322.12,320.06,321.55,20539.0,310.1235,311.2734,309.2828,310.7226,20539.0
2023-01-26 10:30:00,321.87,323.23,321.62,321.62,5747.0,311.0318,312.346,310.7902,310.7902,5747.0
2023-01-26 11:00:00,322.29,322.77,320.59,321.48,2288.0,311.4377,311.9015,309.7949,310.6549,2288.0
2023-01-26 11:30:00,322.23,323.34,321.66,322.14,3313.0,311.3797,312.4523,310.8289,311.2927,3313.0
2023-01-26 12:00:00,322.83,323.78,322.55,323.34,2692.0,311.9595,312.8775,311.6889,312.4523,2692.0
2023-01-26 12:30:00,323.11,323.8,323.11,323.52,300.0,312.2301,312.8968,312.2301,312.6262,300.0
2023-01-26 13:00:00,324.22,324.92,324.01,324.92,5800.0,313.3027,313.9791,313.0997,313.9791,5800.0
2023-01-26 13:30:00,325.06,325.28,324.8,324.8,3270.0,314.1144,314.327,313.8631,313.8631,3270.0
2023-01-26 14:00:00,324.82,325.14,324.36,325.14,1336.0,313.8825,314.1917,313.438,314.1917,1336.0
2023-01-26 14:30:00,324.7,326.19,324.7,326.19,2300.0,313.7665,315.2063,313.7665,315.2063,2300.0
2023-01-26 15:00:00,327.03,327.12,326.45,326.55,3140.0,316.0181,316.105,315.4576,315.5542,3140.0
2023-01-26 15:30:00,326.46,329.55,326.19,329.5,21391.0,315.4673,318.4532,315.2063,318.4049,21391.0
2023-01-27 09:30:00,329.52,330.31,328.42,330.27,7088.0,318.4242,319.1876,317.3613,319.149,7088.0
2023-01-27 10:00:00,329.76,332.05,329.0,329.0,7454.0,318.6561,320.869,317.9217,317.9217,7454.0
2023-01-27 10:30:00,328.56,329.15,325.73,326.5,8057.0,317.4965,318.0667,314.7618,315.5059,8057.0
2023-01-27 11:00:00,326.33,328.01,325.18,327.65,4261.0,315.3416,316.9651,314.2304,316.6172,4261.0
2023-01-27 11:30:00,327.54,328.45,326.54,326.99,4152.0,316.5109,317.3902,315.5446,315.9794,4152.0
2023-01-27 12:00:00,326.61,326.74,324.88,325.28,3637.0,315.6122,315.7378,313.9405,314.327,3637.0
2023-01-27 12:30:00,324.91,325.88,324.6,325.88,13120.0,313.9694,314.9068,313.6699,314.9068,13120.0
2023-01-27 13:00:00,325.71,326.52,324.93,325.17,7600.0,314.7425,315.5252,313.9888,314.2207,7600.0
2023-01-27 13:30:00,324.79,325.39,324.47,325.39,5461.0,313.8535,314.4333,313.5443,314.4333,5461.0
2023-01-27 14:00:00,325.28,325.79,324.91,325.55,7620.0,314.327,314.8198,313.9694,314.5879,7620.0
2023-01-27 14:30:00,325.31,325.7,324.73,325.45,7556.0,314.356,314.7328,313.7955,314.4913,7556.0
2023-01-27 15:00:00,325.81,326.85,325.77,326.8,3993.0,314.8391,315.8441,314.8005,315.7958,3993.0
2023-01-27 15:30:00,326.85,327.32,325.74,326.03,6354.0,315.8441,316.2983,314.7715,315.0517,6354.0
2023-01-30 09:30:00,321.45,324.0,320.57,323.1,7030.0,310.6259,313.0901,309.7756,312.2204,7030.0
2023-01-30 10:00:00,322.44,325.51,322.44,325.12,3704.0,311.5826,314.5492,311.5826,314.1724,3704.0
2023-01-30 10:30:00,324.53,325.26,324.09,325.26,900.0,313.6022,314.3077,313.1771,314.3077,900.0
2023-01-30 11:00:00,324.97,326.25,324.97,325.5,1698.0,314.0274,315.2643,314.0274,314.5396,1698.0
2023-01-30 11:30:00,324.29,324.69,324.19,324.41,1700.0,313.3703,313.7569,313.2737,313.4863,1700.0
2023-01-30 12:00:00,324.84,325.52,324.76,324.77,3062.0,313.9018,314.5589,313.8245,313.8342,3062.0
2023-01-30 12:30:00,325.24,325.59,324.57,324.72,1022.0,314.2883,314.6265,313.6409,313.7858,1022.0
2023-01-30 13:00:00,323.98,325.64,323.98,325.22,2016.0,313.0708,314.6749,313.0708,314.269,2016.0
2023-01-30 13:30:00,325.27,325.55,325.03,325.28,1805.0,314.3173,314.5879,314.0854,314.327,1805.0
2023-01-30 14:00:00,325.34,325.55,324.62,324.62,2200.0,314.385,314.5879,313.6892,313.6892,2200.0
2023-01-30 14:30:00,324.53,324.62,323.92,323.92,1043.0,313.6022,313.6892,313.0128,313.0128,1043.0
2023-01-30 15:00:00,323.8,323.8,323.04,323.4,2576.0,312.8968,312.8968,312.1624,312.5103,2576.0
2023-01-30 15:30:00,323.71,324.24,322.95,323.0,11895.0,312.8098,313.322,312.0754,312.1238,11895.0
2023-01-31 09:30:00,322.08,325.03,321.83,325.03,4900.0,311.2347,314.0854,310.9932,314.0854,4900.0
2023-01-31 10:00:00,324.87,327.37,323.91,327.16,6311.0,313.9308,316.3466,313.0031,316.1437,6311.0
2023-01-31 10:30:00,327.27,329.57,327.05,329.04,5946.0,316.25,318.4725,316.0374,317.9604,5946.0
2023-01-31 11:00:00,329.19,330.01,328.74,329.32,3850.0,318.1053,318.8977,317.6705,318.2309,3850.0
2023-01-31 11:30:00,329.1,330.0,329.1,329.18,800.0,318.0184,318.888,318.0184,318.0957,800.0
2023-01-31 12:00:00,329.51,329.99,329.17,329.99,5067.0,318.4145,318.8784,318.086,318.8784,5067.0
2023-01-31 12:30:00,330.08,330.35,329.94,329.94,700.0,318.9654,319.2263,318.8301,318.8301,700.0
2023-01-31 13:00:00,329.73,329.73,328.85,328.97,900.0,318.6271,318.6271,317.7768,317.8927,900.0
2023-01-31 13:30:00,329.74,329.74,328.2,328.58,1500.0,318.6368,318.6368,317.1487,317.5159,1500.0
2023-01-31 14:00:00,328.69,329.06,328.19,328.79,1700.0,317.6222,317.9797,317.139,317.7188,1700.0
2023-01-31 14:30:00,328.55,328.82,328.22,328.72,1000.0,317.4869,317.7478,317.168,317.6512,1000.0
2023-01-31 15:00:00,328.48,328.81,328.24,328.25,1513.0,317.4192,317.7381,317.1873,317.197,1513.0
2023-01-31 15:30:00,328.25,330.15,328.25,330.05,5960.0,317.197,319.033,317.197,318.9364,5960.0
2023-02-01 09:30:00,328.49,330.99,327.0,329.88,9182.0,317.4289,319.8447,315.9891,318.7721,9182.0
2023-02-01 10:00:00,329.35,330.04,327.94,329.12,6773.0,318.2599,318.9267,316.8974,318.0377,6773.0
2023-02-01 10:30:00,328.85,328.85,325.32,325.32,14687.0,317.7768,317.7768,314.3656,314.3656,14687.0
2023-02-01 11:00:00,325.51,326.54,325.51,325.89,2668.0,314.5492,315.5446,314.5492,314.9164,2668.0
2023-02-01 11:30:00,325.51,325.93,320.88,320.88,8209.0,314.5492,314.9551,310.0751,310.0751,8209.0
2023-02-01 12:00:00,320.72,320.87,318.29,319.38,9284.0,309.9205,310.0655,307.5724,308.6257,9284.0
2023-02-01 12:30:00,319.77,320.08,317.58,318.67,3150.0,309.0025,309.3021,306.8863,307.9396,3150.0
2023-02-01 13:00:00,318.46,320.7,318.33,320.7,6200.0,307.7366,309.9012,307.611,309.9012,6200.0
2023-02-01 13:30:00,320.85,321.48,320.08,320.6,9016.0,310.0462,310.6549,309.3021,309.8046,9016.0
2023-02-01 14:00:00,320.44,322.78,320.33,322.1,3262.0,309.65,311.9112,309.5437,311.2541,3262.0
2023-02-01 14:30:00,321.74,326.51,320.79,325.22,15174.0,310.9062,315.5156,309.9882,314.269,15174.0
2023-02-01 15:00:00,325.52,327.41,325.45,327.17,15787.0,314.5589,316.3853,314.4913,316.1533,15787.0
2023-02-01 15:30:00,327.28,330.73,326.65,327.36,42613.0,316.2596,319.5935,315.6509,316.3369,42613.0
2023-02-02 09:30:00,325.23,326.35,314.0,314.13,26824.0,314.2787,315.361,303.4268,303.5524,26824.0
2023-02-02 10:00:00,314.26,315.03,312.51,315.03,11867.0,303.6781,304.4221,301.987,304.4221,11867.0
2023-02-02 10:30:00,314.53,319.77,314.43,319.39,14457.0,303.939,309.0025,303.8423,308.6353,14457.0
2023-02-02 11:00:00,319.3,319.4,317.37,317.4,5130.0,308.5483,308.645,306.6833,306.7123,5130.0
2023-02-02 11:30:00,317.0,318.75,316.69,317.23,5851.0,306.3258,308.0169,306.0262,306.548,5851.0
2023-02-02 12:00:00,316.54,317.87,316.16,317.48,3995.0,305.8813,307.1665,305.5141,306.7896,3995.0
2023-02-02 12:30:00,316.83,317.15,314.96,315.8,3553.0,306.1615,306.4707,304.3545,305.1662,3553.0
2023-02-02 13:00:00,315.96,317.2,315.96,316.8,2590.0,305.3208,306.5191,305.3208,306.1325,2590.0
2023-02-02 13:30:00,317.07,317.07,315.24,315.37,5525.0,306.3934,306.3934,304.6251,304.7507,5525.0
2023-02-02 14:00:00,315.47,315.49,311.47,311.7,12959.0,304.8473,304.8666,300.982,301.2043,12959.0
2023-02-02 14:30:00,311.78,312.49,311.2,312.33,7764.0,301.2816,301.9677,300.7211,301.813,7764.0
2023-02-02 15:00:00,312.49,313.41,311.0,311.11,16177.0,301.9677,302.8567,300.5278,300.6341,16177.0
2023-02-02 15:30:00,311.51,313.93,311.51,313.93,24998.0,301.0207,303.3592,301.0207,303.3592,24998.0
2023-02-03 09:30:00,314.99,322.25,314.99,321.68,21032.0,304.3835,311.399,304.3835,310.8482,21032.0
2023-02-03 10:00:00,321.9,324.99,321.12,324.99,8715.0,311.0608,314.0467,310.3071,314.0467,8715.0
2023-02-03 10:30:00,325.63,325.63,322.98,323.76,9600.0,314.6652,314.6652,312.1044,312.8582,9600.0
2023-02-03 11:00:00,323.3,323.74,320.24,320.34,15777.0,312.4137,312.8388,309.4567,309.5533,15777.0
2023-02-03 11:30:00,320.27,320.39,318.45,318.58,13793.0,309.4857,309.6016,307.727,307.8526,13793.0
2023-02-03 12:00:00,318.1,318.24,316.49,318.24,7832.0,307.3888,307.524,305.833,307.524,7832.0
2023-02-03 12:30:00,318.81,319.33,317.08,317.08,3749.0,308.0748,308.5773,306.4031,306.4031,3749.0
2023-02-03 13:00:00,316.98,317.26,314.74,315.39,9369.0,306.3065,306.577,304.1419,304.77,9369.0
2023-02-03 13:30:00,315.02,316.45,314.68,316.33,15735.0,304.4125,305.7943,304.0839,305.6784,15735.0
2023-02-03 14:00:00,316.42,317.39,316.27,317.14,5086.0,305.7653,306.7027,305.6204,306.4611,5086.0
2023-02-03 14:30:00,317.25,317.68,317.12,317.12,3642.0,306.5674,306.9829,306.4418,306.4418,3642.0
2023-02-03 15:00:00,316.96,317.49,316.58,316.8,6879.0,306.2871,306.7993,305.9199,306.1325,6879.0
2023-02-03 15:30:00,316.85,316.91,315.15,315.68,19704.0,306.1808,306.2388,304.5381,305.0502,19704.0
2023-02-06 09:30:00,317.17,318.24,314.41,315.52,7266.0,306.4901,307.524,303.823,304.8956,7266.0
2023-02-06 10:00:00,314.42,314.81,312.84,313.2,1990.0,303.8327,304.2095,302.3059,302.6537,1990.0
2023-02-06 10:30:00,312.9,314.54,311.72,313.69,5513.0,302.3639,303.9486,301.2236,303.1272,5513.0
2023-02-06 11:00:00,314.55,315.99,314.55,315.99,2125.0,303.9583,305.3498,303.9583,305.3498,2125.0
2023-02-06 11:30:00,316.32,316.49,315.23,315.26,4565.0,305.6687,305.833,304.6154,304.6444,4565.0
2023-02-06 12:00:00,315.5,315.79,314.81,315.53,1347.0,304.8763,305.1565,304.2095,304.9053,1347.0
2023-02-06 12:30:00,315.59,315.59,314.46,314.46,600.0,304.9633,304.9633,303.8713,303.8713,600.0
2023-02-06 13:00:00,314.75,315.28,314.6,315.28,1100.0,304.1516,304.6637,304.0066,304.6637,1100.0
2023-02-06 13:30:00,315.56,315.83,315.15,315.49,900.0,304.9343,305.1952,304.5381,304.8666,900.0
2023-02-06 14:00:00,315.9,315.9,315.13,315.47,1154.0,305.2628,305.2628,304.5188,304.8473,1154.0
2023-02-06 14:30:00,315.29,315.31,314.76,314.79,1698.0,304.6734,304.6927,304.1612,304.1902,1698.0
2023-02-06 15:00:00,314.79,315.13,314.35,315.02,1806.0,304.1902,304.5188,303.765,304.4125,1806.0
2023-02-06 15:30:00,315.03,317.05,315.03,316.56,6884.0,304.4221,306.3741,304.4221,305.9006,6884.0
2023-02-07 09:30:00,319.94,321.01,317.29,320.85,5026.0,309.1668,310.2008,306.606,310.0462,5026.0
2023-02-07 10:00:00,321.05,321.05,317.81,317.81,5318.0,310.2394,310.2394,307.1085,307.1085,5318.0
2023-02-07 10:30:00,317.79,319.16,316.43,318.64,10357.0,307.0892,308.4131,305.775,307.9106,10357.0
2023-02-07 11:00:00,318.89,320.0,317.07,318.05,5200.0,308.1522,309.2248,306.3934,307.3404,5200.0
2023-02-07 11:30:00,318.69,320.3,318.0,320.3,6005.0,307.9589,309.5147,307.2921,309.5147,6005.0
2023-02-07 12:00:00,320.42,321.24,320.32,320.77,2524.0,309.6306,310.423,309.534,309.9688,2524.0
2023-02-07 12:30:00,319.93,323.53,318.92,323.53,1826.0,309.1571,312.6359,308.1811,312.6359,1826.0
2023-02-07 13:00:00,323.99,323.99,320.07,320.07,1423.0,313.0804,313.0804,309.2924,309.2924,1423.0
2023-02-07 13:30:00,319.72,319.79,318.15,318.99,4785.0,308.9542,309.0218,307.4371,308.2488,4785.0
2023-02-07 14:00:00,319.1,322.14,319.1,321.96,10166.0,308.3551,311.2927,308.3551,311.1188,10166.0
2023-02-07 14:30:00,321.89,323.0,321.74,323.0,7683.0,311.0511,312.1238,310.9062,312.1238,7683.0
2023-02-07 15:00:00,323.15,323.31,321.67,323.07,15362.0,312.2687,312.4233,310.8385,312.1914,15362.0
2023-02-07 15:30:00,323.11,324.7,322.26,323.94,17426.0,312.2301,313.7665,311.4087,313.0321,17426.0
2023-02-08 09:30:00,325.76,327.14,324.45,325.26,7340.0,314.7908,316.1244,313.5249,314.3077,7340.0
2023-02-08 10:00:00,325.78,325.78,324.12,324.56,1183.0,314.8101,314.8101,313.206,313.6312,1183.0
2023-02-08 10:30:00,323.88,324.35,323.28,324.12,2944.0,312.9741,313.4283,312.3943,313.206,2944.0
2023-02-08 11:00:00,325.19,325.19,323.78,323.78,600.0,314.24,314.24,312.8775,312.8775,600.0
2023-02-08 11:30:00,323.7,324.65,322.9,324.65,1653.0,312.8002,313.7182,312.0271,313.7182,1653.0
2023-02-08 12:00:00,324.17,325.91,324.17,325.78,500.0,313.2544,314.9358,313.2544,314.8101,500.0
2023-02-08 12:30:00,326.13,328.53,325.86,328.53,11625.0,315.1484,317.4675,314.8875,317.4675,11625.0
2023-02-08 13:00:00,328.59,330.0,328.59,329.46,3325.0,317.5255,318.888,317.5255,318.3662,3325.0
2023-02-08 13:30:00,329.03,329.28,327.89,327.89,3071.0,317.9507,318.1923,316.8491,316.8491,3071.0
2023-02-08 14:00:00,327.8,328.85,327.76,328.85,1961.0,316.7621,317.7768,316.7235,317.7768,1961.0
2023-02-08 14:30:00,329.13,329.42,328.3,328.87,5870.0,318.0473,318.3276,317.2453,317.7961,5870.0
2023-02-08 15:00:00,329.02,329.21,327.48,329.08,4710.0,317.941,318.1247,316.4529,317.999,4710.0
2023-02-08 15:30:00,329.24,330.39,328.77,328.98,18552.0,318.1536,319.2649,317.6995,317.9024,18552.0
2023-02-09 09:30:00,328.54,328.54,321.46,322.14,17845.0,317.4772,317.4772,310.6356,311.2927,17845.0
2023-02-09 10:00:00,322.0,324.63,322.0,323.51,16542.0,311.1574,313.6989,311.1574,312.6166,16542.0
2023-02-09 10:30:00,323.87,324.06,320.99,321.36,10852.0,312.9645,313.1481,310.1814,310.539,10852.0
2023-02-09 11:00:00,321.8,322.02,319.38,321.78,6269.0,310.9642,311.1768,308.6257,310.9448,6269.0
2023-02-09 11:30:00,320.59,321.59,320.59,320.89,3061.0,309.7949,310.7612,309.7949,310.0848,3061.0
2023-02-09 12:00:00,320.24,321.94,320.13,321.52,3712.0,309.4567,311.0995,309.3504,310.6936,3712.0
2023-02-09 12:30:00,321.14,321.14,319.03,319.03,4163.0,310.3264,310.3264,308.2874,308.2874,4163.0
2023-02-09 13:00:00,318.7,319.45,318.7,319.22,1850.0,307.9685,308.6933,307.9685,308.471,1850.0
2023-02-09 13:30:00,319.61,320.39,319.61,320.19,2274.0,308.8479,309.6016,308.8479,309.4084,2274.0
2023-02-09 14:00:00,320.16,320.71,319.01,319.42,3099.0,309.3794,309.9109,308.2681,308.6643,3099.0
2023-02-09 14:30:00,319.76,320.07,319.35,319.68,1962.0,308.9929,309.2924,308.5967,308.9156,1962.0
2023-02-09 15:00:00,319.02,319.32,318.07,318.4,7293.0,308.2778,308.5677,307.3598,307.6787,7293.0
2023-02-09 15:30:00,318.58,318.58,316.9,317.46,10276.0,307.8526,307.8526,306.2292,306.7703,10276.0
2023-02-10 09:30:00,320.12,323.99,320.11,323.99,15045.0,309.3407,313.0804,309.3311,313.0804,15045.0
2023-02-10 10:00:00,323.64,326.06,322.44,325.96,8014.0,312.7422,315.0807,311.5826,314.9841,8014.0
2023-02-10 10:30:00,326.21,326.41,323.51,324.97,4993.0,315.2257,315.4189,312.6166,314.0274,4993.0
2023-02-10 11:00:00,325.06,327.14,325.06,325.92,8160.0,314.1144,316.1244,314.1144,314.9454,8160.0
2023-02-10 11:30:00,325.98,326.45,325.69,325.74,1997.0,315.0034,315.4576,314.7232,314.7715,1997.0
2023-02-10 12:00:00,325.53,326.02,324.91,325.6,3400.0,314.5686,315.0421,313.9694,314.6362,3400.0
2023-02-10 12:30:00,325.4,326.08,325.31,326.08,2199.0,314.4429,315.1,314.356,315.1,2199.0
2023-02-10 13:00:00,326.5,326.56,325.8,326.4,1597.0,315.5059,315.5639,314.8295,315.4093,1597.0
2023-02-10 13:30:00,326.86,327.43,326.49,327.08,2821.0,315.8538,316.4046,315.4962,316.0664,2821.0
2023-02-10 14:00:00,327.16,327.56,326.85,327.15,8480.0,316.1437,316.5302,315.8441,316.134,8480.0
2023-02-10 14:30:00,327.0,328.21,327.0,328.19,6363.0,315.9891,317.1583,315.9891,317.139,6363.0
2023-02-10 15:00:00,328.24,329.02,327.45,327.71,7732.0,317.1873,317.941,316.4239,316.6752,7732.0
2023-02-10 15:30:00,328.25,329.41,328.07,329.27,23060.0,317.197,318.3179,317.023,318.1826,23060.0
2023-02-13 09:30:00,325.63,325.82,321.97,325.7,19041.0,314.6652,314.8488,311.1284,314.7328,19041.0
2023-02-13 10:00:00,326.25,326.85,324.55,325.71,3695.0,315.2643,315.8441,313.6216,314.7425,3695.0
2023-02-13 10:30:00,326.04,327.02,326.04,327.02,969.0,315.0614,316.0084,315.0614,316.0084,969.0
2023-02-13 11:00:00,326.5,326.63,326.0,326.42,932.0,315.5059,315.6315,315.0227,315.4286,932.0
2023-02-13 11:30:00,325.88,327.68,325.88,327.68,1820.0,314.9068,316.6462,314.9068,316.6462,1820.0
2023-02-13 12:00:00,328.0,329.77,328.0,329.77,3025.0,316.9554,318.6658,316.9554,318.6658,3025.0
2023-02-13 12:30:00,329.7,332.97,329.63,332.68,36652.0,318.5982,321.758,318.5305,321.4778,36652.0
2023-02-13 13:00:00,332.38,333.13,331.52,331.97,7358.0,321.1879,321.9127,320.3569,320.7917,7358.0
2023-02-13 13:30:00,332.12,332.79,331.65,332.11,3878.0,320.9367,321.5841,320.4825,320.927,3878.0
2023-02-13 14:00:00,332.26,332.6,331.88,332.5,4356.0,321.0719,321.4005,320.7047,321.3039,4356.0
2023-02-13 14:30:00,332.1,332.1,331.24,331.72,4915.0,320.9173,320.9173,320.0863,320.5501,4915.0
2023-02-13 15:00:00,331.68,331.82,330.62,330.65,4420.0,320.5115,320.6468,319.4872,319.5162,4420.0
2023-02-13 15:30:00,331.01,332.79,330.97,331.28,11986.0,319.864,321.5841,319.8254,320.1249,11986.0
2023-02-14 09:30:00,327.85,331.56,326.4,331.55,12119.0,316.8104,320.3955,315.4093,320.3859,12119.0
2023-02-14 10:00:00,332.24,335.32,332.24,334.68,10070.0,321.0526,324.0289,321.0526,323.4105,10070.0
2023-02-14 10:30:00,335.02,335.13,330.34,331.54,11914.0,323.739,323.8453,319.2166,320.3762,11914.0
2023-02-14 11:00:00,331.97,332.01,331.56,331.9,3040.0,320.7917,320.8304,320.3955,320.7241,3040.0
2023-02-14 11:30:00,329.93,329.98,328.57,329.34,4400.0,318.8204,318.8687,317.5062,318.2503,4400.0
2023-02-14 12:00:00,329.61,330.72,329.59,330.72,1800.0,318.5112,319.5838,318.4919,319.5838,1800.0
2023-02-14 12:30:00,331.29,331.29,330.33,330.37,2100.0,320.1346,320.1346,319.2069,319.2456,2100.0
2023-02-14 13:00:00,330.84,331.54,330.69,331.41,2196.0,319.6998,320.3762,319.5548,320.2506,2196.0
2023-02-14 13:30:00,330.96,330.96,330.12,330.23,900.0,319.8157,319.8157,319.004,319.1103,900.0
2023-02-14 14:00:00,330.08,330.1,329.45,329.88,2059.0,318.9654,318.9847,318.3566,318.7721,2059.0
2023-02-14 14:30:00,329.38,331.25,329.34,331.0,14324.0,318.2889,320.096,318.2503,319.8544,14324.0
2023-02-14 15:00:00,331.2,332.07,331.1,331.53,3712.0,320.0476,320.8883,319.951,320.3665,3712.0
2023-02-14 15:30:00,331.41,332.21,330.6,330.71,16572.0,320.2506,321.0236,319.4678,319.5741,16572.0
2023-02-15 09:30:00,326.28,326.28,320.7,321.46,17908.0,315.2933,315.2933,309.9012,310.6356,17908.0
2023-02-15 10:00:00,321.33,324.16,321.33,323.81,4966.0,310.51,313.2447,310.51,312.9065,4966.0
2023-02-15 10:30:00,323.33,324.91,323.33,324.22,3027.0,312.4426,313.9694,312.4426,313.3027,3027.0
2023-02-15 11:00:00,323.58,324.13,322.67,322.67,3101.0,312.6842,313.2157,311.8049,311.8049,3101.0
2023-02-15 11:30:00,322.95,323.27,322.08,322.75,6005.0,312.0754,312.3847,311.2347,311.8822,6005.0
2023-02-15 12:00:00,322.73,322.74,319.9,319.95,6701.0,311.8628,311.8725,309.1281,309.1765,6701.0
2023-02-15 12:30:00,319.83,321.6,319.82,321.6,5939.0,309.0605,310.7709,309.0508,310.7709,5939.0
2023-02-15 13:00:00,322.16,323.35,322.03,323.35,2211.0,311.312,312.462,311.1864,312.462,2211.0
2023-02-15 13:30:00,323.25,323.79,323.25,323.79,1000.0,312.3653,312.8872,312.3653,312.8872,1000.0
2023-02-15 14:00:00,323.95,324.66,323.95,324.26,1325.0,313.0418,313.7279,313.0418,313.3413,1325.0
2023-02-15 14:30:00,324.5,324.68,324.25,324.25,1317.0,313.5732,313.7472,313.3317,313.3317,1317.0
2023-02-15 15:00:00,324.62,324.96,324.17,324.68,2414.0,313.6892,314.0178,313.2544,313.7472,2414.0
2023-02-15 15:30:00,324.55,326.14,324.55,325.96,7916.0,313.6216,315.158,313.6216,314.9841,7916.0
2023-02-16 09:30:00,326.41,328.88,326.05,326.05,14086.0,315.4189,317.8058,315.0711,315.0711,14086.0
2023-02-16 10:00:00,325.81,326.7,325.01,326.46,4330.0,314.8391,315.6992,314.0661,315.4673,4330.0
2023-02-16 10:30:00,326.73,328.0,326.73,327.14,2561.0,315.7282,316.9554,315.7282,316.1244,2561.0
2023-02-16 11:00:00,327.4,329.08,327.4,329.08,546.0,316.3756,317.999,316.3756,317.999,546.0
2023-02-16 11:30:00,329.12,331.14,328.85,331.06,6751.0,318.0377,319.9897,317.7768,319.9124,6751.0
2023-02-16 12:00:00,331.12,331.91,331.0,331.91,3607.0,319.9703,320.7337,319.8544,320.7337,3607.0
2023-02-16 12:30:00,332.05,332.41,331.9,332.18,2934.0,320.869,321.2169,320.7241,320.9946,2934.0
2023-02-16 13:00:00,332.06,332.12,329.37,329.37,5640.0,320.8787,320.9367,318.2793,318.2793,5640.0
2023-02-16 13:30:00,329.23,330.4,329.23,330.4,1220.0,318.144,319.2746,318.144,319.2746,1220.0
2023-02-16 14:00:00,330.63,331.45,330.63,331.25,2484.0,319.4968,320.2892,319.4968,320.096,2484.0
2023-02-16 14:30:00,331.39,331.41,330.14,330.41,2300.0,320.2312,320.2506,319.0233,319.2842,2300.0
2023-02-16 15:00:00,330.21,330.21,327.96,327.96,6298.0,319.091,319.091,316.9167,316.9167,6298.0
2023-02-16 15:30:00,327.76,327.95,327.09,327.47,9780.0,316.7235,316.9071,316.076,316.4432,9780.0
2023-02-17 09:30:00,322.58,322.76,315.34,316.0,42981.0,311.7179,311.8918,304.7217,305.3595,42981.0
2023-02-17 10:00:00,315.6,318.94,314.8,318.69,7826.0,304.9729,308.2005,304.1999,307.9589,7826.0
2023-02-17 10:30:00,318.17,319.33,317.07,317.41,7093.0,307.4564,308.5773,306.3934,306.722,7093.0
2023-02-17 11:00:00,318.23,319.18,316.57,316.57,6550.0,307.5144,308.4324,305.9103,305.9103,6550.0
2023-02-17 11:30:00,316.51,317.87,316.0,316.06,5171.0,305.8523,307.1665,305.3595,305.4174,5171.0
2023-02-17 12:00:00,315.71,315.91,314.66,314.66,2142.0,305.0792,305.2725,304.0646,304.0646,2142.0
2023-02-17 12:30:00,315.17,315.17,312.64,312.82,7836.0,304.5574,304.5574,302.1126,302.2865,7836.0
2023-02-17 13:00:00,312.27,313.69,311.51,311.51,10769.0,301.7551,303.1272,301.0207,301.0207,10769.0
2023-02-17 13:30:00,310.91,311.61,309.62,311.61,11573.0,300.4409,301.1173,299.1943,301.1173,11573.0
2023-02-17 14:00:00,311.5,311.76,309.92,311.76,14876.0,301.011,301.2622,299.4842,301.2622,14876.0
2023-02-17 14:30:00,311.98,313.77,311.98,313.56,16050.0,301.4748,303.2046,301.4748,303.0016,16050.0
2023-02-17 15:00:00,313.67,313.9,311.85,311.85,8408.0,303.1079,303.3302,301.3492,301.3492,8408.0
2023-02-17 15:30:00,311.86,313.07,311.75,312.32,24305.0,301.3589,302.5281,301.2526,301.8034,24305.0
2023-02-21 09:30:00,310.81,316.0,310.81,313.19,15730.0,300.3442,305.3595,300.3442,302.6441,15730.0
2023-02-21 10:00:00,313.36,314.2,310.7,310.98,7988.0,302.8084,303.6201,300.2379,300.5085,7988.0
2023-02-21 10:30:00,311.02,312.58,310.81,311.5,4361.0,300.5472,302.0546,300.3442,301.011,4361.0
2023-02-21 11:00:00,310.48,311.25,310.24,310.98,9362.0,300.0253,300.7694,299.7934,300.5085,9362.0
2023-02-21 11:30:00,310.78,311.46,309.56,309.68,3340.0,300.3152,300.9723,299.1363,299.2523,3340.0
2023-02-21 12:00:00,309.24,309.42,308.34,309.4,4184.0,298.8271,299.001,297.9574,298.9817,4184.0
2023-02-21 12:30:00,309.54,309.55,308.95,309.43,4745.0,299.117,299.1267,298.5469,299.0107,4745.0
2023-02-21 13:00:00,309.6,309.6,308.54,308.54,2150.0,299.175,299.175,298.1507,298.1507,2150.0
2023-02-21 13:30:00,308.2,308.23,307.4,308.08,4162.0,297.8221,297.8511,297.049,297.7062,4162.0
2023-02-21 14:00:00,308.28,308.34,306.7,307.19,3636.0,297.8994,297.9574,296.3726,296.8461,3636.0
2023-02-21 14:30:00,307.6,308.06,307.44,307.88,7540.0,297.2423,297.6868,297.0877,297.5129,7540.0
2023-02-21 15:00:00,307.88,307.88,306.69,307.1,4997.0,297.5129,297.5129,296.363,296.7592,4997.0
2023-02-21 15:30:00,307.62,308.14,306.16,306.68,29117.0,297.2616,297.7641,295.8508,296.3533,29117.0
2023-02-22 09:30:00,302.89,306.99,302.25,302.82,15100.0,292.6909,296.6529,292.0725,292.6233,15100.0
2023-02-22 10:00:00,302.44,302.82,295.35,297.02,34431.0,292.2561,292.6233,285.4048,287.0186,34431.0
2023-02-22 10:30:00,296.7,296.7,294.81,296.65,27469.0,286.7093,286.7093,284.883,286.661,27469.0
2023-02-22 11:00:00,297.25,298.8,296.5,298.8,5566.0,287.2408,288.7386,286.5161,288.7386,5566.0
2023-02-22 11:30:00,298.54,299.68,297.72,299.68,4792.0,288.4874,289.589,287.695,289.589,4792.0
2023-02-22 12:00:00,299.26,300.92,299.17,300.61,2602.0,289.1831,290.7872,289.0962,290.4877,2602.0
2023-02-22 12:30:00,301.0,301.85,300.72,301.34,3941.0,290.8646,291.6859,290.594,291.1931,3941.0
2023-02-22 13:00:00,301.56,302.65,301.0,302.59,2493.0,291.4057,292.459,290.8646,292.401,2493.0
2023-02-22 13:30:00,302.4,302.79,301.37,301.44,3168.0,292.2174,292.5943,291.2221,291.2897,3168.0
2023-02-22 14:00:00,301.75,302.1,298.65,299.6,44902.0,291.5893,291.9275,288.5937,289.5117,44902.0
2023-02-22 14:30:00,299.39,299.39,295.21,295.24,36485.0,289.3088,289.3088,285.2695,285.2985,36485.0
2023-02-22 15:00:00,295.28,296.68,295.22,295.98,38998.0,285.3372,286.69,285.2792,286.0136,38998.0
2023-02-22 15:30:00,296.06,297.81,296.0,297.74,37369.0,286.0909,287.782,286.0329,287.7143,37369.0
2023-02-23 09:30:00,304.91,307.16,304.91,306.87,12450.0,294.6429,296.8171,294.6429,296.5369,12450.0
2023-02-23 10:00:00,305.5,305.76,304.19,305.24,4239.0,295.213,295.4643,293.9471,294.9618,4239.0
2023-02-23 10:30:00,306.5,306.5,303.62,303.99,3672.0,296.1794,296.1794,293.3963,293.7539,3672.0
2023-02-23 11:00:00,303.75,303.75,301.68,301.68,3789.0,293.522,293.522,291.5217,291.5217,3789.0
2023-02-23 11:30:00,301.73,301.96,299.73,299.94,3967.0,291.57,291.7922,289.6373,289.8402,3967.0
2023-02-23 12:00:00,300.05,301.69,299.99,301.69,3331.0,289.9465,291.5313,289.8886,291.5313,3331.0
2023-02-23 12:30:00,301.62,302.82,301.62,302.72,2400.0,291.4637,292.6233,291.4637,292.5266,2400.0
2023-02-23 13:00:00,302.67,303.44,302.61,303.22,1607.0,292.4783,293.2224,292.4203,293.0098,1607.0
2023-02-23 13:30:00,302.86,303.16,302.2,303.01,2200.0,292.6619,292.9518,292.0241,292.8069,2200.0
2023-02-23 14:00:00,303.23,304.01,303.04,304.01,4225.0,293.0195,293.7732,292.8359,293.7732,4225.0
2023-02-23 14:30:00,304.66,304.93,303.98,304.2,4709.0,294.4013,294.6622,293.7442,293.9568,4709.0
2023-02-23 15:00:00,304.3,305.59,304.3,304.96,10851.0,294.0534,295.3,294.0534,294.6912,10851.0
2023-02-23 15:30:00,304.73,304.8,303.09,303.73,16598.0,294.469,294.5366,292.8842,293.5026,16598.0
2023-02-24 09:30:00,300.07,301.04,297.18,299.76,13299.0,289.9659,290.9032,287.1732,289.6663,13299.0
2023-02-24 10:00:00,299.43,301.89,299.43,300.45,11905.0,289.3474,291.7246,289.3474,290.3331,11905.0
2023-02-24 10:30:00,300.45,301.57,299.88,301.17,8426.0,290.3331,291.4154,289.7823,291.0288,8426.0
2023-02-24 11:00:00,301.94,304.83,301.73,304.74,7100.0,291.7729,294.5656,291.57,294.4786,7100.0
2023-02-24 11:30:00,304.38,306.07,303.51,305.6,13601.0,294.1307,295.7638,293.29,295.3097,13601.0
2023-02-24 12:00:00,305.34,305.34,303.42,304.23,4812.0,295.0584,295.0584,293.2031,293.9858,4812.0
2023-02-24 12:30:00,304.59,304.64,303.52,303.78,4500.0,294.3337,294.382,293.2997,293.5509,4500.0
2023-02-24 13:00:00,304.19,305.6,304.1,305.31,2100.0,293.9471,295.3097,293.8602,295.0294,2100.0
2023-02-24 13:30:00,305.04,305.57,304.95,305.45,2657.0,294.7685,295.2807,294.6815,295.1647,2657.0
2023-02-24 14:00:00,305.73,306.73,305.73,306.73,1767.0,295.4353,296.4016,295.4353,296.4016,1767.0
2023-02-24 14:30:00,306.71,309.64,306.65,309.64,12385.0,296.3823,299.2136,296.3243,299.2136,12385.0
2023-02-24 15:00:00,309.7,310.69,309.51,310.21,14110.0,299.2716,300.2283,299.088,299.7644,14110.0
2023-02-24 15:30:00,309.52,310.16,308.45,309.92,30588.0,299.0977,299.7161,298.0637,299.4842,30588.0
2023-02-27 09:30:00,310.04,311.99,308.8,311.99,26819.0,299.6002,301.4845,298.4019,301.4845,26819.0
2023-02-27 10:00:00,312.03,313.69,311.91,313.0,4008.0,301.5231,303.1272,301.4072,302.4605,4008.0
2023-02-27 10:30:00,313.56,313.56,311.88,312.57,5070.0,303.0016,303.0016,301.3782,302.045,5070.0
2023-02-27 11:00:00,313.01,314.26,312.96,313.83,4800.0,302.4701,303.6781,302.4218,303.2625,4800.0
2023-02-27 11:30:00,313.31,314.87,313.12,314.87,2300.0,302.76,304.2675,302.5764,304.2675,2300.0
2023-02-27 12:00:00,314.99,315.63,314.75,315.15,5173.0,304.3835,305.0019,304.1516,304.5381,5173.0
2023-02-27 12:30:00,315.71,315.8,315.28,315.4,5768.0,305.0792,305.1662,304.6637,304.7797,5768.0
2023-02-27 13:00:00,315.4,315.64,314.67,314.67,6761.0,304.7797,305.0116,304.0742,304.0742,6761.0
2023-02-27 13:30:00,314.75,314.85,313.46,314.3,2650.0,304.1516,304.2482,302.905,303.7167,2650.0
2023-02-27 14:00:00,314.49,315.63,314.49,315.61,1896.0,303.9003,305.0019,303.9003,304.9826,1896.0
2023-02-27 14:30:00,316.26,316.26,314.81,315.32,3200.0,305.6107,305.6107,304.2095,304.7024,3200.0
2023-02-27 15:00:00,315.25,315.25,314.24,314.93,4906.0,304.6347,304.6347,303.6587,304.3255,4906.0
2023-02-27 15:30:00,314.71,315.5,314.24,314.98,14577.0,304.1129,304.8763,303.6587,304.3738,14577.0
2023-02-28 09:30:00,317.91,318.88,316.08,316.17,10196.0,307.2052,308.1425,305.4368,305.5237,10196.0
2023-02-28 10:00:00,316.59,317.75,315.61,316.93,6719.0,305.9296,307.0505,304.9826,306.2581,6719.0
2023-02-28 10:30:00,316.9,316.9,315.12,316.13,1205.0,306.2292,306.2292,304.5091,305.4851,1205.0
2023-02-28 11:00:00,316.65,316.89,315.93,316.43,3774.0,305.9876,306.2195,305.2918,305.775,3774.0
2023-02-28 11:30:00,315.47,315.47,313.24,313.57,1673.0,304.8473,304.8473,302.6924,303.0113,1673.0
2023-02-28 12:00:00,313.27,314.24,313.27,313.94,2344.0,302.7214,303.6587,302.7214,303.3688,2344.0
2023-02-28 12:30:00,313.72,314.9,313.48,314.9,1300.0,303.1562,304.2965,302.9243,304.2965,1300.0
2023-02-28 13:00:00,314.77,315.64,314.62,315.17,4320.0,304.1709,305.0116,304.0259,304.5574,4320.0
2023-02-28 13:30:00,315.06,315.19,313.88,314.09,4748.0,304.4511,304.5767,303.3109,303.5138,4748.0
2023-02-28 14:00:00,314.16,314.7,313.45,314.03,3300.0,303.5814,304.1032,302.8953,303.4558,3300.0
2023-02-28 14:30:00,313.3,313.75,312.34,312.38,4378.0,302.7504,303.1852,301.8227,301.8614,4378.0
2023-02-28 15:00:00,312.25,312.39,311.57,311.86,3079.0,301.7357,301.871,301.0786,301.3589,3079.0
2023-02-28 15:30:00,311.54,311.71,310.64,311.02,44255.0,301.0496,301.2139,300.18,300.5472,44255.0
2023-03-01 09:30:00,310.78,317.39,310.78,317.39,13079.0,300.3152,306.7027,300.3152,306.7027,13079.0
2023-03-01 10:00:00,317.49,317.49,314.31,315.32,2966.0,306.7993,306.7993,303.7264,304.7024,2966.0
2023-03-01 10:30:00,315.05,319.36,314.86,319.34,4232.0,304.4415,308.6063,304.2579,308.587,4232.0
2023-03-01 11:00:00,319.0,319.12,316.41,317.0,14659.0,308.2584,308.3744,305.7557,306.3258,14659.0
2023-03-01 11:30:00,316.39,318.25,316.28,317.55,2700.0,305.7363,307.5337,305.63,306.8573,2700.0
2023-03-01 12:00:00,317.53,317.54,317.53,317.54,500.0,306.8379,306.8476,306.8379,306.8476,500.0
2023-03-01 12:30:00,317.22,318.11,317.22,317.88,1564.0,306.5384,307.3984,306.5384,307.1762,1564.0
2023-03-01 13:00:00,317.7,318.33,317.7,317.87,11373.0,307.0022,307.611,307.0022,307.1665,11373.0
2023-03-01 13:30:00,317.88,317.98,316.83,317.92,7053.0,307.1762,307.2728,306.1615,307.2148,7053.0
2023-03-01 14:00:00,318.16,319.23,317.36,318.79,5502.0,307.4467,308.4807,306.6737,308.0555,5502.0
2023-03-01 14:30:00,318.51,318.9,318.1,318.35,2939.0,307.7849,308.1618,307.3888,307.6303,2939.0
2023-03-01 15:00:00,318.32,319.48,318.26,319.35,5738.0,307.6013,308.7223,307.5434,308.5967,5738.0
2023-03-01 15:30:00,319.23,320.76,319.12,319.34,18793.0,308.4807,309.9592,308.3744,308.587,18793.0
2023-03-02 09:30:00,317.45,317.9,315.12,317.87,10454.0,306.7606,307.1955,304.5091,307.1665,10454.0
2023-03-02 10:00:00,318.51,320.3,318.47,320.18,8683.0,307.7849,309.5147,307.7463,309.3987,8683.0
2023-03-02 10:30:00,320.27,320.87,317.91,319.63,13106.0,309.4857,310.0655,307.2052,308.8672,13106.0
2023-03-02 11:00:00,319.52,321.05,319.25,320.2,6500.0,308.7609,310.2394,308.5,309.418,6500.0
2023-03-02 11:30:00,320.37,321.41,320.05,320.97,7250.0,309.5823,310.5873,309.2731,310.1621,7250.0
2023-03-02 12:00:00,321.12,321.7,320.81,321.39,6900.0,310.3071,310.8675,310.0075,310.568,6900.0
2023-03-02 12:30:00,321.55,323.14,321.55,323.0,5900.0,310.7226,312.259,310.7226,312.1238,5900.0
2023-03-02 13:00:00,323.19,323.79,322.72,323.26,6100.0,312.3074,312.8872,311.8532,312.375,6100.0
2023-03-02 13:30:00,323.09,324.11,322.99,323.86,2234.0,312.2107,313.1964,312.1141,312.9548,2234.0
2023-03-02 14:00:00,324.78,326.24,324.65,326.17,7358.0,313.8438,315.2547,313.7182,315.187,7358.0
2023-03-02 14:30:00,326.1,326.26,325.2,325.68,5720.0,315.1194,315.274,314.2497,314.7135,5720.0
2023-03-02 15:00:00,325.77,327.12,325.77,327.04,12926.0,314.8005,316.105,314.8005,316.0277,12926.0
2023-03-02 15:30:00,327.18,327.69,325.92,326.05,22354.0,316.163,316.6558,314.9454,315.0711,22354.0
2023-03-03 09:30:00,320.16,324.06,319.79,324.0,6974.0,309.3794,313.1481,309.0218,313.0901,6974.0
2023-03-03 10:00:00,323.44,324.83,322.75,324.83,5055.0,312.5489,313.8921,311.8822,313.8921,5055.0
2023-03-03 10:30:00,324.38,325.62,324.34,325.19,6428.0,313.4573,314.6555,313.4186,314.24,6428.0
2023-03-03 11:00:00,325.53,326.42,325.19,326.19,6584.0,314.5686,315.4286,314.24,315.2063,6584.0
2023-03-03 11:30:00,326.13,328.16,325.49,327.56,17633.0,315.1484,317.11,314.5299,316.5302,17633.0
2023-03-03 12:00:00,327.4,328.88,327.3,328.88,3992.0,316.3756,317.8058,316.279,317.8058,3992.0
2023-03-03 12:30:00,328.21,330.38,328.21,330.32,2363.0,317.1583,319.2553,317.1583,319.1973,2363.0
2023-03-03 13:00:00,330.39,330.41,329.32,329.58,3721.0,319.2649,319.2842,318.2309,318.4822,3721.0
2023-03-03 13:30:00,329.45,329.52,329.16,329.16,400.0,318.3566,318.4242,318.0763,318.0763,400.0
2023-03-03 14:00:00,329.18,330.5,328.38,330.5,10178.0,318.0957,319.3712,317.3226,319.3712,10178.0
2023-03-03 14:30:00,331.0,331.0,330.69,330.69,3863.0,319.8544,319.8544,319.5548,319.5548,3863.0
2023-03-03 15:00:00,331.01,331.62,331.01,331.08,1800.0,319.864,320.4535,319.864,319.9317,1800.0
2023-03-03 15:30:00,330.26,330.81,330.11,330.5,4577.0,319.1393,319.6708,318.9943,319.3712,4577.0
2023-03-06 09:30:00,329.16,330.96,328.35,328.83,17723.0,318.0763,319.8157,317.2936,317.7574,17723.0
2023-03-06 10:00:00,328.82,330.21,328.4,330.09,2826.0,317.7478,319.091,317.3419,318.975,2826.0
2023-03-06 10:30:00,330.21,330.29,329.16,329.16,5058.0,319.091,319.1683,318.0763,318.0763,5058.0
2023-03-06 11:00:00,328.52,328.87,328.15,328.5,8380.0,317.4579,317.7961,317.1003,317.4386,8380.0
2023-03-06 11:30:00,329.08,330.08,329.08,329.96,3181.0,317.999,318.9654,317.999,318.8494,3181.0
2023-03-06 12:00:00,330.42,330.92,329.67,329.85,3689.0,319.2939,319.7771,318.5692,318.7431,3689.0
2023-03-06 12:30:00,329.9,330.28,328.8,329.4,2764.0,318.7914,319.1586,317.7285,318.3083,2764.0
2023-03-06 13:00:00,329.67,329.67,328.56,328.64,1468.0,318.5692,318.5692,317.4965,317.5738,1468.0
2023-03-06 13:30:00,328.59,329.2,328.59,329.2,2211.0,317.5255,318.115,317.5255,318.115,2211.0
2023-03-06 14:00:00,329.42,329.89,328.78,329.84,1840.0,318.3276,318.7818,317.7091,318.7334,1840.0
2023-03-06 14:30:00,330.35,330.4,329.94,329.96,1794.0,319.2263,319.2746,318.8301,318.8494,1794.0
2023-03-06 15:00:00,329.91,329.91,327.96,328.12,6421.0,318.8011,318.8011,316.9167,317.0714,6421.0
2023-03-06 15:30:00,327.72,329.57,327.7,329.42,10341.0,316.6848,318.4725,316.6655,318.3276,10341.0
2023-03-07 09:30:00,328.25,329.17,326.96,327.03,6449.0,317.197,318.086,315.9504,316.0181,6449.0
2023-03-07 10:00:00,326.82,326.98,323.96,325.88,6679.0,315.8151,315.9697,313.0514,314.9068,6679.0
2023-03-07 10:30:00,325.64,326.96,322.59,322.66,5135.0,314.6749,315.9504,311.7276,311.7952,5135.0
2023-03-07 11:00:00,322.7,324.61,322.5,323.66,5787.0,311.8339,313.6795,311.6406,312.7615,5787.0
2023-03-07 11:30:00,324.31,325.56,323.74,324.25,3420.0,313.3896,314.5976,312.8388,313.3317,3420.0
2023-03-07 12:00:00,324.24,326.2,324.24,326.12,8328.0,313.322,315.216,313.322,315.1387,8328.0
2023-03-07 12:30:00,325.75,325.91,324.94,325.89,5269.0,314.7812,314.9358,313.9984,314.9164,5269.0
2023-03-07 13:00:00,325.8,325.9,324.44,324.81,5656.0,314.8295,314.9261,313.5153,313.8728,5656.0
2023-03-07 13:30:00,325.3,325.3,322.82,323.09,5578.0,314.3463,314.3463,311.9498,312.2107,5578.0
2023-03-07 14:00:00,322.96,323.58,322.34,322.71,3500.0,312.0851,312.6842,311.486,311.8435,3500.0
2023-03-07 14:30:00,322.14,322.26,321.89,321.9,5118.0,311.2927,311.4087,311.0511,311.0608,5118.0
2023-03-07 15:00:00,322.0,323.6,322.0,323.09,11106.0,311.1574,312.7036,311.1574,312.2107,11106.0
2023-03-07 15:30:00,323.21,324.15,322.08,322.14,23763.0,312.3267,313.235,311.2347,311.2927,23763.0
2023-03-08 09:30:00,321.83,324.53,320.72,324.49,13290.0,310.9932,313.6022,309.9205,313.5636,13290.0
2023-03-08 10:00:00,324.19,324.19,321.0,323.38,6859.0,313.2737,313.2737,310.1911,312.491,6859.0
2023-03-08 10:30:00,322.61,324.54,319.62,319.62,5922.0,311.7469,313.6119,308.8576,308.8576,5922.0
2023-03-08 11:00:00,319.81,319.84,317.52,317.85,11775.0,309.0412,309.0702,306.8283,307.1472,11775.0
2023-03-08 11:30:00,317.84,317.84,315.52,315.52,3314.0,307.1375,307.1375,304.8956,304.8956,3314.0
2023-03-08 12:00:00,315.51,315.87,313.63,313.8,5684.0,304.886,305.2338,303.0693,303.2335,5684.0
2023-03-08 12:30:00,314.2,314.93,314.09,314.78,2585.0,303.6201,304.3255,303.5138,304.1805,2585.0
2023-03-08 13:00:00,314.63,315.24,313.7,313.7,1605.0,304.0356,304.6251,303.1369,303.1369,1605.0
2023-03-08 13:30:00,313.36,314.97,313.36,314.97,2284.0,302.8084,304.3641,302.8084,304.3641,2284.0
2023-03-08 14:00:00,314.55,315.27,314.43,314.88,2234.0,303.9583,304.654,303.8423,304.2772,2234.0
2023-03-08 14:30:00,314.67,314.79,313.84,314.18,2093.0,304.0742,304.1902,303.2722,303.6007,2093.0
2023-03-08 15:00:00,313.89,314.69,313.89,314.27,4772.0,303.3205,304.0936,303.3205,303.6877,4772.0
2023-03-08 15:30:00,314.47,317.19,314.47,317.06,15587.0,303.881,306.5094,303.881,306.3838,15587.0
2023-03-09 09:30:00,318.04,321.75,318.04,319.9,9434.0,307.3308,310.9158,307.3308,309.1281,9434.0
2023-03-09 10:00:00,319.46,320.0,316.67,317.05,2300.0,308.703,309.2248,306.0069,306.3741,2300.0
2023-03-09 10:30:00,316.77,317.7,315.98,315.98,3651.0,306.1035,307.0022,305.3401,305.3401,3651.0
2023-03-09 11:00:00,315.07,315.16,312.98,312.98,5163.0,304.4608,304.5478,302.4412,302.4412,5163.0
2023-03-09 11:30:00,312.89,313.09,309.97,309.97,3980.0,302.3542,302.5475,299.5325,299.5325,3980.0
2023-03-09 12:00:00,309.91,310.06,307.76,307.94,9850.0,299.4745,299.6195,297.3969,297.5709,9850.0
2023-03-09 12:30:00,308.26,308.26,306.22,306.61,5366.0,297.8801,297.8801,295.9088,296.2857,5366.0
2023-03-09 13:00:00,306.29,307.06,305.6,306.05,6740.0,295.9764,296.7205,295.3097,295.7445,6740.0
2023-03-09 13:30:00,306.5,306.54,304.31,304.72,4800.0,296.1794,296.218,294.0631,294.4593,4800.0
2023-03-09 14:00:00,304.87,306.15,304.48,306.05,5585.0,294.6042,295.8411,294.2274,295.7445,5585.0
2023-03-09 14:30:00,305.45,306.59,304.93,305.02,4321.0,295.1647,296.2663,294.6622,294.7492,4321.0
2023-03-09 15:00:00,305.03,305.11,302.87,304.41,6609.0,294.7589,294.8362,292.6716,294.1597,6609.0
2023-03-09 15:30:00,304.02,304.61,301.5,301.82,25147.0,293.7829,294.353,291.3477,291.6569,25147.0
2023-03-10 09:30:00,301.75,304.23,300.49,303.59,15240.0,291.5893,293.9858,290.3717,293.3673,15240.0
2023-03-10 10:00:00,303.33,305.15,300.68,301.74,12240.0,293.1161,294.8748,290.5553,291.5796,12240.0
2023-03-10 10:30:00,302.15,303.16,299.2,302.4,11759.0,291.9758,292.9518,289.1252,292.2174,11759.0
2023-03-10 11:00:00,301.78,306.16,301.78,306.16,8774.0,291.6183,295.8508,291.6183,295.8508,8774.0
2023-03-10 11:30:00,305.9,306.74,301.94,302.08,10886.0,295.5996,296.4113,291.7729,291.9082,10886.0
2023-03-10 12:00:00,302.36,302.36,300.47,301.11,3750.0,292.1788,292.1788,290.3524,290.9708,3750.0
2023-03-10 12:30:00,302.08,302.44,299.88,300.05,1353.0,291.9082,292.2561,289.7823,289.9465,1353.0
2023-03-10 13:00:00,300.18,300.79,297.01,297.37,6347.0,290.0722,290.6616,287.0089,287.3568,6347.0
2023-03-10 13:30:00,297.53,297.54,295.32,296.52,20181.0,287.5114,287.5211,285.3758,286.5354,20181.0
2023-03-10 14:00:00,296.58,297.86,294.78,294.98,17232.0,286.5934,287.8303,284.854,285.0473,17232.0
2023-03-10 14:30:00,294.6,296.8,294.6,295.53,10736.0,284.6801,286.806,284.6801,285.5787,10736.0
2023-03-10 15:00:00,295.62,296.23,294.33,295.01,10779.0,285.6657,286.2552,284.4191,285.0763,10779.0
2023-03-10 15:30:00,294.69,295.02,293.02,294.55,12697.0,284.767,285.0859,283.1533,284.6317,12697.0
2023-03-13 09:30:00,284.75,284.84,278.56,283.03,40338.0,275.1617,275.2487,269.1802,273.4997,40338.0
2023-03-13 10:00:00,282.65,285.75,282.41,283.35,18016.0,273.1324,276.1281,272.9005,273.8089,18016.0
2023-03-13 10:30:00,283.75,291.0,283.75,291.0,29509.0,274.1954,281.2013,274.1954,281.2013,29509.0
2023-03-13 11:00:00,290.79,291.99,288.66,291.18,10290.0,280.9984,282.1579,278.9401,281.3752,10290.0
2023-03-13 11:30:00,291.03,291.4,287.45,289.18,5426.0,281.2303,281.5878,277.7708,279.4426,5426.0
2023-03-13 12:00:00,289.66,290.31,284.24,284.53,13913.0,279.9064,280.5345,274.6689,274.9491,13913.0
2023-03-13 12:30:00,284.52,285.5,282.42,282.42,28439.0,274.9395,275.8865,272.9102,272.9102,28439.0
2023-03-13 13:00:00,282.51,284.05,282.23,283.4,4579.0,272.9972,274.4853,272.7266,273.8572,4579.0
2023-03-13 13:30:00,282.95,283.83,282.32,283.83,16698.0,273.4223,274.2727,272.8136,274.2727,16698.0
2023-03-13 14:00:00,283.85,284.43,282.82,284.43,7125.0,274.292,274.8525,273.2967,274.8525,7125.0
2023-03-13 14:30:00,283.88,284.49,282.28,284.32,9367.0,274.321,274.9105,272.7749,274.7462,9367.0
2023-03-13 15:00:00,284.27,284.3,280.85,281.14,16042.0,274.6979,274.7269,271.3931,271.6733,16042.0
2023-03-13 15:30:00,281.33,283.06,281.13,281.6,46922.0,271.8569,273.5286,271.6636,272.1178,46922.0
2023-03-14 09:30:00,283.92,290.0,283.71,289.72,24508.0,274.3597,280.235,274.1568,279.9644,24508.0
2023-03-14 10:00:00,289.69,289.69,287.35,289.53,6861.0,279.9354,279.9354,277.6742,279.7808,6861.0
2023-03-14 10:30:00,289.21,290.38,288.42,289.09,4881.0,279.4716,280.6022,278.7082,279.3556,4881.0
2023-03-14 11:00:00,288.24,292.21,288.01,292.21,8636.0,278.5342,282.3705,278.312,282.3705,8636.0
2023-03-14 11:30:00,292.01,292.67,290.98,292.0,2886.0,282.1773,282.815,281.182,282.1676,2886.0
2023-03-14 12:00:00,292.08,292.22,290.56,290.56,3650.0,282.2449,282.3802,280.7761,280.7761,3650.0
2023-03-14 12:30:00,290.62,290.67,288.22,288.22,5200.0,280.8341,280.8824,278.5149,278.5149,5200.0
2023-03-14 13:00:00,288.85,289.42,285.9,286.75,4339.0,279.1237,279.6745,276.273,277.0944,4339.0
2023-03-14 13:30:00,286.93,287.66,286.05,286.17,4804.0,277.2683,277.9737,276.418,276.5339,4804.0
2023-03-14 14:00:00,286.14,286.14,284.16,284.22,19813.0,276.5049,276.5049,274.5916,274.6496,19813.0
2023-03-14 14:30:00,284.03,284.73,281.07,281.07,13374.0,274.466,275.1424,271.6056,271.6056,13374.0
2023-03-14 15:00:00,280.95,281.01,277.8,280.02,25613.0,271.4897,271.5477,268.4458,270.591,25613.0
2023-03-14 15:30:00,279.94,283.56,279.66,283.48,26296.0,270.5137,274.0118,270.2431,273.9345,26296.0
2023-03-15 09:30:00,269.87,269.87,261.91,263.06,40166.0,260.7828,260.7828,253.0908,254.2021,40166.0
2023-03-15 10:00:00,264.14,268.87,264.14,268.0,37557.0,255.2457,259.8165,255.2457,258.9757,37557.0
2023-03-15 10:30:00,268.03,268.73,265.15,267.01,25814.0,259.0047,259.6812,256.2217,258.0191,25814.0
2023-03-15 11:00:00,266.09,267.96,265.84,266.08,14238.0,257.1301,258.9371,256.8885,257.1204,14238.0
2023-03-15 11:30:00,265.53,266.07,262.0,262.89,21961.0,256.5889,257.1107,253.1778,254.0378,21961.0
2023-03-15 12:00:00,262.98,263.07,257.51,259.01,11199.0,254.1248,254.2118,248.839,250.2885,11199.0
2023-03-15 12:30:00,258.85,259.37,257.27,257.67,15463.0,250.1339,250.6363,248.6071,248.9936,15463.0
2023-03-15 13:00:00,257.86,261.56,257.56,261.37,11553.0,249.1772,252.7526,248.8873,252.569,11553.0
2023-03-15 13:30:00,261.15,262.06,260.61,261.14,9549.0,252.3564,253.2358,251.8346,252.3467,9549.0
2023-03-15 14:00:00,261.0,262.89,259.34,262.32,6229.0,252.2115,254.0378,250.6074,253.487,6229.0
2023-03-15 14:30:00,262.17,265.21,261.95,263.39,16078.0,253.3421,256.2797,253.1295,254.521,16078.0
2023-03-15 15:00:00,263.5,264.45,261.5,263.11,22881.0,254.6273,255.5453,252.6946,254.2504,22881.0
2023-03-15 15:30:00,262.95,263.16,260.37,262.78,56057.0,254.0958,254.2987,251.6027,253.9315,56057.0
2023-03-16 09:30:00,256.53,262.23,255.05,262.05,49347.0,247.892,253.4,246.4618,253.2261,49347.0
2023-03-16 10:00:00,260.94,260.96,253.75,255.46,80968.0,252.1535,252.1728,245.2056,246.858,80968.0
2023-03-16 10:30:00,255.13,262.09,255.03,261.92,25152.0,246.5391,253.2648,246.4425,253.1005,25152.0
2023-03-16 11:00:00,261.97,261.97,259.85,261.57,11171.0,253.1488,253.1488,251.1002,252.7623,11171.0
2023-03-16 11:30:00,261.19,261.9,258.99,261.85,7016.0,252.3951,253.0812,250.2691,253.0328,7016.0
2023-03-16 12:00:00,261.96,262.76,260.0,261.42,6450.0,253.1391,253.9122,251.2451,252.6173,6450.0
2023-03-16 12:30:00,261.28,264.78,260.89,264.76,10658.0,252.482,255.8642,252.1052,255.8448,10658.0
2023-03-16 13:00:00,264.82,266.8,264.64,264.98,20230.0,255.9028,257.8162,255.7289,256.0574,20230.0
2023-03-16 13:30:00,264.63,265.87,264.23,265.21,4534.0,255.7192,256.9175,255.3327,256.2797,4534.0
2023-03-16 14:00:00,265.0,265.17,263.45,264.15,2071.0,256.0768,256.241,254.579,255.2554,2071.0
2023-03-16 14:30:00,264.42,264.5,262.68,264.5,4052.0,255.5163,255.5936,253.8349,255.5936,4052.0
2023-03-16 15:00:00,264.59,265.48,264.33,265.37,8650.0,255.6806,256.5406,255.4293,256.4343,8650.0
2023-03-16 15:30:00,265.16,266.28,265.08,265.51,32251.0,256.2314,257.3137,256.1541,256.5696,32251.0
2023-03-17 09:30:00,264.19,264.19,259.02,260.79,24195.0,255.294,255.294,250.2981,252.0085,24195.0
2023-03-17 10:00:00,261.28,262.23,256.89,257.45,26218.0,252.482,253.4,248.2399,248.781,26218.0
2023-03-17 10:30:00,257.36,258.61,255.43,255.87,18776.0,248.694,249.9019,246.829,247.2542,18776.0
2023-03-17 11:00:00,255.68,257.66,255.02,256.13,15812.0,247.0706,248.9839,246.4328,247.5054,15812.0
2023-03-17 11:30:00,255.99,256.69,253.97,256.69,13668.0,247.3702,248.0466,245.4182,248.0466,13668.0
2023-03-17 12:00:00,256.9,258.55,256.9,258.33,3380.0,248.2495,249.844,248.2495,249.6314,3380.0
2023-03-17 12:30:00,258.33,258.33,256.88,257.26,20660.0,249.6314,249.6314,248.2302,248.5974,20660.0
2023-03-17 13:00:00,257.79,258.42,257.19,258.03,23862.0,249.1095,249.7183,248.5297,249.3415,23862.0
2023-03-17 13:30:00,258.52,258.6,257.44,257.68,3572.0,249.815,249.8923,248.7713,249.0032,3572.0
2023-03-17 14:00:00,258.02,258.18,257.04,257.58,16392.0,249.3318,249.4864,248.3848,248.9066,16392.0
2023-03-17 14:30:00,257.2,257.55,255.88,257.14,26917.0,248.5394,248.8776,247.2639,248.4814,26917.0
2023-03-17 15:00:00,256.68,257.52,256.51,257.36,7408.0,248.0369,248.8486,247.8726,248.694,7408.0
2023-03-17 15:30:00,257.4,257.84,256.33,257.62,27632.0,248.7327,249.1579,247.6987,248.9453,27632.0
2023-03-20 09:30:00,259.5,265.59,259.4,265.11,34429.0,250.762,256.6469,250.6653,256.1831,34429.0
2023-03-20 10:00:00,265.25,267.07,263.65,266.76,30747.0,256.3183,258.0771,254.7722,257.7775,30747.0
2023-03-20 10:30:00,267.1,267.3,264.89,265.34,5505.0,258.1061,258.2993,255.9705,256.4053,5505.0
2023-03-20 11:00:00,266.38,267.3,265.62,267.3,8260.0,257.4103,258.2993,256.6759,258.2993,8260.0
2023-03-20 11:30:00,267.18,267.58,265.41,265.51,5796.0,258.1834,258.5699,256.473,256.5696,5796.0
2023-03-20 12:00:00,265.37,265.51,263.56,263.99,6261.0,256.4343,256.5696,254.6853,255.1008,6261.0
2023-03-20 12:30:00,264.53,266.31,263.88,266.13,3000.0,255.6226,257.3427,254.9945,257.1687,3000.0
2023-03-20 13:00:00,266.5,267.53,266.21,266.55,5657.0,257.5263,258.5216,257.246,257.5746,5657.0
2023-03-20 13:30:00,266.57,266.69,265.78,266.01,3610.0,257.5939,257.7099,256.8305,257.0528,3610.0
2023-03-20 14:00:00,266.23,266.55,265.3,266.26,6029.0,257.2653,257.5746,256.3667,257.2943,6029.0
2023-03-20 14:30:00,266.42,266.53,265.24,266.21,7500.0,257.449,257.5552,256.3087,257.246,7500.0
2023-03-20 15:00:00,266.18,266.63,265.57,265.84,8952.0,257.217,257.6519,256.6276,256.8885,8952.0
2023-03-20 15:30:00,265.83,266.37,265.29,265.37,22570.0,256.8788,257.4006,256.357,256.4343,22570.0
2023-03-21 09:30:00,274.42,278.25,274.42,276.73,30024.0,265.1796,268.8806,265.1796,267.4118,30024.0
2023-03-21 10:00:00,277.03,277.43,272.82,274.38,33077.0,267.7017,268.0882,263.6334,265.1409,33077.0
2023-03-21 10:30:00,273.98,275.46,272.81,273.68,16973.0,264.7544,266.1846,263.6238,264.4645,16973.0
2023-03-21 11:00:00,273.59,275.29,272.68,274.3,6821.0,264.3775,266.0203,263.4982,265.0636,6821.0
2023-03-21 11:30:00,274.43,274.94,273.49,273.71,6708.0,265.1892,265.6821,264.2809,264.4935,6708.0
2023-03-21 12:00:00,273.28,274.07,273.01,274.07,7706.0,264.078,264.8414,263.817,264.8414,7706.0
2023-03-21 12:30:00,273.95,274.25,273.66,273.98,4377.0,264.7254,265.0153,264.4452,264.7544,4377.0
2023-03-21 13:00:00,274.06,275.57,273.5,275.18,11440.0,264.8317,266.2908,264.2905,265.914,11440.0
2023-03-21 13:30:00,275.42,276.02,274.87,275.18,15768.0,266.1459,266.7257,265.6144,265.914,15768.0
2023-03-21 14:00:00,275.12,276.55,274.83,276.53,2796.0,265.856,267.2378,265.5758,267.2185,2796.0
2023-03-21 14:30:00,276.44,276.66,275.01,276.35,6560.0,267.1316,267.3441,265.7497,267.0446,6560.0
2023-03-21 15:00:00,276.29,276.71,275.53,275.92,8277.0,266.9866,267.3925,266.2522,266.6291,8277.0
2023-03-21 15:30:00,275.78,276.6,275.03,275.3,24243.0,266.4938,267.2862,265.769,266.0299,24243.0
2023-03-22 09:30:00,276.65,276.65,271.93,273.5,17928.0,267.3345,267.3345,262.7734,264.2905,17928.0
2023-03-22 10:00:00,273.41,273.78,271.68,271.68,12640.0,264.2036,264.5611,262.5318,262.5318,12640.0
2023-03-22 10:30:00,272.11,273.22,271.17,273.22,9514.0,262.9474,264.02,262.039,264.02,9514.0
2023-03-22 11:00:00,273.12,273.71,272.92,273.11,7918.0,263.9233,264.4935,263.7301,263.9137,7918.0
2023-03-22 11:30:00,272.83,272.85,270.98,271.08,4273.0,263.6431,263.6624,261.8554,261.952,4273.0
2023-03-22 12:00:00,270.77,270.77,268.89,269.65,4391.0,261.6525,261.6525,259.8358,260.5702,4391.0
2023-03-22 12:30:00,269.69,269.77,269.09,269.66,1398.0,260.6088,260.6861,260.029,260.5799,1398.0
2023-03-22 13:00:00,269.26,270.47,268.78,270.4,6419.0,260.1933,261.3626,259.7295,261.2949,6419.0
2023-03-22 13:30:00,270.55,271.48,270.03,271.02,24339.0,261.4399,262.3386,260.9374,261.8941,24339.0
2023-03-22 14:00:00,271.1,272.64,270.51,272.19,8612.0,261.9714,263.4595,261.4012,263.0247,8612.0
2023-03-22 14:30:00,271.74,274.61,269.63,271.97,29174.0,262.5898,265.3632,260.5509,262.8121,29174.0
2023-03-22 15:00:00,271.79,272.32,267.51,270.4,22915.0,262.6381,263.1503,258.5022,261.2949,22915.0
2023-03-22 15:30:00,270.58,270.58,265.74,265.75,32472.0,261.4689,261.4689,256.7918,256.8015,32472.0
2023-03-23 09:30:00,267.97,269.23,267.97,268.18,6642.0,258.9468,260.1643,258.9468,259.1497,6642.0
2023-03-23 10:00:00,267.9,269.92,267.9,268.55,4681.0,258.8791,260.8311,258.8791,259.5072,4681.0
2023-03-23 10:30:00,268.61,269.44,266.88,269.04,13096.0,259.5652,260.3673,257.8935,259.9807,13096.0
2023-03-23 11:00:00,269.4,269.5,268.99,269.32,2192.0,260.3286,260.4252,259.9324,260.2513,2192.0
2023-03-23 11:30:00,269.32,270.2,267.17,267.17,7700.0,260.2513,261.1017,258.1737,258.1737,7700.0
2023-03-23 12:00:00,267.15,267.64,265.69,265.72,6529.0,258.1544,258.6279,256.7435,256.7725,6529.0
2023-03-23 12:30:00,265.92,265.92,263.07,263.07,3139.0,256.9658,256.9658,254.2118,254.2118,3139.0
2023-03-23 13:00:00,262.68,263.43,262.13,262.33,6688.0,253.8349,254.5596,253.3034,253.4967,6688.0
2023-03-23 13:30:00,262.55,263.01,261.26,261.29,3342.0,253.7093,254.1538,252.4627,252.4917,3342.0
2023-03-23 14:00:00,261.37,261.53,259.67,259.67,3405.0,252.569,252.7236,250.9262,250.9262,3405.0
2023-03-23 14:30:00,259.66,259.73,256.29,257.37,9243.0,250.9166,250.9842,247.6601,248.7037,9243.0
2023-03-23 15:00:00,257.62,259.68,255.52,256.88,8016.0,248.9453,250.9359,246.916,248.2302,8016.0
2023-03-23 15:30:00,256.43,260.01,256.22,258.75,46550.0,247.7953,251.2548,247.5924,250.0372,46550.0
2023-03-24 09:30:00,252.23,254.2,251.0,253.84,24104.0,243.7368,245.6404,242.5482,245.2926,24104.0
2023-03-24 10:00:00,255.01,256.28,253.12,256.28,14178.0,246.4232,247.6504,244.5968,247.6504,14178.0
2023-03-24 10:30:00,255.97,256.2,253.63,253.78,6722.0,247.3508,247.5731,245.0896,245.2346,6722.0
2023-03-24 11:00:00,253.55,254.81,252.92,254.43,25139.0,245.0123,246.2299,244.4035,245.8627,25139.0
2023-03-24 11:30:00,254.55,257.54,254.32,257.52,12332.0,245.9786,248.868,245.7564,248.8486,12332.0
2023-03-24 12:00:00,258.24,258.31,255.95,257.05,15639.0,249.5444,249.612,247.3315,248.3945,15639.0
2023-03-24 12:30:00,256.47,257.76,256.47,257.32,5964.0,247.834,249.0806,247.834,248.6554,5964.0
2023-03-24 13:00:00,256.74,257.56,256.19,257.56,2311.0,248.0949,248.8873,247.5634,248.8873,2311.0
2023-03-24 13:30:00,257.34,257.59,257.0,257.09,3509.0,248.6747,248.9163,248.3461,248.4331,3509.0
2023-03-24 14:00:00,257.6,258.81,257.6,258.18,10231.0,248.9259,250.0952,248.9259,249.4864,10231.0
2023-03-24 14:30:00,258.07,258.83,257.87,257.98,4456.0,249.3801,250.1145,249.1869,249.2931,4456.0
2023-03-24 15:00:00,257.97,258.59,257.27,258.15,13623.0,249.2835,249.8826,248.6071,249.4574,13623.0
2023-03-24 15:30:00,258.2,258.2,256.27,257.59,28683.0,249.5057,249.5057,247.6407,248.9163,28683.0
2023-03-27 09:30:00,262.56,262.56,258.55,260.91,13454.0,253.7189,253.7189,249.844,252.1245,13454.0
2023-03-27 10:00:00,260.88,262.15,260.0,260.39,20975.0,252.0955,253.3227,251.2451,251.622,20975.0
2023-03-27 10:30:00,259.99,261.04,259.22,260.35,3764.0,251.2355,252.2501,250.4914,251.5833,3764.0
2023-03-27 11:00:00,260.95,261.88,260.53,261.88,2600.0,252.1631,253.0618,251.7573,253.0618,2600.0
2023-03-27 11:30:00,262.0,265.0,261.97,264.9,7650.0,253.1778,256.0768,253.1488,255.9801,7650.0
2023-03-27 12:00:00,264.89,266.59,264.66,266.17,14067.0,255.9705,257.6132,255.7482,257.2074,14067.0
2023-03-27 12:30:00,266.17,266.71,265.94,266.56,7500.0,257.2074,257.7292,256.9851,257.5842,7500.0
2023-03-27 13:00:00,266.74,267.96,266.74,267.59,8565.0,257.7582,258.9371,257.7582,258.5796,8565.0
2023-03-27 13:30:00,267.48,268.33,267.48,268.26,5474.0,258.4733,259.2946,258.4733,259.227,5474.0
2023-03-27 14:00:00,268.4,268.88,267.71,268.77,5036.0,259.3623,259.8261,258.6955,259.7198,5036.0
2023-03-27 14:30:00,268.88,269.62,268.85,269.46,12198.0,259.8261,260.5412,259.7971,260.3866,12198.0
2023-03-27 15:00:00,269.68,269.86,268.15,268.92,9652.0,260.5992,260.7731,259.1207,259.8648,9652.0
2023-03-27 15:30:00,269.14,269.38,268.36,268.67,12261.0,260.0774,260.3093,259.3236,259.6232,12261.0
2023-03-28 09:30:00,267.91,270.98,267.62,270.41,9944.0,258.8888,261.8554,258.6085,261.3046,9944.0
2023-03-28 10:00:00,270.01,273.38,269.7,273.37,29523.0,260.9181,264.1746,260.6185,264.1649,29523.0
2023-03-28 10:30:00,273.45,273.86,272.33,273.24,9700.0,264.2422,264.6384,263.1599,264.0393,9700.0
2023-03-28 11:00:00,273.7,275.15,273.66,275.13,8500.0,264.4838,265.885,264.4452,265.8657,8500.0
2023-03-28 11:30:00,275.02,275.9,274.72,275.76,11719.0,265.7594,266.6097,265.4695,266.4744,11719.0
2023-03-28 12:00:00,275.87,275.87,275.21,275.53,4100.0,266.5807,266.5807,265.943,266.2522,4100.0
2023-03-28 12:30:00,275.5,276.05,275.5,275.61,1100.0,266.2232,266.7547,266.2232,266.3295,1100.0
2023-03-28 13:00:00,275.55,275.61,274.79,275.4,3763.0,266.2715,266.3295,265.5371,266.1266,3763.0
2023-03-28 13:30:00,275.17,275.17,274.74,274.97,1771.0,265.9043,265.9043,265.4888,265.7111,1771.0
2023-03-28 14:00:00,274.87,275.44,273.96,274.37,14474.0,265.6144,266.1652,264.7351,265.1313,14474.0
2023-03-28 14:30:00,274.29,275.16,273.48,275.11,8552.0,265.0539,265.8947,264.2712,265.8463,8552.0
2023-03-28 15:00:00,275.2,275.44,274.35,274.51,12214.0,265.9333,266.1652,265.1119,265.2665,12214.0
2023-03-28 15:30:00,274.51,275.57,274.4,275.13,25140.0,265.2665,266.2908,265.1602,265.8657,25140.0
2023-03-29 09:30:00,278.92,279.0,276.31,278.0,13096.0,269.528,269.6054,267.0059,268.639,13096.0
2023-03-29 10:00:00,278.37,278.55,276.83,277.57,6868.0,268.9966,269.1705,267.5084,268.2235,6868.0
2023-03-29 10:30:00,278.19,278.58,275.94,277.15,8105.0,268.8226,269.1995,266.6484,267.8176,8105.0
2023-03-29 11:00:00,277.13,277.38,276.12,276.81,6725.0,267.7983,268.0399,266.8223,267.4891,6725.0
2023-03-29 11:30:00,276.99,277.15,275.33,275.51,9785.0,267.663,267.8176,266.0589,266.2329,9785.0
2023-03-29 12:00:00,275.6,276.32,275.44,276.01,2351.0,266.3198,267.0156,266.1652,266.716,2351.0
2023-03-29 12:30:00,276.18,276.25,275.14,275.18,8015.0,266.8803,266.948,265.8753,265.914,8015.0
2023-03-29 13:00:00,275.64,276.47,275.64,276.15,4224.0,266.3585,267.1605,266.3585,266.8513,4224.0
2023-03-29 13:30:00,276.06,277.05,275.98,276.35,3073.0,266.7643,267.721,266.687,267.0446,3073.0
2023-03-29 14:00:00,276.26,277.16,276.06,276.95,5003.0,266.9576,267.8273,266.7643,267.6244,5003.0
2023-03-29 14:30:00,276.95,277.71,276.95,277.25,3946.0,267.6244,268.3588,267.6244,267.9143,3946.0
2023-03-29 15:00:00,277.15,277.69,276.66,277.37,8394.0,267.8176,268.3395,267.3441,268.0302,8394.0
2023-03-29 15:30:00,276.92,277.71,276.88,277.47,13395.0,267.5954,268.3588,267.5567,268.1269,13395.0
2023-03-30 09:30:00,281.03,281.57,277.57,279.88,6193.0,271.567,272.0888,268.2235,270.4557,6193.0
2023-03-30 10:00:00,277.4,278.25,277.04,277.44,1302.0,268.0592,268.8806,267.7113,268.0979,1302.0
2023-03-30 10:30:00,277.1,278.35,276.12,276.12,4100.0,267.7693,268.9772,266.8223,266.8223,4100.0
2023-03-30 11:00:00,276.18,276.65,275.14,275.4,11262.0,266.8803,267.3345,265.8753,266.1266,11262.0
2023-03-30 11:30:00,274.88,275.93,274.88,275.43,1600.0,265.6241,266.6387,265.6241,266.1556,1600.0
2023-03-30 12:00:00,275.46,275.53,274.8,275.02,7500.0,266.1846,266.2522,265.5468,265.7594,7500.0
2023-03-30 12:30:00,275.02,275.02,274.27,274.29,1100.0,265.7594,265.7594,265.0346,265.0539,1100.0
2023-03-30 13:00:00,275.0,275.48,274.96,275.32,5709.0,265.74,266.2039,265.7014,266.0493,5709.0
2023-03-30 13:30:00,275.49,275.49,274.34,275.32,8939.0,266.2135,266.2135,265.1023,266.0493,8939.0
2023-03-30 14:00:00,275.37,275.37,274.69,274.87,5578.0,266.0976,266.0976,265.4405,265.6144,5578.0
2023-03-30 14:30:00,274.65,274.65,273.35,274.24,10160.0,265.4018,265.4018,264.1456,265.0056,10160.0
2023-03-30 15:00:00,274.02,274.27,273.37,273.98,6176.0,264.793,265.0346,264.1649,264.7544,6176.0
2023-03-30 15:30:00,274.02,274.76,274.01,274.4,14592.0,264.793,265.5081,264.7834,265.1602,14592.0
2023-03-31 09:30:00,275.43,276.94,274.5,274.5,6315.0,266.1556,267.6147,265.2569,265.2569,6315.0
2023-03-31 10:00:00,274.95,275.38,274.17,275.38,1968.0,265.6917,266.1072,264.938,266.1072,1968.0
2023-03-31 10:30:00,275.72,276.45,275.09,276.45,2130.0,266.4358,267.1412,265.827,267.1412,2130.0
2023-03-31 11:00:00,276.45,277.44,275.77,277.44,1600.0,267.1412,268.0979,266.4841,268.0979,1600.0
2023-03-31 11:30:00,277.5,278.49,277.29,277.74,2778.0,268.1559,269.1125,267.9529,268.3878,2778.0
2023-03-31 12:00:00,277.99,278.35,277.45,277.45,3918.0,268.6294,268.9772,268.1075,268.1075,3918.0
2023-03-31 12:30:00,277.39,277.47,276.68,277.02,2120.0,268.0496,268.1269,267.3635,267.692,2120.0
2023-03-31 13:00:00,276.83,276.83,276.29,276.36,3312.0,267.5084,267.5084,266.9866,267.0542,3312.0
2023-03-31 13:30:00,276.74,276.74,276.56,276.56,200.0,267.4215,267.4215,267.2475,267.2475,200.0
2023-03-31 14:00:00,277.0,277.35,277.0,277.29,650.0,267.6727,268.0109,267.6727,267.9529,650.0
2023-03-31 14:30:00,276.8,276.8,276.26,276.45,700.0,267.4794,267.4794,266.9576,267.1412,700.0
2023-03-31 15:00:00,276.55,276.8,276.17,276.67,4365.0,267.2378,267.4794,266.8706,267.3538,4365.0
2023-03-31 15:30:00,277.11,277.35,276.37,277.18,20038.0,267.779,268.0109,267.0639,267.8466,20038.0
2023-04-03 09:30:00,295.0,298.1,293.8,296.79,75242.0,285.0666,288.0622,283.907,286.7963,75242.0
2023-04-03 10:00:00,296.9,298.72,296.17,298.06,18389.0,286.9026,288.6613,286.1972,288.0236,18389.0
2023-04-03 10:30:00,297.79,297.79,292.74,292.82,12231.0,287.7626,287.7626,282.8827,282.96,12231.0
2023-04-03 11:00:00,293.01,293.2,290.79,291.7,10150.0,283.1436,283.3272,280.9984,281.8777,10150.0
2023-04-03 11:30:00,291.67,293.31,291.51,292.85,5952.0,281.8487,283.4335,281.6941,282.989,5952.0
2023-04-03 12:00:00,292.95,293.2,292.0,292.91,8479.0,283.0856,283.3272,282.1676,283.047,8479.0
2023-04-03 12:30:00,292.79,293.21,292.3,293.14,3200.0,282.931,283.3369,282.4575,283.2692,3200.0
2023-04-03 13:00:00,293.23,295.17,292.85,294.0,14673.0,283.3562,285.2309,282.989,284.1003,14673.0
2023-04-03 13:30:00,294.08,294.32,293.13,293.85,5537.0,284.1776,284.4095,283.2596,283.9553,5537.0
2023-04-03 14:00:00,293.64,294.38,293.29,293.3,6308.0,283.7524,284.4675,283.4142,283.4238,6308.0
2023-04-03 14:30:00,293.65,294.52,292.95,294.43,10002.0,283.762,284.6028,283.0856,284.5158,10002.0
2023-04-03 15:00:00,294.71,295.52,294.58,295.25,10521.0,284.7864,285.5691,284.6607,285.3082,10521.0
2023-04-03 15:30:00,295.22,295.22,293.2,293.48,19251.0,285.2792,285.2792,283.3272,283.5978,19251.0
2023-04-04 09:30:00,295.42,295.63,290.54,291.0,15839.0,285.4724,285.6754,280.7568,281.2013,15839.0
2023-04-04 10:00:00,291.47,292.03,287.68,288.48,2728.0,281.6555,282.1966,277.9931,278.7661,2728.0
2023-04-04 10:30:00,289.41,289.6,286.67,287.56,15964.0,279.6648,279.8484,277.0171,277.8771,15964.0
2023-04-04 11:00:00,287.33,287.65,284.0,284.52,8130.0,277.6549,277.9641,274.437,274.9395,8130.0
2023-04-04 11:30:00,284.79,284.79,281.74,282.02,11504.0,275.2004,275.2004,272.2531,272.5237,11504.0
2023-04-04 12:00:00,282.68,283.13,280.57,283.13,8613.0,273.1614,273.5963,271.1225,273.5963,8613.0
2023-04-04 12:30:00,283.17,283.2,281.16,282.08,40449.0,273.6349,273.6639,271.6926,272.5816,40449.0
2023-04-04 13:00:00,282.13,283.5,280.91,283.5,12738.0,272.63,273.9538,271.451,273.9538,12738.0
2023-04-04 13:30:00,283.57,283.71,283.11,283.22,5225.0,274.0215,274.1568,273.577,273.6833,5225.0
2023-04-04 14:00:00,283.07,283.96,282.91,283.35,5899.0,273.5383,274.3983,273.3837,273.8089,5899.0
2023-04-04 14:30:00,282.93,283.53,282.82,283.25,7133.0,273.403,273.9828,273.2967,273.7122,7133.0
2023-04-04 15:00:00,283.16,283.26,282.2,282.2,9891.0,273.6253,273.7219,272.6976,272.6976,9891.0
2023-04-04 15:30:00,282.25,284.14,281.93,284.14,11839.0,272.7459,274.5723,272.4367,274.5723,11839.0
2023-04-05 09:30:00,283.42,285.48,281.95,283.33,9015.0,273.8765,275.8672,272.456,273.7895,9015.0
2023-04-05 10:00:00,282.35,282.52,280.85,282.52,4235.0,272.8425,273.0068,271.3931,273.0068,4235.0
2023-04-05 10:30:00,281.83,283.02,279.09,280.05,13136.0,272.3401,273.49,269.6923,270.62,13136.0
2023-04-05 11:00:00,279.38,280.87,279.37,280.44,1908.0,269.9726,271.4124,269.9629,270.9969,1908.0
2023-04-05 11:30:00,280.54,281.8,280.54,281.8,3773.0,271.0935,272.3111,271.0935,272.3111,3773.0
2023-04-05 12:00:00,281.73,282.0,280.37,280.37,2430.0,272.2434,272.5043,270.9292,270.9292,2430.0
2023-04-05 12:30:00,280.27,280.28,279.49,279.59,2279.0,270.8326,270.8422,270.0789,270.1755,2279.0
2023-04-05 13:00:00,279.7,282.38,279.7,282.38,3700.0,270.2818,272.8715,270.2818,272.8715,3700.0
2023-04-05 13:30:00,281.43,281.43,280.54,280.76,2685.0,271.9535,271.9535,271.0935,271.3061,2685.0
2023-04-05 14:00:00,281.91,282.0,281.24,281.49,2470.0,272.4174,272.5043,271.7699,272.0115,2470.0
2023-04-05 14:30:00,281.61,281.61,280.88,280.96,1763.0,272.1275,272.1275,271.422,271.4994,1763.0
2023-04-05 15:00:00,280.95,281.64,280.85,281.46,3800.0,271.4897,272.1565,271.3931,271.9825,3800.0
2023-04-05 15:30:00,281.65,282.83,281.65,282.83,9943.0,272.1661,273.3064,272.1661,273.3064,9943.0
2023-04-06 09:30:00,282.97,283.0,280.51,281.02,4957.0,273.4417,273.4707,271.0645,271.5573,4957.0
2023-04-06 10:00:00,281.83,282.91,281.58,282.22,2783.0,272.3401,273.3837,272.0985,272.7169,2783.0
2023-04-06 10:30:00,281.66,281.66,279.53,280.33,5000.0,272.1758,272.1758,270.1175,270.8906,5000.0
2023-04-06 11:00:00,280.38,280.59,279.3,279.8,1431.0,270.9389,271.1418,269.8952,270.3784,1431.0
2023-04-06 11:30:00,279.47,279.97,278.6,279.97,1650.0,270.0595,270.5427,269.2188,270.5427,1650.0
2023-04-06 12:00:00,280.05,280.14,279.05,279.34,1706.0,270.62,270.707,269.6537,269.9339,1706.0
2023-04-06 12:30:00,278.98,279.95,278.77,278.77,2200.0,269.586,270.5234,269.3831,269.3831,2200.0
2023-04-06 13:00:00,278.76,280.09,278.76,280.09,1300.0,269.3734,270.6586,269.3734,270.6586,1300.0
2023-04-06 13:30:00,280.11,280.11,279.18,279.18,1299.0,270.678,270.678,269.7793,269.7793,1299.0
2023-04-06 14:00:00,279.01,280.0,278.95,280.0,3000.0,269.615,270.5717,269.557,270.5717,3000.0
2023-04-06 14:30:00,279.92,279.92,279.54,279.56,1093.0,270.4944,270.4944,270.1272,270.1465,1093.0
2023-04-06 15:00:00,279.24,279.44,278.11,278.45,3000.0,269.8373,270.0305,268.7453,269.0739,3000.0
2023-04-06 15:30:00,278.67,278.74,278.23,278.32,9170.0,269.2865,269.3541,268.8613,268.9482,9170.0
2023-04-10 09:30:00,278.76,284.73,278.76,283.82,9992.0,269.3734,275.1424,269.3734,274.263,9992.0
2023-04-10 10:00:00,284.04,285.52,283.85,284.29,1700.0,274.4756,275.9058,274.292,274.7172,1700.0
2023-04-10 10:30:00,285.32,286.08,284.21,284.36,3600.0,275.7125,276.4469,274.6399,274.7849,3600.0
2023-04-10 11:00:00,283.77,284.41,283.47,284.18,8072.0,274.2147,274.8332,273.9248,274.6109,8072.0
2023-04-10 11:30:00,283.93,284.0,281.89,282.22,2075.0,274.3693,274.437,272.398,272.7169,2075.0
2023-04-10 12:00:00,282.0,282.62,281.95,282.6,1980.0,272.5043,273.1035,272.456,273.0841,1980.0
2023-04-10 12:30:00,282.68,282.68,282.0,282.43,1999.0,273.1614,273.1614,272.5043,272.9199,1999.0
2023-04-10 13:00:00,282.54,283.06,282.39,282.87,973.0,273.0261,273.5286,272.8812,273.345,973.0
2023-04-10 13:30:00,282.8,283.12,282.5,282.87,1595.0,273.2774,273.5866,272.9875,273.345,1595.0
2023-04-10 14:00:00,283.09,283.09,282.45,282.45,1000.0,273.5576,273.5576,272.9392,272.9392,1000.0
2023-04-10 14:30:00,282.52,282.73,282.14,282.2,1110.0,273.0068,273.2098,272.6396,272.6976,1110.0
2023-04-10 15:00:00,282.6,282.6,281.97,282.21,3100.0,273.0841,273.0841,272.4753,272.7073,3100.0
2023-04-10 15:30:00,282.29,282.74,281.74,281.97,6631.0,272.7846,273.2194,272.2531,272.4753,6631.0
2023-04-11 09:30:00,283.67,284.15,281.78,281.83,3988.0,274.1181,274.5819,272.2917,272.3401,3988.0
2023-04-11 10:00:00,281.13,283.69,281.13,283.43,22336.0,271.6636,274.1374,271.6636,273.8862,22336.0
2023-04-11 10:30:00,283.82,283.89,282.95,283.89,2081.0,274.263,274.3307,273.4223,274.3307,2081.0
2023-04-11 11:00:00,284.31,285.7,284.29,285.7,7169.0,274.7365,276.0797,274.7172,276.0797,7169.0
2023-04-11 11:30:00,285.44,288.29,285.36,288.28,5522.0,275.8285,278.5825,275.7512,278.5729,5522.0
2023-04-11 12:00:00,287.81,287.81,286.94,287.17,3225.0,278.1187,278.1187,277.278,277.5002,3225.0
2023-04-11 12:30:00,287.02,287.2,286.34,287.2,1978.0,277.3553,277.5292,276.6982,277.5292,1978.0
2023-04-11 13:00:00,287.44,288.1,287.09,287.1,2594.0,277.7612,278.3989,277.4229,277.4326,2594.0
2023-04-11 13:30:00,287.18,287.26,286.69,287.22,2300.0,277.5099,277.5872,277.0364,277.5486,2300.0
2023-04-11 14:00:00,287.46,287.93,287.23,287.34,3507.0,277.7805,278.2347,277.5582,277.6645,3507.0
2023-04-11 14:30:00,287.39,287.63,286.88,286.88,2475.0,277.7128,277.9448,277.22,277.22,2475.0
2023-04-11 15:00:00,286.87,287.07,286.36,287.0,5700.0,277.2103,277.4036,276.7175,277.336,5700.0
2023-04-11 15:30:00,287.18,287.49,285.21,286.01,15768.0,277.5099,277.8095,275.6062,276.3793,15768.0
2023-04-12 09:30:00,288.2,288.5,286.0,286.65,5735.0,278.4956,278.7855,276.3696,276.9978,5735.0
2023-04-12 10:00:00,287.22,288.42,287.0,287.13,3029.0,277.5486,278.7082,277.336,277.4616,3029.0
2023-04-12 10:30:00,286.89,286.89,284.61,284.68,5080.0,277.2297,277.2297,275.0264,275.0941,5080.0
2023-04-12 11:00:00,284.81,285.02,283.49,284.82,2435.0,275.2197,275.4226,273.9442,275.2294,2435.0
2023-04-12 11:30:00,284.76,286.05,284.4,286.05,3416.0,275.1714,276.418,274.8235,276.418,3416.0
2023-04-12 12:00:00,286.29,286.92,286.29,286.64,2708.0,276.6499,277.2587,276.6499,276.9881,2708.0
2023-04-12 12:30:00,287.32,288.34,287.32,288.34,2039.0,277.6452,278.6308,277.6452,278.6308,2039.0
2023-04-12 13:00:00,288.46,290.11,288.43,290.11,11997.0,278.7468,280.3412,278.7178,280.3412,11997.0
2023-04-12 13:30:00,289.36,289.41,288.9,289.41,2011.0,279.6165,279.6648,279.172,279.6648,2011.0
2023-04-12 14:00:00,289.44,289.91,288.78,288.78,1559.0,279.6938,280.148,279.056,279.056,1559.0
2023-04-12 14:30:00,288.19,288.4,287.85,288.38,1337.0,278.4859,278.6888,278.1573,278.6695,1337.0
2023-04-12 15:00:00,288.42,288.59,287.54,287.54,2844.0,278.7082,278.8724,277.8578,277.8578,2844.0
2023-04-12 15:30:00,287.78,288.46,287.49,287.6,9403.0,278.0897,278.7468,277.8095,277.9158,9403.0
2023-04-13 09:30:00,288.37,290.47,287.7,290.47,3933.0,278.6598,280.6891,278.0124,280.6891,3933.0
2023-04-13 10:00:00,289.84,291.23,289.13,291.23,4600.0,280.0803,281.4235,279.3942,281.4235,4600.0
2023-04-13 10:30:00,291.2,291.24,290.33,291.06,3120.0,281.3945,281.4332,280.5538,281.2593,3120.0
2023-04-13 11:00:00,290.37,290.49,289.69,289.71,17187.0,280.5925,280.7085,279.9354,279.9547,17187.0
2023-04-13 11:30:00,289.63,289.63,287.7,288.08,14142.0,279.8774,279.8774,278.0124,278.3796,14142.0
2023-04-13 12:00:00,288.94,289.07,288.8,288.97,900.0,279.2106,279.3363,279.0754,279.2396,900.0
2023-04-13 12:30:00,289.5,289.6,289.43,289.6,400.0,279.7518,279.8484,279.6841,279.8484,400.0
2023-04-13 13:00:00,289.3,289.57,288.96,289.49,2041.0,279.5585,279.8194,279.23,279.7421,2041.0
2023-04-13 13:30:00,289.19,290.42,289.19,290.4,6700.0,279.4522,280.6408,279.4522,280.6215,6700.0
2023-04-13 14:00:00,290.57,290.91,290.33,290.33,2088.0,280.7858,281.1143,280.5538,280.5538,2088.0
2023-04-13 14:30:00,290.23,290.23,289.28,289.28,12088.0,280.4572,280.4572,279.5392,279.5392,12088.0
2023-04-13 15:00:00,289.15,289.27,288.72,288.81,3611.0,279.4136,279.5295,278.9981,279.085,3611.0
2023-04-13 15:30:00,288.87,288.92,288.39,288.71,15342.0,279.143,279.1913,278.6792,278.9884,15342.0
2023-04-14 09:30:00,290.4,291.25,289.43,291.25,4030.0,280.6215,281.4429,279.6841,281.4429,4030.0
2023-04-14 10:00:00,290.23,290.93,288.34,288.49,5136.0,280.4572,281.1336,278.6308,278.7758,5136.0
2023-04-14 10:30:00,288.3,288.66,286.9,287.69,3490.0,278.5922,278.9401,277.2393,278.0027,3490.0
2023-04-14 11:00:00,287.56,287.58,286.74,287.08,6706.0,277.8771,277.8964,277.0847,277.4133,6706.0
2023-04-14 11:30:00,287.46,287.6,286.8,286.8,2527.0,277.7805,277.9158,277.1427,277.1427,2527.0
2023-04-14 12:00:00,287.41,287.41,286.35,287.14,2000.0,277.7322,277.7322,276.7079,277.4713,2000.0
2023-04-14 12:30:00,287.24,287.25,286.58,287.04,3000.0,277.5679,277.5776,276.9301,277.3746,3000.0
2023-04-14 13:00:00,287.33,287.34,286.32,286.32,3800.0,277.6549,277.6645,276.6789,276.6789,3800.0
2023-04-14 13:30:00,286.12,286.17,285.27,285.54,3400.0,276.4856,276.5339,275.6642,275.9251,3400.0
2023-04-14 14:00:00,285.66,287.11,285.66,287.04,9353.0,276.0411,277.4423,276.0411,277.3746,9353.0
2023-04-14 14:30:00,287.23,287.39,286.8,287.0,7793.0,277.5582,277.7128,277.1427,277.336,7793.0
2023-04-14 15:00:00,286.91,287.2,286.31,287.12,9291.0,277.249,277.5292,276.6692,277.4519,9291.0
2023-04-14 15:30:00,287.08,288.2,287.03,288.08,12759.0,277.4133,278.4956,277.365,278.3796,12759.0
2023-04-17 09:30:00,287.86,289.62,287.05,288.76,3283.0,278.167,279.8677,277.3843,279.0367,3283.0
2023-04-17 10:00:00,288.97,288.97,287.78,287.91,1009.0,279.2396,279.2396,278.0897,278.2153,1009.0
2023-04-17 10:30:00,287.37,287.37,285.45,286.52,1406.0,277.6935,277.6935,275.8382,276.8721,1406.0
2023-04-17 11:00:00,286.19,286.19,283.96,284.48,3932.0,276.5532,276.5532,274.3983,274.9008,3932.0
2023-04-17 11:30:00,284.33,285.84,284.2,285.84,4905.0,274.7559,276.215,274.6303,276.215,4905.0
2023-04-17 12:00:00,286.35,286.74,285.92,285.92,1008.0,276.7079,277.0847,276.2923,276.2923,1008.0
2023-04-17 12:30:00,285.99,286.07,285.19,285.29,1300.0,276.36,276.4373,275.5869,275.6836,1300.0
2023-04-17 13:00:00,285.53,285.61,284.96,285.55,1400.0,275.9155,275.9928,275.3647,275.9348,1400.0
2023-04-17 13:30:00,285.76,285.76,284.73,284.73,2438.0,276.1377,276.1377,275.1424,275.1424,2438.0
2023-04-17 14:00:00,284.44,285.07,284.43,284.94,800.0,274.8622,275.471,274.8525,275.3453,800.0
2023-04-17 14:30:00,285.39,285.97,285.39,285.97,1600.0,275.7802,276.3407,275.7802,276.3407,1600.0
2023-04-17 15:00:00,286.12,286.63,286.12,286.63,1900.0,276.4856,276.9784,276.4856,276.9784,1900.0
2023-04-17 15:30:00,286.55,286.64,285.77,286.5,7108.0,276.9011,276.9881,276.1474,276.8528,7108.0
2023-04-18 09:30:00,285.0,286.26,284.2,284.92,10296.0,275.4033,276.6209,274.6303,275.326,10296.0
2023-04-18 10:00:00,285.3,286.23,283.23,286.23,5582.0,275.6932,276.5919,273.6929,276.5919,5582.0
2023-04-18 10:30:00,285.05,285.61,284.24,284.5,2000.0,275.4516,275.9928,274.6689,274.9202,2000.0
2023-04-18 11:00:00,285.33,285.68,284.22,285.04,2403.0,275.7222,276.0604,274.6496,275.442,2403.0
2023-04-18 11:30:00,285.76,286.09,285.67,285.95,2819.0,276.1377,276.4566,276.0508,276.3213,2819.0
2023-04-18 12:00:00,286.34,287.93,286.32,287.86,1800.0,276.6982,278.2347,276.6789,278.167,1800.0
2023-04-18 12:30:00,287.85,288.16,287.75,287.92,1200.0,278.1573,278.4569,278.0607,278.225,1200.0
2023-04-18 13:00:00,288.25,288.25,288.22,288.22,200.0,278.5439,278.5439,278.5149,278.5149,200.0
2023-04-18 13:30:00,288.46,288.46,286.78,286.78,1100.0,278.7468,278.7468,277.1234,277.1234,1100.0
2023-04-18 14:00:00,286.62,286.86,286.24,286.24,1310.0,276.9688,277.2007,276.6016,276.6016,1310.0
2023-04-18 14:30:00,285.94,285.94,284.89,285.32,1700.0,276.3117,276.3117,275.297,275.7125,1700.0
2023-04-18 15:00:00,285.37,286.41,285.37,286.13,1624.0,275.7609,276.7658,275.7609,276.4953,1624.0
2023-04-18 15:30:00,286.58,286.98,286.3,286.88,6946.0,276.9301,277.3166,276.6595,277.22,6946.0
2023-04-19 09:30:00,284.54,285.72,283.68,283.68,8870.0,274.9588,276.0991,274.1278,274.1278,8870.0
2023-04-19 10:00:00,283.16,283.52,282.46,283.52,8108.0,273.6253,273.9732,272.9488,273.9732,8108.0
2023-04-19 10:30:00,283.01,284.87,282.49,284.69,17787.0,273.4803,275.2777,272.9778,275.1038,17787.0
2023-04-19 11:00:00,284.81,285.1,283.1,283.66,3798.0,275.2197,275.4999,273.5673,274.1084,3798.0
2023-04-19 11:30:00,283.38,283.62,281.31,282.2,10660.0,273.8379,274.0698,271.8376,272.6976,10660.0
2023-04-19 12:00:00,282.47,282.95,281.7,282.88,6460.0,272.9585,273.4223,272.2144,273.3547,6460.0
2023-04-19 12:30:00,282.84,284.92,282.76,284.8,2651.0,273.316,275.326,273.2387,275.21,2651.0
2023-04-19 13:00:00,285.16,286.51,285.16,286.43,2600.0,275.5579,276.8625,275.5579,276.7852,2600.0
2023-04-19 13:30:00,286.36,287.97,286.31,287.97,5388.0,276.7175,278.2733,276.6692,278.2733,5388.0
2023-04-19 14:00:00,288.43,288.43,286.88,287.02,4500.0,278.7178,278.7178,277.22,277.3553,4500.0
2023-04-19 14:30:00,287.12,287.21,286.16,286.96,14944.0,277.4519,277.5389,276.5243,277.2973,14944.0
2023-04-19 15:00:00,287.1,287.26,286.41,286.61,6974.0,277.4326,277.5872,276.7658,276.9591,6974.0
2023-04-19 15:30:00,286.7,287.15,286.38,287.11,10565.0,277.0461,277.4809,276.7368,277.4423,10565.0
2023-04-20 09:30:00,283.12,283.86,282.01,282.21,15606.0,273.5866,274.3017,272.514,272.7073,15606.0
2023-04-20 10:00:00,282.17,283.97,281.95,282.93,5048.0,272.6686,274.408,272.456,273.403,5048.0
2023-04-20 10:30:00,283.74,284.11,283.09,283.3,4200.0,274.1857,274.5433,273.5576,273.7606,4200.0
2023-04-20 11:00:00,283.45,283.45,280.9,281.1,3578.0,273.9055,273.9055,271.4414,271.6346,3578.0
2023-04-20 11:30:00,280.99,281.03,279.66,280.62,7850.0,271.5283,271.567,270.2431,271.1708,7850.0
2023-04-20 12:00:00,280.6,281.55,280.14,281.55,3400.0,271.1515,272.0695,270.707,272.0695,3400.0
2023-04-20 12:30:00,281.9,283.42,281.9,283.41,8661.0,272.4077,273.8765,272.4077,273.8669,8661.0
2023-04-20 13:00:00,283.4,284.0,283.2,283.65,7799.0,273.8572,274.437,273.6639,274.0988,7799.0
2023-04-20 13:30:00,283.49,284.55,283.25,284.52,5635.0,273.9442,274.9685,273.7122,274.9395,5635.0
2023-04-20 14:00:00,284.61,284.67,283.48,283.87,12210.0,275.0264,275.0844,273.9345,274.3114,12210.0
2023-04-20 14:30:00,283.57,283.66,281.62,282.35,16408.0,274.0215,274.1084,272.1371,272.8425,16408.0
2023-04-20 15:00:00,282.41,282.74,281.62,281.62,11414.0,272.9005,273.2194,272.1371,272.1371,11414.0
2023-04-20 15:30:00,281.63,283.11,281.42,282.96,28003.0,272.1468,273.577,271.9439,273.432,28003.0
2023-04-21 09:30:00,283.97,283.97,279.53,279.89,5276.0,274.408,274.408,270.1175,270.4654,5276.0
2023-04-21 10:00:00,279.42,281.29,278.75,281.09,3016.0,270.0112,271.8182,269.3638,271.625,3016.0
2023-04-21 10:30:00,281.69,281.69,277.73,277.86,5817.0,272.2048,272.2048,268.3781,268.5037,5817.0
2023-04-21 11:00:00,277.6,278.22,276.85,277.05,2800.0,268.2525,268.8516,267.5277,267.721,2800.0
2023-04-21 11:30:00,277.09,278.27,276.55,278.27,3200.0,267.7597,268.8999,267.2378,268.8999,3200.0
2023-04-21 12:00:00,278.38,278.7,277.3,277.3,3959.0,269.0062,269.3155,267.9626,267.9626,3959.0
2023-04-21 12:30:00,277.09,277.1,275.71,276.73,8293.0,267.7597,267.7693,266.4261,267.4118,8293.0
2023-04-21 13:00:00,276.55,276.89,276.42,276.49,21376.0,267.2378,267.5664,267.1122,267.1799,21376.0
2023-04-21 13:30:00,276.61,277.77,276.61,277.18,7630.0,267.2958,268.4168,267.2958,267.8466,7630.0
2023-04-21 14:00:00,277.2,277.69,276.74,277.23,4907.0,267.866,268.3395,267.4215,267.895,4907.0
2023-04-21 14:30:00,276.94,277.06,276.01,276.86,17425.0,267.6147,267.7307,266.716,267.5374,17425.0
2023-04-21 15:00:00,276.98,277.22,276.25,276.59,13487.0,267.6534,267.8853,266.948,267.2765,13487.0
2023-04-21 15:30:00,276.58,278.14,276.45,277.92,25071.0,267.2668,268.7743,267.1412,268.5617,25071.0
2023-04-24 09:30:00,277.67,282.53,277.67,282.38,5516.0,268.3201,273.0165,268.3201,272.8715,5516.0
2023-04-24 10:00:00,283.3,285.55,283.0,285.51,5721.0,273.7606,275.9348,273.4707,275.8961,5721.0
2023-04-24 10:30:00,285.63,285.67,282.03,282.03,5570.0,276.0121,276.0508,272.5333,272.5333,5570.0
2023-04-24 11:00:00,281.07,282.71,280.91,282.45,2767.0,271.6056,273.1904,271.451,272.9392,2767.0
2023-04-24 11:30:00,282.55,284.17,282.55,283.79,3471.0,273.0358,274.6013,273.0358,274.2341,3471.0
2023-04-24 12:00:00,283.59,285.34,283.54,285.1,3308.0,274.0408,275.7319,273.9925,275.4999,3308.0
2023-04-24 12:30:00,285.06,285.28,284.96,285.07,1751.0,275.4613,275.6739,275.3647,275.471,1751.0
2023-04-24 13:00:00,285.12,285.97,284.96,285.31,15300.0,275.5193,276.3407,275.3647,275.7029,15300.0
2023-04-24 13:30:00,285.82,286.79,285.69,286.52,2397.0,276.1957,277.133,276.0701,276.8721,2397.0
2023-04-24 14:00:00,286.37,287.29,286.37,287.03,4965.0,276.7272,277.6162,276.7272,277.365,4965.0
2023-04-24 14:30:00,287.48,288.18,287.3,287.89,5824.0,277.7998,278.4762,277.6259,278.196,5824.0
2023-04-24 15:00:00,288.02,288.16,287.01,287.17,14201.0,278.3216,278.4569,277.3456,277.5002,14201.0
2023-04-24 15:30:00,287.08,287.41,285.8,286.26,28456.0,277.4133,277.7322,276.1764,276.6209,28456.0
2023-04-25 09:30:00,281.21,282.27,274.15,274.15,24195.0,271.7409,272.7652,264.9187,264.9187,24195.0
2023-04-25 10:00:00,275.05,276.39,272.94,273.5,11847.0,265.7884,267.0832,263.7494,264.2905,11847.0
2023-04-25 10:30:00,274.14,276.0,273.02,275.35,5659.0,264.909,266.7064,263.8267,266.0783,5659.0
2023-04-25 11:00:00,275.68,276.88,275.35,275.71,3368.0,266.3971,267.5567,266.0783,266.4261,3368.0
2023-04-25 11:30:00,275.65,275.7,274.91,275.5,2986.0,266.3682,266.4165,265.6531,266.2232,2986.0
2023-04-25 12:00:00,275.64,275.95,275.33,275.33,3667.0,266.3585,266.6581,266.0589,266.0589,3667.0
2023-04-25 12:30:00,275.98,276.97,275.55,275.55,1400.0,266.687,267.6437,266.2715,266.2715,1400.0
2023-04-25 13:00:00,275.18,275.38,272.6,273.71,6280.0,265.914,266.1072,263.4209,264.4935,6280.0
2023-04-25 13:30:00,273.65,274.34,273.57,274.27,5834.0,264.4355,265.1023,264.3582,265.0346,5834.0
2023-04-25 14:00:00,274.36,275.46,274.24,275.46,5476.0,265.1216,266.1846,265.0056,266.1846,5476.0
2023-04-25 14:30:00,276.37,276.37,275.13,275.25,3019.0,267.0639,267.0639,265.8657,265.9816,3019.0
2023-04-25 15:00:00,274.71,275.93,274.71,275.19,18796.0,265.4598,266.6387,265.4598,265.9236,18796.0
2023-04-25 15:30:00,275.09,275.17,274.08,274.5,37275.0,265.827,265.9043,264.851,265.2569,37275.0
2023-04-26 09:30:00,274.33,276.86,273.0,273.9,10375.0,265.0926,267.5374,263.8074,264.6771,10375.0
2023-04-26 10:00:00,273.33,273.77,271.15,272.18,5775.0,264.1263,264.5515,262.0197,263.015,5775.0
2023-04-26 10:30:00,273.53,273.94,271.94,273.94,3500.0,264.3195,264.7157,262.7831,264.7157,3500.0
2023-04-26 11:00:00,274.54,276.32,274.35,276.23,3820.0,265.2955,267.0156,265.1119,266.9286,3820.0
2023-04-26 11:30:00,276.19,276.84,275.85,276.84,1894.0,266.89,267.5181,266.5614,267.5181,1894.0
2023-04-26 12:00:00,277.32,277.32,275.56,275.61,2400.0,267.9819,267.9819,266.2812,266.3295,2400.0
2023-04-26 12:30:00,275.66,275.66,274.28,274.28,6132.0,266.3778,266.3778,265.0443,265.0443,6132.0
2023-04-26 13:00:00,274.46,274.7,273.0,273.0,1800.0,265.2182,265.4501,263.8074,263.8074,1800.0
2023-04-26 13:30:00,272.96,273.03,271.58,271.58,1600.0,263.7687,263.8364,262.4352,262.4352,1600.0
2023-04-26 14:00:00,271.2,271.2,268.92,269.21,18263.0,262.068,262.068,259.8648,260.145,18263.0
2023-04-26 14:30:00,269.0,269.11,267.08,268.87,17692.0,259.9421,260.0484,258.0867,259.8165,17692.0
2023-04-26 15:00:00,268.77,269.56,268.09,268.18,6351.0,259.7198,260.4832,259.0627,259.1497,6351.0
2023-04-26 15:30:00,268.38,268.94,267.3,268.62,65268.0,259.343,259.8841,258.2993,259.5749,65268.0
2023-04-27 09:30:00,265.94,269.94,264.23,269.94,18454.0,256.9851,260.8504,255.3327,260.8504,18454.0
2023-04-27 10:00:00,270.46,270.64,268.31,268.31,5794.0,261.3529,261.5269,259.2753,259.2753,5794.0
2023-04-27 10:30:00,268.42,268.42,265.34,265.58,12175.0,259.3816,259.3816,256.4053,256.6372,12175.0
2023-04-27 11:00:00,265.18,267.01,264.1,267.01,13450.0,256.2507,258.0191,255.2071,258.0191,13450.0
2023-04-27 11:30:00,268.2,268.2,265.62,266.02,3970.0,259.169,259.169,256.6759,257.0624,3970.0
2023-04-27 12:00:00,265.6,266.19,264.99,266.05,3499.0,256.6566,257.2267,256.0671,257.0914,3499.0
2023-04-27 12:30:00,265.86,265.86,264.63,265.04,1459.0,256.9078,256.9078,255.7192,256.1154,1459.0
2023-04-27 13:00:00,265.17,267.0,265.17,266.13,2951.0,256.241,258.0094,256.241,257.1687,2951.0
2023-04-27 13:30:00,266.48,267.6,266.48,266.69,3619.0,257.5069,258.5892,257.5069,257.7099,3619.0
2023-04-27 14:00:00,266.82,267.71,266.59,267.71,6127.0,257.8355,258.6955,257.6132,258.6955,6127.0
2023-04-27 14:30:00,267.93,269.47,267.45,268.93,9498.0,258.9081,260.3963,258.4443,259.8744,9498.0
2023-04-27 15:00:00,268.92,269.23,268.52,268.95,3590.0,259.8648,260.1643,259.4782,259.8938,3590.0
2023-04-27 15:30:00,268.99,268.99,267.84,268.09,13943.0,259.9324,259.9324,258.8211,259.0627,13943.0
2023-04-28 09:30:00,267.38,269.66,265.66,268.51,5746.0,258.3766,260.5799,256.7145,259.4686,5746.0
2023-04-28 10:00:00,269.8,273.0,269.8,272.36,3973.0,260.7151,263.8074,260.7151,263.1889,3973.0
2023-04-28 10:30:00,272.67,272.86,270.83,271.54,3800.0,263.4885,263.6721,261.7105,262.3965,3800.0
2023-04-28 11:00:00,271.31,274.37,270.31,273.72,16435.0,262.1743,265.1313,261.208,264.5031,16435.0
2023-04-28 11:30:00,273.84,274.87,273.31,274.78,15200.0,264.6191,265.6144,264.1069,265.5274,15200.0
2023-04-28 12:00:00,274.76,276.49,274.36,275.91,3402.0,265.5081,267.1799,265.1216,266.6194,3402.0
2023-04-28 12:30:00,275.83,276.08,275.23,275.46,4800.0,266.5421,266.7837,265.9623,266.1846,4800.0
2023-04-28 13:00:00,275.21,275.54,274.8,275.54,2200.0,265.943,266.2619,265.5468,266.2619,2200.0
2023-04-28 13:30:00,275.53,275.81,274.4,274.56,5212.0,266.2522,266.5228,265.1602,265.3149,5212.0
2023-04-28 14:00:00,275.1,275.47,274.19,274.42,4905.0,265.8367,266.1942,264.9573,265.1796,4905.0
2023-04-28 14:30:00,274.49,274.59,273.75,274.11,3843.0,265.2472,265.3438,264.5321,264.88,3843.0
2023-04-28 15:00:00,274.44,275.47,273.99,274.92,9390.0,265.1989,266.1942,264.7641,265.6627,9390.0
2023-04-28 15:30:00,274.92,275.12,273.7,274.29,18586.0,265.6627,265.856,264.4838,265.0539,18586.0
2023-05-01 09:30:00,270.3,274.35,269.61,273.47,8429.0,261.1983,265.1119,260.5315,264.2616,8429.0
2023-05-01 10:00:00,273.5,274.19,271.91,272.15,7672.0,264.2905,264.9573,262.7541,262.986,7672.0
2023-05-01 10:30:00,271.57,273.21,271.3,272.54,5625.0,262.4255,264.0103,262.1646,263.3629,5625.0
2023-05-01 11:00:00,272.65,272.65,269.82,270.15,3740.0,263.4692,263.4692,260.7345,261.0534,3740.0
2023-05-01 11:30:00,270.98,272.0,270.98,272.0,1578.0,261.8554,262.8411,261.8554,262.8411,1578.0
2023-05-01 12:00:00,272.34,273.9,272.34,273.83,2500.0,263.1696,264.6771,263.1696,264.6094,2500.0
2023-05-01 12:30:00,274.14,274.14,272.3,272.8,3239.0,264.909,264.909,263.131,263.6141,3239.0
2023-05-01 13:00:00,272.88,272.88,271.24,271.24,2495.0,263.6914,263.6914,262.1066,262.1066,2495.0
2023-05-01 13:30:00,270.84,272.92,270.75,272.91,2400.0,261.7201,263.7301,261.6331,263.7204,2400.0
2023-05-01 14:00:00,273.0,273.31,272.14,273.31,1300.0,263.8074,264.1069,262.9763,264.1069,1300.0
2023-05-01 14:30:00,273.69,273.69,272.6,273.16,1700.0,264.4742,264.4742,263.4209,263.962,1700.0
2023-05-01 15:00:00,273.36,273.46,272.17,272.52,14107.0,264.1553,264.2519,263.0053,263.3435,14107.0
2023-05-01 15:30:00,272.48,273.85,272.48,273.17,11414.0,263.3049,264.6288,263.3049,263.9717,11414.0
2023-05-02 09:30:00,269.36,269.66,260.92,260.92,21103.0,260.29,260.5799,252.1342,252.1342,21103.0
2023-05-02 10:00:00,261.04,261.16,258.34,258.46,17822.0,252.2501,252.3661,249.641,249.757,17822.0
2023-05-02 10:30:00,258.81,258.85,256.74,257.5,13297.0,250.0952,250.1339,248.0949,248.8293,13297.0
2023-05-02 11:00:00,256.6,257.78,256.4,256.82,7250.0,247.9596,249.0999,247.7664,248.1722,7250.0
2023-05-02 11:30:00,256.86,258.25,256.0,257.09,5041.0,248.2109,249.5541,247.3798,248.4331,5041.0
2023-05-02 12:00:00,258.23,258.26,256.11,257.09,7473.0,249.5347,249.5637,247.4861,248.4331,7473.0
2023-05-02 12:30:00,256.34,257.1,255.54,256.36,10124.0,247.7084,248.4428,246.9353,247.7277,10124.0
2023-05-02 13:00:00,256.68,258.7,256.68,257.9,8985.0,248.0369,249.9889,248.0369,249.2158,8985.0
2023-05-02 13:30:00,258.1,259.33,258.0,259.08,4863.0,249.4091,250.5977,249.3125,250.3561,4863.0
2023-05-02 14:00:00,257.82,258.52,257.24,257.48,11500.0,249.1385,249.815,248.5781,248.81,11500.0
2023-05-02 14:30:00,257.53,257.98,256.76,257.79,13801.0,248.8583,249.2931,248.1142,249.1095,13801.0
2023-05-02 15:00:00,257.63,259.47,257.12,259.15,10486.0,248.9549,250.733,248.4621,250.4238,10486.0
2023-05-02 15:30:00,259.21,259.23,256.73,256.73,73167.0,250.4817,250.5011,248.0852,248.0852,73167.0
2023-05-03 09:30:00,252.5,257.74,252.47,256.44,33973.0,243.9977,249.0612,243.9687,247.805,33973.0
2023-05-03 10:00:00,257.42,257.42,255.64,256.27,2617.0,248.752,248.752,247.0319,247.6407,2617.0
2023-05-03 10:30:00,256.92,256.95,255.56,256.59,5609.0,248.2688,248.2978,246.9546,247.95,5609.0
2023-05-03 11:00:00,257.09,257.39,254.79,254.96,11864.0,248.4331,248.723,246.2106,246.3748,11864.0
2023-05-03 11:30:00,254.73,254.75,253.34,254.53,1400.0,246.1526,246.1719,244.8094,245.9593,1400.0
2023-05-03 12:00:00,254.59,255.63,254.59,255.63,2336.0,246.0173,247.0223,246.0173,247.0223,2336.0
2023-05-03 12:30:00,255.79,256.31,255.47,256.31,1805.0,247.1769,247.6794,246.8677,247.6794,1805.0
2023-05-03 13:00:00,256.89,256.89,255.95,256.55,1061.0,248.2399,248.2399,247.3315,247.9113,1061.0
2023-05-03 13:30:00,256.99,257.03,256.52,256.52,2403.0,248.3365,248.3751,247.8823,247.8823,2403.0
2023-05-03 14:00:00,255.97,257.42,255.69,256.78,7306.0,247.3508,248.752,247.0803,248.1336,7306.0
2023-05-03 14:30:00,256.44,258.14,255.32,257.95,14943.0,247.805,249.4478,246.7227,249.2642,14943.0
2023-05-03 15:00:00,258.14,258.4,254.28,254.28,8145.0,249.4478,249.699,245.7177,245.7177,8145.0
2023-05-03 15:30:00,254.28,254.67,253.01,253.46,41967.0,245.7177,246.0946,244.4905,244.9253,41967.0
2023-05-04 09:30:00,254.21,256.48,252.35,254.51,11534.0,245.6501,247.8437,243.8527,245.94,11534.0
2023-05-04 10:00:00,253.41,253.77,249.76,249.76,9541.0,244.877,245.2249,241.3499,241.3499,9541.0
2023-05-04 10:30:00,249.93,252.5,249.64,252.35,9557.0,241.5142,243.9977,241.234,243.8527,9557.0
2023-05-04 11:00:00,252.47,252.95,251.68,251.94,2482.0,243.9687,244.4325,243.2053,243.4565,2482.0
2023-05-04 11:30:00,250.82,250.98,250.0,250.8,1374.0,242.3742,242.5289,241.5819,242.3549,1374.0
2023-05-04 12:00:00,250.43,252.66,250.33,252.66,5400.0,241.9974,244.1523,241.9007,244.1523,5400.0
2023-05-04 12:30:00,251.67,252.35,251.63,252.12,3085.0,243.1956,243.8527,243.157,243.6305,3085.0
2023-05-04 13:00:00,253.0,255.19,252.81,254.9,8809.0,244.4808,246.5971,244.2972,246.3169,8809.0
2023-05-04 13:30:00,254.36,255.55,254.01,254.67,6129.0,245.795,246.945,245.4568,246.0946,6129.0
2023-05-04 14:00:00,254.96,255.3,254.12,254.12,6000.0,246.3748,246.7034,245.5631,245.5631,6000.0
2023-05-04 14:30:00,253.86,255.45,253.86,255.45,4933.0,245.3119,246.8483,245.3119,246.8483,4933.0
2023-05-04 15:00:00,255.5,255.77,254.48,255.45,9959.0,246.8967,247.1576,245.911,246.8483,9959.0
2023-05-04 15:30:00,255.84,255.84,254.42,254.57,11401.0,247.2252,247.2252,245.853,245.998,11401.0
2023-05-05 09:30:00,262.63,264.36,261.82,263.35,12054.0,253.7866,255.4583,253.0038,254.4823,12054.0
2023-05-05 10:00:00,263.37,264.75,262.26,262.76,18805.0,254.5017,255.8352,253.429,253.9122,18805.0
2023-05-05 10:30:00,262.85,264.5,262.5,263.92,17680.0,253.9992,255.5936,253.6609,255.0331,17680.0
2023-05-05 11:00:00,264.3,264.87,261.53,262.31,4479.0,255.4003,255.9511,252.7236,253.4773,4479.0
2023-05-05 11:30:00,262.49,262.66,261.38,261.63,2800.0,253.6513,253.8156,252.5787,252.8202,2800.0
2023-05-05 12:00:00,261.77,261.87,261.26,261.26,1294.0,252.9555,253.0522,252.4627,252.4627,1294.0
2023-05-05 12:30:00,261.19,261.49,261.19,261.49,200.0,252.3951,252.685,252.3951,252.685,200.0
2023-05-05 13:00:00,261.99,262.12,261.41,261.96,1751.0,253.1681,253.2937,252.6077,253.1391,1751.0
2023-05-05 13:30:00,261.2,261.64,261.2,261.34,3034.0,252.4047,252.8299,252.4047,252.54,3034.0
2023-05-05 14:00:00,262.04,262.41,261.54,262.41,2457.0,253.2164,253.574,252.7333,253.574,2457.0
2023-05-05 14:30:00,262.3,263.53,262.3,263.26,3995.0,253.4677,254.6563,253.4677,254.3954,3995.0
2023-05-05 15:00:00,262.96,262.96,262.11,262.11,1797.0,254.1055,254.1055,253.2841,253.2841,1797.0
2023-05-05 15:30:00,262.23,262.69,261.25,261.62,18150.0,253.4,253.8446,252.453,252.8106,18150.0
2023-05-08 09:30:00,266.43,268.0,264.73,265.3,9770.0,257.4586,258.9757,255.8159,256.3667,9770.0
2023-05-08 10:00:00,265.36,265.37,263.06,263.18,3301.0,256.4246,256.4343,254.2021,254.3181,3301.0
2023-05-08 10:30:00,263.06,264.54,262.94,264.54,1801.0,254.2021,255.6323,254.0861,255.6323,1801.0
2023-05-08 11:00:00,264.65,264.65,263.64,263.79,2657.0,255.7386,255.7386,254.7626,254.9075,2657.0
2023-05-08 11:30:00,263.68,264.07,262.44,263.05,2533.0,254.8012,255.1781,253.603,254.1924,2533.0
2023-05-08 12:00:00,262.65,263.42,262.49,263.18,1895.0,253.8059,254.55,253.6513,254.3181,1895.0
2023-05-08 12:30:00,263.41,263.56,262.58,262.68,1357.0,254.5403,254.6853,253.7383,253.8349,1357.0
2023-05-08 13:00:00,263.0,263.38,262.63,263.37,2425.0,254.1441,254.5113,253.7866,254.5017,2425.0
2023-05-08 13:30:00,263.4,263.56,262.85,262.85,513.0,254.5306,254.6853,253.9992,253.9992,513.0
2023-05-08 14:00:00,262.5,262.71,261.74,262.57,900.0,253.6609,253.8639,252.9265,253.7286,900.0
2023-05-08 14:30:00,262.91,263.13,262.32,262.55,1400.0,254.0571,254.2697,253.487,253.7093,1400.0
2023-05-08 15:00:00,262.5,262.58,261.51,261.56,3510.0,253.6609,253.7383,252.7043,252.7526,3510.0
2023-05-08 15:30:00,261.7,262.52,261.7,262.19,10034.0,252.8879,253.6803,252.8879,253.3614,10034.0
2023-05-09 09:30:00,260.22,263.88,260.13,261.27,8204.0,251.4577,254.9945,251.3708,252.4724,8204.0
2023-05-09 10:00:00,260.94,261.3,259.69,260.58,5225.0,252.1535,252.5014,250.9456,251.8056,5225.0
2023-05-09 10:30:00,260.5,261.51,259.77,261.51,9260.0,251.7283,252.7043,251.0229,252.7043,9260.0
2023-05-09 11:00:00,261.69,262.06,260.3,260.31,9608.0,252.8782,253.2358,251.535,251.5447,9608.0
2023-05-09 11:30:00,260.46,262.3,260.35,261.98,3313.0,251.6896,253.4677,251.5833,253.1585,3313.0
2023-05-09 12:00:00,261.95,262.92,261.48,261.62,2389.0,253.1295,254.0668,252.6753,252.8106,2389.0
2023-05-09 12:30:00,262.0,262.92,262.0,262.72,7077.0,253.1778,254.0668,253.1778,253.8735,7077.0
2023-05-09 13:00:00,262.78,262.78,261.78,262.73,1000.0,253.9315,253.9315,252.9652,253.8832,1000.0
2023-05-09 13:30:00,263.41,264.47,263.12,264.47,797.0,254.5403,255.5646,254.2601,255.5646,797.0
2023-05-09 14:00:00,265.22,265.75,265.14,265.27,14298.0,256.2894,256.8015,256.2121,256.3377,14298.0
2023-05-09 14:30:00,265.5,265.6,264.45,264.71,2860.0,256.5599,256.6566,255.5453,255.7965,2860.0
2023-05-09 15:00:00,264.98,265.36,264.73,264.89,2994.0,256.0574,256.4246,255.8159,255.9705,2994.0
2023-05-09 15:30:00,264.98,265.31,262.93,262.94,21641.0,256.0574,256.3763,254.0765,254.0861,21641.0
2023-05-10 09:30:00,265.53,265.53,257.57,258.08,11832.0,256.5889,256.5889,248.897,249.3898,11832.0
2023-05-10 10:00:00,258.0,259.67,257.94,257.94,2659.0,249.3125,250.9262,249.2545,249.2545,2659.0
2023-05-10 10:30:00,258.14,259.18,257.5,258.31,11398.0,249.4478,250.4527,248.8293,249.612,11398.0
2023-05-10 11:00:00,260.3,261.28,260.3,261.17,1200.0,251.535,252.482,251.535,252.3757,1200.0
2023-05-10 11:30:00,260.32,260.32,258.88,258.98,6479.0,251.5544,251.5544,250.1628,250.2595,6479.0
2023-05-10 12:00:00,259.01,260.92,258.92,260.38,1941.0,250.2885,252.1342,250.2015,251.6123,1941.0
2023-05-10 12:30:00,260.33,260.33,259.33,259.7,2000.0,251.564,251.564,250.5977,250.9552,2000.0
2023-05-10 13:00:00,259.56,259.56,257.31,257.32,4224.0,250.8199,250.8199,248.6457,248.6554,4224.0
2023-05-10 13:30:00,257.45,258.72,257.02,258.72,2800.0,248.781,250.0082,248.3655,250.0082,2800.0
2023-05-10 14:00:00,258.38,259.39,258.38,259.39,2488.0,249.6797,250.6557,249.6797,250.6557,2488.0
2023-05-10 14:30:00,259.63,260.06,259.38,259.53,2592.0,250.8876,251.3031,250.646,250.791,2592.0
2023-05-10 15:00:00,259.56,260.82,259.56,260.73,2552.0,250.8199,252.0375,250.8199,251.9505,2552.0
2023-05-10 15:30:00,260.65,260.93,259.63,259.88,10631.0,251.8732,252.1438,250.8876,251.1292,10631.0
2023-05-11 09:30:00,255.61,255.61,251.97,253.05,19946.0,247.003,247.003,243.4855,244.5292,19946.0
2023-05-11 10:00:00,253.27,253.27,250.4,251.45,8899.0,244.7417,244.7417,241.9684,242.983,8899.0
2023-05-11 10:30:00,251.62,252.51,251.08,251.98,5265.0,243.1473,244.0073,242.6255,243.4952,5265.0
2023-05-11 11:00:00,252.02,253.6,252.02,252.71,9015.0,243.5338,245.0606,243.5338,244.2006,9015.0
2023-05-11 11:30:00,253.01,253.32,251.8,251.9,6376.0,244.4905,244.7901,243.3212,243.4179,6376.0
2023-05-11 12:00:00,252.12,252.41,251.38,251.76,4949.0,243.6305,243.9107,242.9154,243.2826,4949.0
2023-05-11 12:30:00,251.83,252.29,251.32,251.8,5170.0,243.3502,243.7947,242.8574,243.3212,5170.0
2023-05-11 13:00:00,252.03,252.32,251.64,252.04,2287.0,243.5435,243.8237,243.1666,243.5532,2287.0
2023-05-11 13:30:00,251.71,252.27,250.75,251.37,5691.0,243.2343,243.7754,242.3066,242.9057,5691.0
2023-05-11 14:00:00,251.13,251.87,250.6,251.52,5817.0,242.6738,243.3889,242.1617,243.0507,5817.0
2023-05-11 14:30:00,251.05,252.25,251.05,251.64,5180.0,242.5965,243.7561,242.5965,243.1666,5180.0
2023-05-11 15:00:00,251.39,252.35,251.17,252.32,7101.0,242.9251,243.8527,242.7125,243.8237,7101.0
2023-05-11 15:30:00,252.31,252.4,251.25,252.22,51982.0,243.8141,243.901,242.7898,243.7271,51982.0
2023-05-12 09:30:00,254.47,257.41,254.47,255.23,10993.0,245.9013,248.7423,245.9013,246.6357,10993.0
2023-05-12 10:00:00,254.93,254.93,253.71,254.38,5014.0,246.3458,246.3458,245.1669,245.8144,5014.0
2023-05-12 10:30:00,254.0,255.16,253.64,255.08,6840.0,245.4472,246.5681,245.0993,246.4908,6840.0
2023-05-12 11:00:00,255.58,255.61,254.55,254.87,3443.0,246.974,247.003,245.9786,246.2879,3443.0
2023-05-12 11:30:00,253.72,253.77,252.83,252.95,2326.0,245.1766,245.2249,244.3166,244.4325,2326.0
2023-05-12 12:00:00,252.89,252.92,252.0,252.09,2327.0,244.3745,244.4035,243.5145,243.6015,2327.0
2023-05-12 12:30:00,252.08,252.74,252.0,252.0,6584.0,243.5918,244.2296,243.5145,243.5145,6584.0
2023-05-12 13:00:00,251.83,253.36,251.31,253.33,5868.0,243.3502,244.8287,242.8477,244.7997,5868.0
2023-05-12 13:30:00,253.02,253.19,252.15,252.3,3525.0,244.5002,244.6644,243.6595,243.8044,3525.0
2023-05-12 14:00:00,252.15,252.95,251.73,252.94,2875.0,243.6595,244.4325,243.2536,244.4229,2875.0
2023-05-12 14:30:00,253.01,253.12,252.59,253.0,1769.0,244.4905,244.5968,244.0846,244.4808,1769.0
2023-05-12 15:00:00,252.72,252.98,252.55,252.71,3275.0,244.2103,244.4615,244.046,244.2006,3275.0
2023-05-12 15:30:00,252.77,253.19,252.13,253.19,11326.0,244.2586,244.6644,243.6401,244.6644,11326.0
2023-05-15 09:30:00,254.83,255.63,253.98,255.05,8769.0,246.2492,247.0223,245.4278,246.4618,8769.0
2023-05-15 10:00:00,255.02,255.11,253.63,255.11,1762.0,246.4328,246.5198,245.0896,246.5198,1762.0
2023-05-15 10:30:00,255.19,256.35,255.19,255.75,12233.0,246.5971,247.718,246.5971,247.1382,12233.0
2023-05-15 11:00:00,255.5,256.76,255.5,256.53,4200.0,246.8967,248.1142,246.8967,247.892,4200.0
2023-05-15 11:30:00,256.72,256.72,255.74,256.03,6004.0,248.0756,248.0756,247.1286,247.4088,6004.0
2023-05-15 12:00:00,255.98,256.32,255.48,256.32,3956.0,247.3605,247.689,246.8773,247.689,3956.0
2023-05-15 12:30:00,256.49,258.87,256.45,258.59,8111.0,247.8533,250.1532,247.8147,249.8826,8111.0
2023-05-15 13:00:00,258.29,258.55,256.87,256.87,3804.0,249.5927,249.844,248.2205,248.2205,3804.0
2023-05-15 13:30:00,256.96,257.07,256.33,256.68,6100.0,248.3075,248.4138,247.6987,248.0369,6100.0
2023-05-15 14:00:00,256.39,256.81,256.08,256.08,2242.0,247.7567,248.1625,247.4571,247.4571,2242.0
2023-05-15 14:30:00,256.36,256.82,256.36,256.53,2228.0,247.7277,248.1722,247.7277,247.892,2228.0
2023-05-15 15:00:00,256.55,256.61,255.91,255.91,2100.0,247.9113,247.9693,247.2929,247.2929,2100.0
2023-05-15 15:30:00,256.1,256.28,255.52,256.13,9207.0,247.4765,247.6504,246.916,247.5054,9207.0
2023-05-16 09:30:00,255.38,255.38,250.5,250.5,4857.0,246.7807,246.7807,242.065,242.065,4857.0
2023-05-16 10:00:00,250.45,251.07,250.0,250.75,9973.0,242.0167,242.6158,241.5819,242.3066,9973.0
2023-05-16 10:30:00,251.0,251.0,248.96,248.96,6963.0,242.5482,242.5482,240.5769,240.5769,6963.0
2023-05-16 11:00:00,249.04,250.07,248.9,249.85,4410.0,240.6542,241.6495,240.5189,241.4369,4410.0
2023-05-16 11:30:00,250.1,250.67,249.44,250.48,1950.0,241.6785,242.2293,241.0407,242.0457,1950.0
2023-05-16 12:00:00,250.3,250.67,249.32,249.41,3114.0,241.8718,242.2293,240.9248,241.0117,3114.0
2023-05-16 12:30:00,249.25,250.22,249.18,250.22,2805.0,240.8571,241.7944,240.7895,241.7944,2805.0
2023-05-16 13:00:00,250.16,250.16,249.59,249.76,15451.0,241.7365,241.7365,241.1857,241.3499,15451.0
2023-05-16 13:30:00,249.57,249.92,249.4,249.78,6433.0,241.1663,241.5045,241.0021,241.3693,6433.0
2023-05-16 14:00:00,249.6,249.65,248.89,249.52,2471.0,241.1953,241.2436,240.5092,241.118,2471.0
2023-05-16 14:30:00,249.39,249.77,249.35,249.57,2518.0,240.9924,241.3596,240.9537,241.1663,2518.0
2023-05-16 15:00:00,249.47,249.6,249.0,249.59,4716.0,241.0697,241.1953,240.6155,241.1857,4716.0
2023-05-16 15:30:00,249.49,249.8,248.83,248.94,15274.0,241.089,241.3886,240.4513,240.5575,15274.0
2023-05-17 09:30:00,251.88,252.28,250.58,251.93,6853.0,243.3986,243.7851,242.1423,243.4469,6853.0
2023-05-17 10:00:00,251.52,253.25,251.52,253.25,1410.0,243.0507,244.7224,243.0507,244.7224,1410.0
2023-05-17 10:30:00,253.08,253.08,250.63,251.34,6201.0,244.5581,244.5581,242.1906,242.8767,6201.0
2023-05-17 11:00:00,251.88,253.57,251.68,253.07,5531.0,243.3986,245.0316,243.2053,244.5485,5531.0
2023-05-17 11:30:00,253.28,254.63,253.22,254.14,5196.0,244.7514,246.056,244.6934,245.5825,5196.0
2023-05-17 12:00:00,254.52,255.03,254.38,254.84,3002.0,245.9497,246.4425,245.8144,246.2589,3002.0
2023-05-17 12:30:00,254.81,256.13,254.81,255.6,6674.0,246.2299,247.5054,246.2299,246.9933,6674.0
2023-05-17 13:00:00,256.27,256.38,255.7,256.38,7543.0,247.6407,247.747,247.0899,247.747,7543.0
2023-05-17 13:30:00,256.63,257.08,256.1,256.4,7270.0,247.9886,248.4235,247.4765,247.7664,7270.0
2023-05-17 14:00:00,256.49,256.5,254.15,254.82,7400.0,247.8533,247.863,245.5921,246.2396,7400.0
2023-05-17 14:30:00,254.88,255.55,254.87,255.05,3556.0,246.2975,246.945,246.2879,246.4618,3556.0
2023-05-17 15:00:00,255.25,255.83,255.21,255.44,8407.0,246.6551,247.2155,246.6164,246.8387,8407.0
2023-05-17 15:30:00,255.57,255.93,255.08,255.72,17363.0,246.9643,247.3122,246.4908,247.1092,17363.0
2023-05-18 09:30:00,254.65,254.65,251.94,252.0,13375.0,246.0753,246.0753,243.4565,243.5145,13375.0
2023-05-18 10:00:00,251.48,254.42,250.75,253.82,22986.0,243.012,245.853,242.3066,245.2732,22986.0
2023-05-18 10:30:00,254.22,255.1,254.22,254.88,6025.0,245.6598,246.5101,245.6598,246.2975,6025.0
2023-05-18 11:00:00,254.83,255.14,254.06,254.67,2000.0,246.2492,246.5488,245.5051,246.0946,2000.0
2023-05-18 11:30:00,254.75,255.32,254.29,254.67,3100.0,246.1719,246.7227,245.7274,246.0946,3100.0
2023-05-18 12:00:00,254.47,254.52,253.52,253.52,4312.0,245.9013,245.9497,244.9833,244.9833,4312.0
2023-05-18 12:30:00,253.8,254.52,253.57,254.52,2100.0,245.2539,245.9497,245.0316,245.9497,2100.0
2023-05-18 13:00:00,254.51,254.73,254.02,254.02,3300.0,245.94,246.1526,245.4665,245.4665,3300.0
2023-05-18 13:30:00,254.06,254.5,254.06,254.5,2500.0,245.5051,245.9303,245.5051,245.9303,2500.0
2023-05-18 14:00:00,255.5,256.07,255.49,256.07,1199.0,246.8967,247.4475,246.887,247.4475,1199.0
2023-05-18 14:30:00,256.13,257.29,256.13,257.29,1300.0,247.5054,248.6264,247.5054,248.6264,1300.0
2023-05-18 15:00:00,257.37,257.99,257.23,257.89,2000.0,248.7037,249.3028,248.5684,249.2062,2000.0
2023-05-18 15:30:00,257.97,259.67,257.95,259.34,16124.0,249.2835,250.9262,249.2642,250.6074,16124.0
2023-05-19 09:30:00,262.76,262.99,260.8,262.64,10377.0,253.9122,254.1344,252.0182,253.7962,10377.0
2023-05-19 10:00:00,262.65,262.66,260.94,260.94,7458.0,253.8059,253.8156,252.1535,252.1535,7458.0
2023-05-19 10:30:00,261.05,261.13,260.71,260.71,5493.0,252.2598,252.3371,251.9312,251.9312,5493.0
2023-05-19 11:00:00,262.0,262.08,259.49,259.6,5875.0,253.1778,253.2551,250.7523,250.8586,5875.0
2023-05-19 11:30:00,259.06,260.39,258.25,260.0,8170.0,250.3368,251.622,249.5541,251.2451,8170.0
2023-05-19 12:00:00,259.91,260.54,259.91,260.54,1550.0,251.1582,251.7669,251.1582,251.7669,1550.0
2023-05-19 12:30:00,260.51,261.45,260.27,261.22,1400.0,251.738,252.6463,251.506,252.424,1400.0
2023-05-19 13:00:00,261.21,261.33,259.1,259.21,4425.0,252.4144,252.5303,250.3754,250.4817,4425.0
2023-05-19 13:30:00,259.32,259.41,259.05,259.33,2400.0,250.588,250.675,250.3271,250.5977,2400.0
2023-05-19 14:00:00,259.17,259.62,259.0,259.54,3109.0,250.4431,250.8779,250.2788,250.8006,3109.0
2023-05-19 14:30:00,259.8,259.8,258.78,259.35,2377.0,251.0519,251.0519,250.0662,250.617,2377.0
2023-05-19 15:00:00,259.31,259.52,258.84,259.0,6504.0,250.5784,250.7813,250.1242,250.2788,6504.0
2023-05-19 15:30:00,258.95,260.23,258.93,260.05,10798.0,250.2305,251.4674,250.2112,251.2934,10798.0
2023-05-22 09:30:00,260.2,263.0,260.2,261.57,22129.0,251.4384,254.1441,251.4384,252.7623,22129.0
2023-05-22 10:00:00,261.61,264.39,260.93,264.19,20738.0,252.8009,255.4873,252.1438,255.294,20738.0
2023-05-22 10:30:00,264.18,265.08,262.91,263.82,8017.0,255.2844,256.1541,254.0571,254.9365,8017.0
2023-05-22 11:00:00,263.94,264.32,262.51,262.74,13082.0,255.0525,255.4197,253.6706,253.8929,13082.0
2023-05-22 11:30:00,263.77,265.0,263.49,264.94,2952.0,254.8882,256.0768,254.6176,256.0188,2952.0
2023-05-22 12:00:00,265.29,265.29,264.01,264.32,2310.0,256.357,256.357,255.1201,255.4197,2310.0
2023-05-22 12:30:00,264.61,264.78,264.46,264.67,1764.0,255.6999,255.8642,255.5549,255.7579,1764.0
2023-05-22 13:00:00,265.16,265.69,264.63,265.33,9590.0,256.2314,256.7435,255.7192,256.3957,9590.0
2023-05-22 13:30:00,265.29,266.06,265.09,266.06,2750.0,256.357,257.1011,256.1637,257.1011,2750.0
2023-05-22 14:00:00,266.0,266.0,265.24,265.82,2675.0,257.0431,257.0431,256.3087,256.8692,2675.0
2023-05-22 14:30:00,265.73,266.54,265.59,266.54,4506.0,256.7822,257.5649,256.6469,257.5649,4506.0
2023-05-22 15:00:00,266.7,266.8,265.92,265.96,5763.0,257.7195,257.8162,256.9658,257.0044,5763.0
2023-05-22 15:30:00,265.73,265.78,264.52,264.84,11588.0,256.7822,256.8305,255.6129,255.9222,11588.0
2023-05-23 09:30:00,267.3,267.3,263.98,266.33,6493.0,258.2993,258.2993,255.0911,257.362,6493.0
2023-05-23 10:00:00,267.24,267.35,265.85,267.16,6925.0,258.2413,258.3476,256.8981,258.164,6925.0
2023-05-23 10:30:00,267.4,268.25,267.05,268.25,2447.0,258.396,259.2173,258.0577,259.2173,2447.0
2023-05-23 11:00:00,267.46,268.21,267.46,268.03,1837.0,258.4539,259.1787,258.4539,259.0047,1837.0
2023-05-23 11:30:00,267.53,268.42,267.36,268.31,1534.0,258.5216,259.3816,258.3573,259.2753,1534.0
2023-05-23 12:00:00,267.4,267.85,267.4,267.85,1050.0,258.396,258.8308,258.396,258.8308,1050.0
2023-05-23 12:30:00,267.8,267.8,266.93,267.43,4357.0,258.7825,258.7825,257.9418,258.4249,4357.0
2023-05-23 13:00:00,267.59,267.83,267.31,267.31,1999.0,258.5796,258.8115,258.309,258.309,1999.0
2023-05-23 13:30:00,267.11,267.63,267.01,267.63,3131.0,258.1157,258.6182,258.0191,258.6182,3131.0
2023-05-23 14:00:00,267.46,267.92,265.0,265.22,3632.0,258.4539,258.8984,256.0768,256.2894,3632.0
2023-05-23 14:30:00,265.72,265.74,265.34,265.61,3093.0,256.7725,256.7918,256.4053,256.6662,3093.0
2023-05-23 15:00:00,265.6,265.97,265.08,265.61,2447.0,256.6566,257.0141,256.1541,256.6662,2447.0
2023-05-23 15:30:00,265.92,266.25,265.47,265.6,5362.0,256.9658,257.2847,256.5309,256.6566,5362.0
2023-05-24 09:30:00,266.31,268.27,264.47,264.47,7052.0,257.3427,259.2367,255.5646,255.5646,7052.0
2023-05-24 10:00:00,265.38,265.45,263.92,264.05,7494.0,256.444,256.5116,255.0331,255.1588,7494.0
2023-05-24 10:30:00,264.12,267.5,264.12,266.91,7031.0,255.2264,258.4926,255.2264,257.9225,7031.0
2023-05-24 11:00:00,266.5,268.41,266.04,267.49,2151.0,257.5263,259.3719,257.0817,258.4829,2151.0
2023-05-24 11:30:00,267.54,268.74,267.34,268.74,9321.0,258.5312,259.6908,258.338,259.6908,9321.0
2023-05-24 12:00:00,268.78,270.07,267.71,268.14,3300.0,259.7295,260.976,258.6955,259.111,3300.0
2023-05-24 12:30:00,268.34,268.39,267.09,267.17,3342.0,259.3043,259.3526,258.0964,258.1737,3342.0
2023-05-24 13:00:00,267.07,267.07,265.72,265.72,1797.0,258.0771,258.0771,256.7725,256.7725,1797.0
2023-05-24 13:30:00,265.92,267.23,265.92,266.85,2645.0,256.9658,258.2317,256.9658,257.8645,2645.0
2023-05-24 14:00:00,267.07,267.2,266.53,266.53,1900.0,258.0771,258.2027,257.5552,257.5552,1900.0
2023-05-24 14:30:00,266.64,266.64,265.99,265.99,1556.0,257.6615,257.6615,257.0334,257.0334,1556.0
2023-05-24 15:00:00,265.9,267.46,265.9,267.27,3760.0,256.9465,258.4539,256.9465,258.2703,3760.0
2023-05-24 15:30:00,267.39,268.12,267.24,267.87,12628.0,258.3863,259.0917,258.2413,258.8501,12628.0
2023-05-25 09:30:00,262.79,263.5,259.89,263.5,13033.0,253.9412,254.6273,251.1388,254.6273,13033.0
2023-05-25 10:00:00,262.37,262.42,260.89,261.17,2520.0,253.5353,253.5836,252.1052,252.3757,2520.0
2023-05-25 10:30:00,261.84,262.16,261.84,261.87,400.0,253.0232,253.3324,253.0232,253.0522,400.0
2023-05-25 11:00:00,261.97,262.16,259.79,260.07,2553.0,253.1488,253.3324,251.0422,251.3128,2553.0
2023-05-25 11:30:00,259.9,259.9,257.81,258.16,2900.0,251.1485,251.1485,249.1289,249.4671,2900.0
2023-05-25 12:00:00,258.56,260.02,258.48,260.02,3772.0,249.8536,251.2645,249.7763,251.2645,3772.0
2023-05-25 12:30:00,260.22,261.79,260.22,260.99,1600.0,251.4577,252.9749,251.4577,252.2018,1600.0
2023-05-25 13:00:00,260.55,261.42,260.38,261.4,2300.0,251.7766,252.6173,251.6123,252.598,2300.0
2023-05-25 13:30:00,261.38,261.41,260.73,260.73,3280.0,252.5787,252.6077,251.9505,251.9505,3280.0
2023-05-25 14:00:00,261.6,262.16,260.81,261.25,3700.0,252.7913,253.3324,252.0279,252.453,3700.0
2023-05-25 14:30:00,260.75,260.82,259.69,259.96,3762.0,251.9699,252.0375,250.9456,251.2065,3762.0
2023-05-25 15:00:00,260.2,260.9,259.71,260.9,8009.0,251.4384,252.1148,250.9649,252.1148,8009.0
2023-05-25 15:30:00,260.8,261.18,260.72,261.12,10619.0,252.0182,252.3854,251.9409,252.3274,10619.0
2023-05-26 09:30:00,262.53,264.41,260.5,261.06,5071.0,253.6899,255.5066,251.7283,252.2694,5071.0
2023-05-26 10:00:00,261.32,261.83,261.32,261.83,875.0,252.5207,253.0135,252.5207,253.0135,875.0
2023-05-26 10:30:00,261.15,261.46,260.36,260.36,2051.0,252.3564,252.656,251.593,251.593,2051.0
2023-05-26 11:00:00,260.42,260.42,258.24,258.24,2805.0,251.651,251.651,249.5444,249.5444,2805.0
2023-05-26 11:30:00,257.98,259.29,257.95,259.29,2611.0,249.2931,250.559,249.2642,250.559,2611.0
2023-05-26 12:00:00,259.0,260.81,259.0,260.81,3597.0,250.2788,252.0279,250.2788,252.0279,3597.0
2023-05-26 12:30:00,260.65,261.07,259.79,259.79,6280.0,251.8732,252.2791,251.0422,251.0422,6280.0
2023-05-26 13:00:00,260.15,260.24,258.99,259.25,3000.0,251.3901,251.477,250.2691,250.5204,3000.0
2023-05-26 13:30:00,259.37,259.69,258.37,259.18,7643.0,250.6363,250.9456,249.67,250.4527,7643.0
2023-05-26 14:00:00,259.63,260.42,259.43,260.4,6135.0,250.8876,251.651,250.6943,251.6317,6135.0
2023-05-26 14:30:00,260.43,260.92,260.16,260.16,3056.0,251.6607,252.1342,251.3997,251.3997,3056.0
2023-05-26 15:00:00,260.33,260.5,259.54,259.54,3909.0,251.564,251.7283,250.8006,250.8006,3909.0
2023-05-26 15:30:00,259.46,260.63,259.46,259.99,17797.0,250.7233,251.8539,250.7233,251.2355,17797.0
2023-05-30 09:30:00,254.47,255.17,252.83,253.72,8392.0,245.9013,246.5778,244.3166,245.1766,8392.0
2023-05-30 10:00:00,253.48,256.0,253.28,253.5,5250.0,244.9447,247.3798,244.7514,244.964,5250.0
2023-05-30 10:30:00,254.01,254.01,252.58,252.64,2456.0,245.4568,245.4568,244.075,244.133,2456.0
2023-05-30 11:00:00,253.44,253.56,252.53,252.73,5598.0,244.906,245.022,244.0267,244.2199,5598.0
2023-05-30 11:30:00,253.62,253.71,253.05,253.41,2291.0,245.08,245.1669,244.5292,244.877,2291.0
2023-05-30 12:00:00,253.31,254.13,252.98,254.13,2000.0,244.7804,245.5728,244.4615,245.5728,2000.0
2023-05-30 12:30:00,253.65,253.65,252.57,252.9,4436.0,245.109,245.109,244.0653,244.3842,4436.0
2023-05-30 13:00:00,253.12,253.12,251.84,252.36,2793.0,244.5968,244.5968,243.3599,243.8624,2793.0
2023-05-30 13:30:00,251.99,253.13,251.99,253.13,900.0,243.5048,244.6065,243.5048,244.6065,900.0
2023-05-30 14:00:00,253.68,253.95,253.4,253.91,6043.0,245.1379,245.3988,244.8674,245.3602,6043.0
2023-05-30 14:30:00,254.99,255.25,254.73,254.89,5064.0,246.4038,246.6551,246.1526,246.3072,5064.0
2023-05-30 15:00:00,255.01,256.21,254.8,256.21,3174.0,246.4232,247.5827,246.2202,247.5827,3174.0
2023-05-30 15:30:00,256.32,256.32,255.69,256.08,4462.0,247.689,247.689,247.0803,247.4571,4462.0
2023-05-31 09:30:00,250.03,252.15,248.78,250.09,12768.0,241.6108,243.6595,240.4029,241.6688,12768.0
2023-05-31 10:00:00,249.8,250.78,248.45,248.45,13486.0,241.3886,242.3356,240.084,240.084,13486.0
2023-05-31 10:30:00,248.43,249.74,248.39,248.99,12632.0,240.0647,241.3306,240.0261,240.6059,12632.0
2023-05-31 11:00:00,249.07,249.07,247.81,248.04,4067.0,240.6832,240.6832,239.4656,239.6879,4067.0
2023-05-31 11:30:00,248.1,248.31,247.66,247.97,2851.0,239.7458,239.9488,239.3206,239.6202,2851.0
2023-05-31 12:00:00,247.89,248.32,247.68,247.97,2898.0,239.5429,239.9584,239.34,239.6202,2898.0
2023-05-31 12:30:00,248.07,248.33,247.54,247.58,4836.0,239.7168,239.9681,239.2047,239.2433,4836.0
2023-05-31 13:00:00,247.5,248.21,247.44,247.99,3405.0,239.166,239.8521,239.1081,239.6395,3405.0
2023-05-31 13:30:00,248.05,248.3,247.68,247.99,3444.0,239.6975,239.9391,239.34,239.6395,3444.0
2023-05-31 14:00:00,248.07,248.07,247.05,247.28,1876.0,239.7168,239.7168,238.7312,238.9534,1876.0
2023-05-31 14:30:00,247.18,247.63,246.51,246.51,8971.0,238.8568,239.2917,238.2094,238.2094,8971.0
2023-05-31 15:00:00,246.51,246.93,246.24,246.41,7672.0,238.2094,238.6152,237.9485,238.1127,7672.0
2023-05-31 15:30:00,246.27,247.04,246.04,246.78,49945.0,237.9775,238.7215,237.7552,238.4703,49945.0
2023-06-01 09:30:00,247.27,249.71,247.27,248.98,3558.0,238.9438,241.3016,238.9438,240.5962,3558.0
2023-06-01 10:00:00,248.78,252.24,248.78,252.24,26400.0,240.4029,243.7464,240.4029,243.7464,26400.0
2023-06-01 10:30:00,252.46,254.52,252.46,254.5,7250.0,243.959,245.9497,243.959,245.9303,7250.0
2023-06-01 11:00:00,254.23,257.06,253.94,257.06,12210.0,245.6694,248.4041,245.3892,248.4041,12210.0
2023-06-01 11:30:00,256.9,258.16,256.29,258.13,6423.0,248.2495,249.4671,247.6601,249.4381,6423.0
2023-06-01 12:00:00,257.71,260.05,257.7,260.05,3565.0,249.0322,251.2934,249.0226,251.2934,3565.0
2023-06-01 12:30:00,259.98,260.05,259.05,259.27,4088.0,251.2258,251.2934,250.3271,250.5397,4088.0
2023-06-01 13:00:00,259.32,259.77,259.09,259.54,6610.0,250.588,251.0229,250.3658,250.8006,6610.0
2023-06-01 13:30:00,259.82,260.52,259.58,260.52,10003.0,251.0712,251.7476,250.8393,251.7476,10003.0
2023-06-01 14:00:00,260.47,261.1,260.3,260.66,7852.0,251.6993,252.3081,251.535,251.8829,7852.0
2023-06-01 14:30:00,260.54,260.63,259.99,260.55,5487.0,251.7669,251.8539,251.2355,251.7766,5487.0
2023-06-01 15:00:00,260.48,260.51,259.35,259.37,5003.0,251.709,251.738,250.617,250.6363,5003.0
2023-06-01 15:30:00,259.15,259.59,258.88,259.36,24124.0,250.4238,250.8489,250.1628,250.6267,24124.0
2023-06-02 09:30:00,265.32,266.2,263.53,265.95,23741.0,256.386,257.2364,254.6563,256.9948,23741.0
2023-06-02 10:00:00,265.17,267.3,265.04,266.98,11433.0,256.241,258.2993,256.1154,257.9901,11433.0
2023-06-02 10:30:00,266.75,268.23,266.09,267.38,17754.0,257.7678,259.198,257.1301,258.3766,17754.0
2023-06-02 11:00:00,267.38,270.36,267.38,270.01,20971.0,258.3766,261.2563,258.3766,260.9181,20971.0
2023-06-02 11:30:00,269.83,270.7,268.92,270.7,9405.0,260.7441,261.5848,259.8648,261.5848,9405.0
2023-06-02 12:00:00,270.88,271.73,270.58,271.7,12288.0,261.7588,262.5802,261.4689,262.5512,12288.0
2023-06-02 12:30:00,271.74,272.69,271.56,272.5,11638.0,262.5898,263.5078,262.4159,263.3242,11638.0
2023-06-02 13:00:00,272.18,273.19,271.5,272.72,23095.0,263.015,263.991,262.3579,263.5368,23095.0
2023-06-02 13:30:00,272.76,273.61,272.57,273.19,13804.0,263.5755,264.3968,263.3919,263.991,13804.0
2023-06-02 14:00:00,273.04,273.5,272.19,272.61,18852.0,263.846,264.2905,263.0247,263.4305,18852.0
2023-06-02 14:30:00,272.58,274.69,272.58,274.63,58569.0,263.4015,265.4405,263.4015,265.3825,58569.0
2023-06-02 15:00:00,274.69,275.31,274.0,274.18,26617.0,265.4405,266.0396,264.7737,264.9477,26617.0
2023-06-02 15:30:00,274.16,274.41,272.3,272.3,32257.0,264.9283,265.1699,263.131,263.131,32257.0
2023-06-05 09:30:00,275.46,276.82,269.02,269.02,8693.0,266.1846,267.4988,259.9614,259.9614,8693.0
2023-06-05 10:00:00,270.0,270.43,265.66,266.66,7974.0,260.9084,261.3239,256.7145,257.6809,7974.0
2023-06-05 10:30:00,266.31,267.05,265.8,266.76,5332.0,257.3427,258.0577,256.8498,257.7775,5332.0
2023-06-05 11:00:00,267.41,267.63,266.65,266.65,1600.0,258.4056,258.6182,257.6712,257.6712,1600.0
2023-06-05 11:30:00,267.08,267.81,266.14,267.81,6800.0,258.0867,258.7921,257.1784,258.7921,6800.0
2023-06-05 12:00:00,267.49,268.9,267.49,268.73,1822.0,258.4829,259.8454,258.4829,259.6812,1822.0
2023-06-05 12:30:00,268.91,269.51,268.91,269.16,1000.0,259.8551,260.4349,259.8551,260.0967,1000.0
2023-06-05 13:00:00,269.07,269.68,268.98,269.29,1200.0,260.0097,260.5992,259.9227,260.2223,1200.0
2023-06-05 13:30:00,268.82,269.32,268.82,269.25,1200.0,259.7681,260.2513,259.7681,260.1837,1200.0
2023-06-05 14:00:00,269.2,269.25,268.58,268.88,4060.0,260.1353,260.1837,259.5362,259.8261,4060.0
2023-06-05 14:30:00,268.76,269.02,267.84,268.5,8136.0,259.7102,259.9614,258.8211,259.4589,8136.0
2023-06-05 15:00:00,268.95,268.97,267.91,267.95,3778.0,259.8938,259.9131,258.8888,258.9274,3778.0
2023-06-05 15:30:00,267.87,268.59,266.52,267.66,25723.0,258.8501,259.5459,257.5456,258.6472,25723.0
2023-06-06 09:30:00,263.59,267.53,263.56,266.75,20595.0,254.7142,258.5216,254.6853,257.7678,20595.0
2023-06-06 10:00:00,268.72,270.7,268.62,270.35,3075.0,259.6715,261.5848,259.5749,261.2466,3075.0
2023-06-06 10:30:00,270.28,271.35,269.38,271.26,3817.0,261.179,262.2129,260.3093,262.126,3817.0
2023-06-06 11:00:00,271.64,272.45,270.7,270.7,10600.0,262.4932,263.2759,261.5848,261.5848,10600.0
2023-06-06 11:30:00,271.32,271.88,271.31,271.44,843.0,262.184,262.7251,262.1743,262.2999,843.0
2023-06-06 12:00:00,271.56,271.56,270.14,270.14,2682.0,262.4159,262.4159,261.0437,261.0437,2682.0
2023-06-06 12:30:00,269.95,270.29,269.31,269.97,4638.0,260.8601,261.1886,260.2416,260.8794,4638.0
2023-06-06 13:00:00,269.61,270.14,269.22,269.69,5799.0,260.5315,261.0437,260.1547,260.6088,5799.0
2023-06-06 13:30:00,269.5,269.88,269.35,269.68,7133.0,260.4252,260.7924,260.2803,260.5992,7133.0
2023-06-06 14:00:00,269.61,270.26,269.14,270.06,4610.0,260.5315,261.1596,260.0774,260.9664,4610.0
2023-06-06 14:30:00,270.07,270.38,269.7,269.99,4990.0,260.976,261.2756,260.6185,260.8987,4990.0
2023-06-06 15:00:00,270.15,270.91,270.13,270.91,3150.0,261.0534,261.7878,261.034,261.7878,3150.0
2023-06-06 15:30:00,271.12,271.68,270.8,271.05,9081.0,261.9907,262.5318,261.6815,261.923,9081.0
2023-06-07 09:30:00,273.52,277.16,273.52,277.16,6279.0,264.3099,267.8273,264.3099,267.8273,6279.0
2023-06-07 10:00:00,277.53,277.94,276.48,277.0,7503.0,268.1848,268.581,267.1702,267.6727,7503.0
2023-06-07 10:30:00,277.1,278.4,276.59,278.39,6900.0,267.7693,269.0256,267.2765,269.0159,6900.0
2023-06-07 11:00:00,278.55,279.54,277.93,279.51,4794.0,269.1705,270.1272,268.5714,270.0982,4794.0
2023-06-07 11:30:00,279.66,280.01,279.07,279.61,2433.0,270.2431,270.5813,269.673,270.1948,2433.0
2023-06-07 12:00:00,279.7,280.19,279.48,279.85,3500.0,270.2818,270.7553,270.0692,270.4267,3500.0
2023-06-07 12:30:00,279.64,279.74,278.87,279.06,2600.0,270.2238,270.3204,269.4797,269.6633,2600.0
2023-06-07 13:00:00,279.35,279.82,278.76,279.58,4298.0,269.9436,270.3977,269.3734,270.1658,4298.0
2023-06-07 13:30:00,279.22,279.22,278.16,278.75,4600.0,269.8179,269.8179,268.7936,269.3638,4600.0
2023-06-07 14:00:00,279.17,279.72,279.1,279.31,2100.0,269.7696,270.3011,269.702,269.9049,2100.0
2023-06-07 14:30:00,278.71,279.07,278.69,279.01,600.0,269.3251,269.673,269.3058,269.615,600.0
2023-06-07 15:00:00,278.94,279.01,278.5,278.5,2667.0,269.5474,269.615,269.1222,269.1222,2667.0
2023-06-07 15:30:00,278.84,279.18,278.39,279.08,15714.0,269.4507,269.7793,269.0159,269.6827,15714.0
2023-06-08 09:30:00,279.55,281.63,278.5,279.61,6756.0,270.1368,272.1468,269.1222,270.1948,6756.0
2023-06-08 10:00:00,279.64,281.18,279.64,280.78,4292.0,270.2238,271.7119,270.2238,271.3254,4292.0
2023-06-08 10:30:00,280.84,280.84,279.57,279.82,6659.0,271.3834,271.3834,270.1562,270.3977,6659.0
2023-06-08 11:00:00,279.77,280.4,279.56,280.22,2037.0,270.3494,270.9582,270.1465,270.7843,2037.0
2023-06-08 11:30:00,281.02,281.02,275.33,275.65,15841.0,271.5573,271.5573,266.0589,266.3682,15841.0
2023-06-08 12:00:00,274.82,278.49,274.82,278.49,6827.0,265.5661,269.1125,265.5661,269.1125,6827.0
2023-06-08 12:30:00,277.54,278.68,277.54,278.68,6695.0,268.1945,269.2961,268.1945,269.2961,6695.0
2023-06-08 13:00:00,278.79,280.28,278.49,280.28,4168.0,269.4024,270.8422,269.1125,270.8422,4168.0
2023-06-08 13:30:00,279.85,280.23,279.65,279.85,8274.0,270.4267,270.7939,270.2335,270.4267,8274.0
2023-06-08 14:00:00,280.25,280.25,279.21,279.71,3639.0,270.8133,270.8133,269.8083,270.2914,3639.0
2023-06-08 14:30:00,279.79,280.33,279.6,279.6,3400.0,270.3687,270.8906,270.1851,270.1851,3400.0
2023-06-08 15:00:00,279.65,279.75,279.29,279.29,5400.0,270.2335,270.3301,269.8856,269.8856,5400.0
2023-06-08 15:30:00,279.23,279.23,278.12,278.2,6918.0,269.8276,269.8276,268.755,268.8323,6918.0
2023-06-09 09:30:00,277.42,277.42,274.81,275.32,6496.0,268.0786,268.0786,265.5564,266.0493,6496.0
2023-06-09 10:00:00,276.41,279.49,276.41,279.49,3983.0,267.1026,270.0789,267.1026,270.0789,3983.0
2023-06-09 10:30:00,279.42,280.58,279.42,279.83,2667.0,270.0112,271.1321,270.0112,270.4074,2667.0
2023-06-09 11:00:00,280.07,280.07,277.3,277.51,1580.0,270.6393,270.6393,267.9626,268.1655,1580.0
2023-06-09 11:30:00,277.26,277.74,276.49,276.76,5588.0,267.9239,268.3878,267.1799,267.4408,5588.0
2023-06-09 12:00:00,277.18,277.3,276.44,276.79,901.0,267.8466,267.9626,267.1316,267.4698,901.0
2023-06-09 12:30:00,276.61,276.9,276.55,276.55,620.0,267.2958,267.5761,267.2378,267.2378,620.0
2023-06-09 13:00:00,277.01,277.01,276.2,276.2,4995.0,267.6824,267.6824,266.8996,266.8996,4995.0
2023-06-09 13:30:00,276.08,276.2,275.39,275.39,3400.0,266.7837,266.8996,266.1169,266.1169,3400.0
2023-06-09 14:00:00,275.86,276.22,275.77,275.78,1760.0,266.5711,266.919,266.4841,266.4938,1760.0
2023-06-09 14:30:00,275.95,276.09,275.82,276.09,1436.0,266.6581,266.7933,266.5324,266.7933,1436.0
2023-06-09 15:00:00,276.01,276.16,275.58,275.8,2401.0,266.716,266.861,266.3005,266.5131,2401.0
2023-06-09 15:30:00,276.09,276.45,275.79,276.42,7198.0,266.7933,267.1412,266.5034,267.1122,7198.0
2023-06-12 09:30:00,270.28,274.89,270.28,274.21,9854.0,261.179,265.6337,261.179,264.9766,9854.0
2023-06-12 10:00:00,272.84,272.84,270.38,270.63,9998.0,263.6528,263.6528,261.2756,261.5172,9998.0
2023-06-12 10:30:00,269.99,271.29,269.0,271.29,5827.0,260.8987,262.155,259.9421,262.155,5827.0
2023-06-12 11:00:00,271.92,272.31,271.32,271.68,6474.0,262.7638,263.1406,262.184,262.5318,6474.0
2023-06-12 11:30:00,271.06,271.35,270.46,270.93,8178.0,261.9327,262.2129,261.3529,261.8071,8178.0
2023-06-12 12:00:00,271.29,271.56,271.12,271.24,2386.0,262.155,262.4159,261.9907,262.1066,2386.0
2023-06-12 12:30:00,271.15,271.15,270.0,270.9,6131.0,262.0197,262.0197,260.9084,261.7781,6131.0
2023-06-12 13:00:00,271.41,271.74,271.28,271.28,1410.0,262.2709,262.5898,262.1453,262.1453,1410.0
2023-06-12 13:30:00,270.79,271.34,270.79,271.34,600.0,261.6718,262.2033,261.6718,262.2033,600.0
2023-06-12 14:00:00,271.12,271.12,270.44,270.66,1850.0,261.9907,261.9907,261.3336,261.5462,1850.0
2023-06-12 14:30:00,270.61,270.61,269.57,269.57,4434.0,261.4979,261.4979,260.4929,260.4929,4434.0
2023-06-12 15:00:00,269.85,270.65,269.43,270.47,4179.0,260.7635,261.5365,260.3576,261.3626,4179.0
2023-06-12 15:30:00,270.46,270.63,269.1,269.43,23188.0,261.3529,261.5172,260.0387,260.3576,23188.0
2023-06-13 09:30:00,275.25,280.58,275.25,280.53,20837.0,265.9816,271.1321,265.9816,271.0838,20837.0
2023-06-13 10:00:00,280.23,282.73,280.09,281.9,5680.0,270.7939,273.2098,270.6586,272.4077,5680.0
2023-06-13 10:30:00,281.55,281.96,279.24,279.87,4400.0,272.0695,272.4657,269.8373,270.4461,4400.0
2023-06-13 11:00:00,279.55,280.67,279.24,280.66,9829.0,270.1368,271.2191,269.8373,271.2095,9829.0
2023-06-13 11:30:00,280.5,280.86,279.4,279.4,5840.0,271.0548,271.4027,269.9919,269.9919,5840.0
2023-06-13 12:00:00,279.21,279.35,278.64,279.11,6500.0,269.8083,269.9436,269.2575,269.7116,6500.0
2023-06-13 12:30:00,279.1,280.06,278.67,280.06,2496.0,269.702,270.6297,269.2865,270.6297,2496.0
2023-06-13 13:00:00,280.15,280.2,278.99,279.13,3876.0,270.7166,270.7649,269.5957,269.731,3876.0
2023-06-13 13:30:00,278.51,278.73,278.14,278.28,1600.0,269.1319,269.3444,268.7743,268.9096,1600.0
2023-06-13 14:00:00,278.5,278.8,277.52,277.52,2800.0,269.1222,269.4121,268.1752,268.1752,2800.0
2023-06-13 14:30:00,277.24,277.24,276.44,276.74,3915.0,267.9046,267.9046,267.1316,267.4215,3915.0
2023-06-13 15:00:00,276.8,277.0,276.3,276.56,5931.0,267.4794,267.6727,266.9963,267.2475,5931.0
2023-06-13 15:30:00,276.73,276.73,275.41,275.41,18615.0,267.4118,267.4118,266.1362,266.1362,18615.0
2023-06-14 09:30:00,278.65,279.45,277.18,277.18,3278.0,269.2671,270.0402,267.8466,267.8466,3278.0
2023-06-14 10:00:00,277.07,278.42,276.74,277.37,2198.0,267.7403,269.0449,267.4215,268.0302,2198.0
2023-06-14 10:30:00,276.68,277.22,275.4,275.86,9057.0,267.3635,267.8853,266.1266,266.5711,9057.0
2023-06-14 11:00:00,276.15,276.28,274.91,274.91,2271.0,266.8513,266.9769,265.6531,265.6531,2271.0
2023-06-14 11:30:00,274.76,275.06,273.25,273.53,4200.0,265.5081,265.798,264.049,264.3195,4200.0
2023-06-14 12:00:00,273.25,274.0,272.92,273.72,3194.0,264.049,264.7737,263.7301,264.5031,3194.0
2023-06-14 12:30:00,273.23,274.18,273.23,273.86,1199.0,264.0296,264.9477,264.0296,264.6384,1199.0
2023-06-14 13:00:00,274.17,274.31,273.3,273.35,1600.0,264.938,265.0733,264.0973,264.1456,1600.0
2023-06-14 13:30:00,273.37,273.64,273.0,273.0,900.0,264.1649,264.4258,263.8074,263.8074,900.0
2023-06-14 14:00:00,272.1,272.82,270.54,271.0,2382.0,262.9377,263.6334,261.4302,261.8747,2382.0
2023-06-14 14:30:00,270.74,272.9,270.53,272.69,2785.0,261.6235,263.7108,261.4206,263.5078,2785.0
2023-06-14 15:00:00,272.88,274.23,272.57,273.87,2400.0,263.6914,264.996,263.3919,264.6481,2400.0
2023-06-14 15:30:00,273.34,274.04,271.89,273.26,9068.0,264.1359,264.8124,262.7348,264.0586,9068.0
2023-06-15 09:30:00,274.0,277.08,274.0,276.81,10993.0,264.7737,267.75,264.7737,267.4891,10993.0
2023-06-15 10:00:00,276.89,277.3,276.32,276.67,4200.0,267.5664,267.9626,267.0156,267.3538,4200.0
2023-06-15 10:30:00,276.81,277.75,276.6,277.73,2300.0,267.4891,268.3974,267.2862,268.3781,2300.0
2023-06-15 11:00:00,277.38,278.91,277.31,278.63,3471.0,268.0399,269.5184,267.9723,269.2478,3471.0
2023-06-15 11:30:00,278.9,279.1,278.15,278.21,2322.0,269.5087,269.702,268.784,268.842,2322.0
2023-06-15 12:00:00,277.92,277.92,277.39,277.6,2000.0,268.5617,268.5617,268.0496,268.2525,2000.0
2023-06-15 12:30:00,277.98,277.98,276.84,276.84,2756.0,268.6197,268.6197,267.5181,267.5181,2756.0
2023-06-15 13:00:00,276.98,276.98,276.29,276.29,1200.0,267.6534,267.6534,266.9866,266.9866,1200.0
2023-06-15 13:30:00,276.79,277.83,276.72,277.56,2400.0,267.4698,268.4747,267.4021,268.2138,2400.0
2023-06-15 14:00:00,277.62,277.99,277.41,277.93,2034.0,268.2718,268.6294,268.0689,268.5714,2034.0
2023-06-15 14:30:00,278.1,280.0,278.1,280.0,1738.0,268.7357,270.5717,268.7357,270.5717,1738.0
2023-06-15 15:00:00,280.03,280.11,278.66,278.9,8082.0,270.6007,270.678,269.2768,269.5087,8082.0
2023-06-15 15:30:00,278.97,279.19,278.22,278.65,12199.0,269.5764,269.789,268.8516,269.2671,12199.0
2023-06-16 09:30:00,280.01,280.05,276.45,276.46,4369.0,270.5813,270.62,267.1412,267.1509,4369.0
2023-06-16 10:00:00,276.98,278.77,276.98,278.0,1400.0,267.6534,269.3831,267.6534,268.639,1400.0
2023-06-16 10:30:00,279.02,279.21,276.8,277.58,3629.0,269.6247,269.8083,267.4794,268.2332,3629.0
2023-06-16 11:00:00,277.43,277.43,275.87,275.87,1500.0,268.0882,268.0882,266.5807,266.5807,1500.0
2023-06-16 11:30:00,275.48,276.13,275.48,276.11,300.0,266.2039,266.832,266.2039,266.8127,300.0
2023-06-16 12:00:00,276.79,277.72,276.14,277.72,1697.0,267.4698,268.3685,266.8417,268.3685,1697.0
2023-06-16 12:30:00,277.88,278.4,277.75,278.26,1700.0,268.5231,269.0256,268.3974,268.8903,1700.0
2023-06-16 13:00:00,278.97,278.97,278.37,278.55,800.0,269.5764,269.5764,268.9966,269.1705,800.0
2023-06-16 13:30:00,278.11,278.53,277.99,278.53,1300.0,268.7453,269.1512,268.6294,269.1512,1300.0
2023-06-16 14:00:00,278.45,278.71,278.22,278.65,4603.0,269.0739,269.3251,268.8516,269.2671,4603.0
2023-06-16 14:30:00,278.27,278.27,277.44,277.59,2100.0,268.8999,268.8999,268.0979,268.2428,2100.0
2023-06-16 15:00:00,277.31,277.31,276.07,276.4,8747.0,267.9723,267.9723,266.774,267.0929,8747.0
2023-06-16 15:30:00,276.24,276.76,276.09,276.18,13107.0,266.9383,267.4408,266.7933,266.8803,13107.0
2023-06-20 09:30:00,273.31,273.31,269.68,270.63,9867.0,264.1069,264.1069,260.5992,261.5172,9867.0
2023-06-20 10:00:00,270.43,270.8,268.24,268.24,8853.0,261.3239,261.6815,259.2077,259.2077,8853.0
2023-06-20 10:30:00,267.87,269.07,267.86,268.57,4401.0,258.8501,260.0097,258.8405,259.5266,4401.0
2023-06-20 11:00:00,269.07,269.23,268.65,268.84,1500.0,260.0097,260.1643,259.6039,259.7875,1500.0
2023-06-20 11:30:00,268.55,269.54,268.52,269.34,2400.0,259.5072,260.4639,259.4782,260.2706,2400.0
2023-06-20 12:00:00,269.22,270.15,269.22,270.06,3718.0,260.1547,261.0534,260.1547,260.9664,3718.0
2023-06-20 12:30:00,269.79,270.38,269.79,270.03,1824.0,260.7055,261.2756,260.7055,260.9374,1824.0
2023-06-20 13:00:00,270.39,270.64,270.05,270.12,2000.0,261.2853,261.5269,260.9567,261.0244,2000.0
2023-06-20 13:30:00,270.41,270.93,270.36,270.89,1800.0,261.3046,261.8071,261.2563,261.7684,1800.0
2023-06-20 14:00:00,271.07,271.76,270.61,271.76,600.0,261.9424,262.6091,261.4979,262.6091,600.0
2023-06-20 14:30:00,271.65,271.92,271.36,271.66,1991.0,262.5028,262.7638,262.2226,262.5125,1991.0
2023-06-20 15:00:00,271.69,272.03,271.58,272.01,7375.0,262.5415,262.87,262.4352,262.8507,7375.0
2023-06-20 15:30:00,272.36,272.85,272.14,272.24,8811.0,263.1889,263.6624,262.9763,263.073,8811.0
2023-06-21 09:30:00,271.09,273.13,271.09,273.06,8550.0,261.9617,263.933,261.9617,263.8654,8550.0
2023-06-21 10:00:00,273.39,277.19,273.39,277.17,6500.0,264.1843,267.8563,264.1843,267.837,6500.0
2023-06-21 10:30:00,277.33,277.38,275.8,276.51,5362.0,267.9916,268.0399,266.5131,267.1992,5362.0
2023-06-21 11:00:00,276.99,278.26,276.57,278.2,5499.0,267.663,268.8903,267.2572,268.8323,5499.0
2023-06-21 11:30:00,278.0,278.63,277.51,278.15,5639.0,268.639,269.2478,268.1655,268.784,5639.0
2023-06-21 12:00:00,278.24,278.35,276.63,277.64,8426.0,268.8709,268.9772,267.3152,268.2911,8426.0
2023-06-21 12:30:00,277.43,277.66,276.9,277.04,9547.0,268.0882,268.3105,267.5761,267.7113,9547.0
2023-06-21 13:00:00,276.98,277.16,276.66,276.66,2442.0,267.6534,267.8273,267.3441,267.3441,2442.0
2023-06-21 13:30:00,276.94,277.3,276.67,276.76,2953.0,267.6147,267.9626,267.3538,267.4408,2953.0
2023-06-21 14:00:00,276.94,277.4,276.89,277.31,2420.0,267.6147,268.0592,267.5664,267.9723,2420.0
2023-06-21 14:30:00,277.35,277.69,276.94,277.0,3397.0,268.0109,268.3395,267.6147,267.6727,3397.0
2023-06-21 15:00:00,276.71,276.95,276.55,276.94,3518.0,267.3925,267.6244,267.2378,267.6147,3518.0
2023-06-21 15:30:00,277.02,277.27,275.48,275.48,16135.0,267.692,267.9336,266.2039,266.2039,16135.0
2023-06-22 09:30:00,271.47,272.64,268.54,269.84,25913.0,262.3289,263.4595,259.4976,260.7538,25913.0
2023-06-22 10:00:00,269.84,270.38,268.85,270.25,24430.0,260.7538,261.2756,259.7971,261.15,24430.0
2023-06-22 10:30:00,270.14,271.15,269.8,269.95,15600.0,261.0437,262.0197,260.7151,260.8601,15600.0
2023-06-22 11:00:00,270.29,270.29,268.31,268.52,15826.0,261.1886,261.1886,259.2753,259.4782,15826.0
2023-06-22 11:30:00,269.07,270.18,268.95,269.8,15731.0,260.0097,261.0823,259.8938,260.7151,15731.0
2023-06-22 12:00:00,270.26,270.85,270.12,270.53,10373.0,261.1596,261.7298,261.0244,261.4206,10373.0
2023-06-22 12:30:00,270.68,270.68,269.98,270.26,10510.0,261.5655,261.5655,260.8891,261.1596,10510.0
2023-06-22 13:00:00,270.22,271.3,269.79,271.3,8699.0,261.121,262.1646,260.7055,262.1646,8699.0
2023-06-22 13:30:00,271.4,271.44,270.91,271.05,9000.0,262.2613,262.2999,261.7878,261.923,9000.0
2023-06-22 14:00:00,270.9,271.59,270.72,271.59,11033.0,261.7781,262.4449,261.6042,262.4449,11033.0
2023-06-22 14:30:00,271.53,271.67,271.12,271.28,9500.0,262.3869,262.5222,261.9907,262.1453,9500.0
2023-06-22 15:00:00,271.36,271.41,270.35,270.35,18095.0,262.2226,262.2709,261.2466,261.2466,18095.0
2023-06-22 15:30:00,270.12,270.81,270.03,270.61,51567.0,261.0244,261.6911,260.9374,261.4979,51567.0
2023-06-23 09:30:00,265.19,265.43,262.75,265.29,9717.0,256.2604,256.4923,253.9025,256.357,9717.0
2023-06-23 10:00:00,265.45,265.91,264.75,265.28,3894.0,256.5116,256.9561,255.8352,256.3473,3894.0
2023-06-23 10:30:00,265.7,266.19,265.47,265.47,1100.0,256.7532,257.2267,256.5309,256.5309,1100.0
2023-06-23 11:00:00,265.39,265.75,264.93,265.75,2253.0,256.4536,256.8015,256.0091,256.8015,2253.0
2023-06-23 11:30:00,265.61,266.6,265.61,265.96,1300.0,256.6662,257.6229,256.6662,257.0044,1300.0
2023-06-23 12:00:00,266.52,266.59,265.79,266.12,1300.0,257.5456,257.6132,256.8402,257.1591,1300.0
2023-06-23 12:30:00,266.5,266.74,266.2,266.3,1400.0,257.5263,257.7582,257.2364,257.333,1400.0
2023-06-23 13:00:00,266.32,267.16,266.32,267.16,2100.0,257.3523,258.164,257.3523,258.164,2100.0
2023-06-23 13:30:00,267.28,267.32,266.96,267.06,2172.0,258.28,258.3186,257.9708,258.0674,2172.0
2023-06-23 14:00:00,267.06,267.77,266.69,267.57,3532.0,258.0674,258.7535,257.7099,258.5602,3532.0
2023-06-23 14:30:00,267.33,267.46,266.28,266.48,2100.0,258.3283,258.4539,257.3137,257.5069,2100.0
2023-06-23 15:00:00,266.25,266.91,265.95,266.73,8647.0,257.2847,257.9225,256.9948,257.7485,8647.0
2023-06-23 15:30:00,266.67,267.42,266.18,267.25,21579.0,257.6905,258.4153,257.217,258.251,21579.0
2023-06-26 09:30:00,266.67,275.2,266.67,274.42,9223.0,257.6905,265.9333,257.6905,265.1796,9223.0
2023-06-26 10:00:00,274.46,274.7,272.77,273.2,4600.0,265.2182,265.4501,263.5851,264.0007,4600.0
2023-06-26 10:30:00,272.69,272.88,272.25,272.62,900.0,263.5078,263.6914,263.0826,263.4402,900.0
2023-06-26 11:00:00,273.27,273.65,272.86,273.46,1900.0,264.0683,264.4355,263.6721,264.2519,1900.0
2023-06-26 11:30:00,273.43,274.44,273.2,274.38,3010.0,264.2229,265.1989,264.0007,265.1409,3010.0
2023-06-26 12:00:00,274.37,274.5,273.32,273.69,1100.0,265.1313,265.2569,264.1166,264.4742,1100.0
2023-06-26 12:30:00,273.05,273.56,272.91,273.56,10309.0,263.8557,264.3485,263.7204,264.3485,10309.0
2023-06-26 13:00:00,273.87,274.74,273.87,274.74,1686.0,264.6481,265.4888,264.6481,265.4888,1686.0
2023-06-26 13:30:00,274.21,275.22,273.87,275.22,1410.0,264.9766,265.9526,264.6481,265.9526,1410.0
2023-06-26 14:00:00,275.0,275.09,274.88,275.0,749.0,265.74,265.827,265.6241,265.74,749.0
2023-06-26 14:30:00,275.28,275.54,275.2,275.31,2497.0,266.0106,266.2619,265.9333,266.0396,2497.0
2023-06-26 15:00:00,275.37,275.95,275.37,275.93,1500.0,266.0976,266.6581,266.0976,266.6387,1500.0
2023-06-26 15:30:00,275.76,275.87,273.39,273.6,7656.0,266.4744,266.5807,264.1843,264.3872,7656.0
2023-06-27 09:30:00,274.16,274.55,271.73,274.34,6133.0,264.9283,265.3052,262.5802,265.1023,6133.0
2023-06-27 10:00:00,274.71,276.84,274.42,276.71,2747.0,265.4598,267.5181,265.1796,267.3925,2747.0
2023-06-27 10:30:00,276.95,278.29,276.95,278.28,4266.0,267.6244,268.9193,267.6244,268.9096,4266.0
2023-06-27 11:00:00,278.45,278.67,278.0,278.0,2413.0,269.0739,269.2865,268.639,268.639,2413.0
2023-06-27 11:30:00,277.95,278.42,276.01,276.07,6164.0,268.5907,269.0449,266.716,266.774,6164.0
2023-06-27 12:00:00,276.11,276.32,276.0,276.0,909.0,266.8127,267.0156,266.7064,266.7064,909.0
2023-06-27 12:30:00,276.09,276.62,275.6,275.6,1200.0,266.7933,267.3055,266.3198,266.3198,1200.0
2023-06-27 13:00:00,275.5,275.84,275.01,275.75,1525.0,266.2232,266.5518,265.7497,266.4648,1525.0
2023-06-27 13:30:00,275.86,276.3,275.85,276.08,908.0,266.5711,266.9963,266.5614,266.7837,908.0
2023-06-27 14:00:00,276.31,276.42,275.87,276.25,814.0,267.0059,267.1122,266.5807,266.948,814.0
2023-06-27 14:30:00,276.06,276.13,275.75,276.13,3108.0,266.7643,266.832,266.4648,266.832,3108.0
2023-06-27 15:00:00,276.04,276.76,275.85,276.76,3956.0,266.745,267.4408,266.5614,267.4408,3956.0
2023-06-27 15:30:00,277.24,277.87,277.15,277.15,18331.0,267.9046,268.5134,267.8176,267.8176,18331.0
2023-06-28 09:30:00,276.19,276.26,271.96,273.04,5041.0,266.89,266.9576,262.8024,263.846,5041.0
2023-06-28 10:00:00,273.13,274.83,273.11,273.9,5000.0,263.933,265.5758,263.9137,264.6771,5000.0
2023-06-28 10:30:00,273.77,275.53,273.77,274.89,9000.0,264.5515,266.2522,264.5515,265.6337,9000.0
2023-06-28 11:00:00,274.92,277.41,274.92,277.23,1900.0,265.6627,268.0689,265.6627,267.895,1900.0
2023-06-28 11:30:00,277.03,278.14,276.9,277.57,6879.0,267.7017,268.7743,267.5761,268.2235,6879.0
2023-06-28 12:00:00,277.89,278.69,277.67,278.38,1602.0,268.5327,269.3058,268.3201,269.0062,1602.0
2023-06-28 12:30:00,278.4,279.0,277.63,277.63,3607.0,269.0256,269.6054,268.2815,268.2815,3607.0
2023-06-28 13:00:00,278.05,278.44,277.42,278.44,2800.0,268.6873,269.0642,268.0786,269.0642,2800.0
2023-06-28 13:30:00,278.19,278.4,277.63,278.32,4500.0,268.8226,269.0256,268.2815,268.9482,4500.0
2023-06-28 14:00:00,278.35,278.63,278.25,278.48,1500.0,268.9772,269.2478,268.8806,269.1029,1500.0
2023-06-28 14:30:00,278.55,278.55,278.05,278.28,1295.0,269.1705,269.1705,268.6873,268.9096,1295.0
2023-06-28 15:00:00,277.9,278.2,277.79,278.2,1482.0,268.5424,268.8323,268.4361,268.8323,1482.0
2023-06-28 15:30:00,278.06,278.38,277.26,277.28,10632.0,268.697,269.0062,267.9239,267.9433,10632.0
2023-06-29 09:30:00,279.85,281.7,279.14,281.09,9053.0,270.4267,272.2144,269.7406,271.625,9053.0
2023-06-29 10:00:00,280.72,282.27,280.72,281.73,4017.0,271.2674,272.7652,271.2674,272.2434,4017.0
2023-06-29 10:30:00,282.0,282.59,279.74,279.74,9123.0,272.5043,273.0745,270.3204,270.3204,9123.0
2023-06-29 11:00:00,279.29,279.88,278.0,278.6,5932.0,269.8856,270.4557,268.639,269.2188,5932.0
2023-06-29 11:30:00,278.39,279.66,278.39,279.37,3913.0,269.0159,270.2431,269.0159,269.9629,3913.0
2023-06-29 12:00:00,279.33,280.63,279.33,280.63,900.0,269.9242,271.1805,269.9242,271.1805,900.0
2023-06-29 12:30:00,280.45,281.48,280.45,281.42,1200.0,271.0065,272.0018,271.0065,271.9439,1200.0
2023-06-29 13:00:00,281.55,281.86,280.96,281.86,1784.0,272.0695,272.369,271.4994,272.369,1784.0
2023-06-29 13:30:00,281.89,282.3,281.61,281.61,2586.0,272.398,272.7942,272.1275,272.1275,2586.0
2023-06-29 14:00:00,281.64,282.18,281.29,282.03,2600.0,272.1565,272.6783,271.8182,272.5333,2600.0
2023-06-29 14:30:00,281.8,281.8,281.2,281.58,5924.0,272.3111,272.3111,271.7313,272.0985,5924.0
2023-06-29 15:00:00,281.67,282.44,281.67,282.44,5036.0,272.1854,272.9295,272.1854,272.9295,5036.0
2023-06-29 15:30:00,282.44,282.87,282.21,282.82,7563.0,272.9295,273.345,272.7073,273.2967,7563.0
2023-06-30 09:30:00,286.21,286.21,284.18,285.87,9794.0,276.5726,276.5726,274.6109,276.244,9794.0
2023-06-30 10:00:00,286.18,287.73,286.18,287.73,4100.0,276.5436,278.0414,276.5436,278.0414,4100.0
2023-06-30 10:30:00,287.9,288.08,286.24,286.74,5276.0,278.2057,278.3796,276.6016,277.0847,5276.0
2023-06-30 11:00:00,287.18,287.8,287.08,287.57,2200.0,277.5099,278.109,277.4133,277.8868,2200.0
2023-06-30 11:30:00,287.79,289.18,287.76,289.07,3714.0,278.0994,279.4426,278.0704,279.3363,3714.0
2023-06-30 12:00:00,289.63,289.71,289.02,289.02,2950.0,279.8774,279.9547,279.288,279.288,2950.0
2023-06-30 12:30:00,289.17,289.4,289.08,289.29,2200.0,279.4329,279.6552,279.3459,279.5489,2200.0
2023-06-30 13:00:00,289.43,290.35,289.43,290.04,6492.0,279.6841,280.5732,279.6841,280.2736,6492.0
2023-06-30 13:30:00,290.02,290.2,289.9,290.01,5490.0,280.2543,280.4282,280.1383,280.2446,5490.0
2023-06-30 14:00:00,290.0,290.19,289.77,289.77,6872.0,280.235,280.4186,280.0127,280.0127,6872.0
2023-06-30 14:30:00,290.15,290.39,289.63,289.63,7585.0,280.3799,280.6118,279.8774,279.8774,7585.0
2023-06-30 15:00:00,289.55,289.72,288.81,288.97,3200.0,279.8001,279.9644,279.085,279.2396,3200.0
2023-06-30 15:30:00,289.02,289.02,287.61,287.61,20745.0,279.288,279.288,277.9254,277.9254,20745.0
2023-07-03 09:30:00,289.2,291.04,287.8,289.02,32955.0,279.4619,281.2399,278.109,279.288,32955.0
2023-07-03 10:00:00,289.0,291.0,288.74,291.0,5908.0,279.2686,281.2013,279.0174,281.2013,5908.0
2023-07-03 10:30:00,291.3,291.52,290.84,291.13,800.0,281.4912,281.7038,281.0467,281.3269,800.0
2023-07-03 11:00:00,291.18,291.87,290.91,291.0,1425.0,281.3752,282.042,281.1143,281.2013,1425.0
2023-07-03 11:30:00,291.44,292.25,291.02,291.29,5372.0,281.6265,282.4092,281.2206,281.4815,5372.0
2023-07-03 12:00:00,291.49,292.0,291.25,291.44,6076.0,281.6748,282.1676,281.4429,281.6265,6076.0
2023-07-03 12:30:00,291.2,291.2,290.37,290.38,3054.0,281.3945,281.3945,280.5925,280.6022,3054.0
2023-07-05 09:30:00,293.81,293.81,288.59,290.08,10388.0,283.9167,283.9167,278.8724,280.3123,10388.0
2023-07-05 10:00:00,289.88,292.24,289.88,291.13,6445.0,280.119,282.3995,280.119,281.3269,6445.0
2023-07-05 10:30:00,291.56,292.19,290.47,290.67,5166.0,281.7424,282.3512,280.6891,280.8824,5166.0
2023-07-05 11:00:00,290.81,291.49,289.76,291.32,5094.0,281.0177,281.6748,280.003,281.5105,5094.0
2023-07-05 11:30:00,291.59,291.59,290.23,290.82,2288.0,281.7714,281.7714,280.4572,281.0273,2288.0
2023-07-05 12:00:00,290.68,290.68,290.2,290.2,8557.0,280.8921,280.8921,280.4282,280.4282,8557.0
2023-07-05 12:30:00,290.26,290.63,290.05,290.49,1700.0,280.4862,280.8437,280.2833,280.7085,1700.0
2023-07-05 13:00:00,290.42,290.69,290.19,290.43,2816.0,280.6408,280.9017,280.4186,280.6505,2816.0
2023-07-05 13:30:00,290.71,290.86,290.43,290.86,1400.0,280.921,281.066,280.6505,281.066,1400.0
2023-07-05 14:00:00,290.98,290.99,289.81,289.95,5100.0,281.182,281.1916,280.0514,280.1866,5100.0
2023-07-05 14:30:00,289.93,290.43,289.93,290.43,2223.0,280.1673,280.6505,280.1673,280.6505,2223.0
2023-07-05 15:00:00,290.68,290.68,290.14,290.2,3171.0,280.8921,280.8921,280.3702,280.4282,3171.0
2023-07-05 15:30:00,290.19,290.54,290.19,290.19,6020.0,280.4186,280.7568,280.4186,280.4186,6020.0
2023-07-06 09:30:00,287.76,290.8,285.8,285.81,8818.0,278.0704,281.008,276.1764,276.186,8818.0
2023-07-06 10:00:00,286.15,286.74,284.34,284.64,7610.0,276.5146,277.0847,274.7655,275.0554,7610.0
2023-07-06 10:30:00,284.57,284.8,283.46,283.66,4947.0,274.9878,275.21,273.9152,274.1084,4947.0
2023-07-06 11:00:00,284.37,284.58,282.44,282.44,9298.0,274.7945,274.9975,272.9295,272.9295,9298.0
2023-07-06 11:30:00,282.12,283.79,282.12,283.57,1932.0,272.6203,274.2341,272.6203,274.0215,1932.0
2023-07-06 12:00:00,284.58,284.58,283.83,284.15,900.0,274.9975,274.9975,274.2727,274.5819,900.0
2023-07-06 12:30:00,284.37,285.08,284.37,285.07,506.0,274.7945,275.4806,274.7945,275.471,506.0
2023-07-06 13:00:00,285.76,286.27,285.73,286.1,500.0,276.1377,276.6306,276.1087,276.4663,500.0
2023-07-06 13:30:00,285.99,286.65,285.97,286.36,1000.0,276.36,276.9978,276.3407,276.7175,1000.0
2023-07-06 14:00:00,286.42,286.71,286.09,286.55,5161.0,276.7755,277.0557,276.4566,276.9011,5161.0
2023-07-06 14:30:00,286.73,287.82,286.73,287.69,4740.0,277.0751,278.1284,277.0751,278.0027,4740.0
2023-07-06 15:00:00,287.8,287.99,287.57,287.89,800.0,278.109,278.2926,277.8868,278.196,800.0
2023-07-06 15:30:00,287.87,288.24,287.43,288.06,10099.0,278.1767,278.5342,277.7515,278.3603,10099.0
2023-07-07 09:30:00,286.67,293.61,286.67,293.5,4088.0,277.0171,283.7234,277.0171,283.6171,4088.0
2023-07-07 10:00:00,293.73,296.71,293.73,296.71,6773.0,283.8394,286.719,283.8394,286.719,6773.0
2023-07-07 10:30:00,296.77,299.43,296.77,299.42,8365.0,286.777,289.3474,286.777,289.3378,8365.0
2023-07-07 11:00:00,299.39,301.2,299.39,301.2,7516.0,289.3088,291.0578,289.3088,291.0578,7516.0
2023-07-07 11:30:00,301.36,302.18,301.17,301.98,5518.0,291.2124,292.0048,291.0288,291.8116,5518.0
2023-07-07 12:00:00,302.19,303.77,301.95,303.68,5648.0,292.0145,293.5413,291.7826,293.4543,5648.0
2023-07-07 12:30:00,303.74,306.23,303.74,306.23,6727.0,293.5123,295.9184,293.5123,295.9184,6727.0
2023-07-07 13:00:00,306.15,307.69,305.95,307.69,13966.0,295.8411,297.3293,295.6479,297.3293,13966.0
2023-07-07 13:30:00,307.94,308.02,306.5,306.5,22907.0,297.5709,297.6482,296.1794,296.1794,22907.0
2023-07-07 14:00:00,307.01,308.03,306.8,308.02,5432.0,296.6722,297.6578,296.4693,297.6482,5432.0
2023-07-07 14:30:00,308.11,308.99,307.98,308.94,8135.0,297.7351,298.5855,297.6095,298.5372,8135.0
2023-07-07 15:00:00,308.88,309.09,308.1,308.55,10344.0,298.4792,298.6821,297.7255,298.1603,10344.0
2023-07-07 15:30:00,308.55,309.12,307.55,307.72,32943.0,298.1603,298.7111,297.194,297.3583,32943.0
2023-07-10 09:30:00,306.79,309.83,305.79,308.9,15094.0,296.4596,299.3972,295.4933,298.4985,15094.0
2023-07-10 10:00:00,308.76,310.8,307.25,308.1,14161.0,298.3633,300.3346,296.9041,297.7255,14161.0
2023-07-10 10:30:00,308.17,309.16,307.21,307.53,5228.0,297.7931,298.7498,296.8654,297.1747,5228.0
2023-07-10 11:00:00,307.81,308.06,306.71,307.47,5246.0,297.4452,297.6868,296.3823,297.1167,5246.0
2023-07-10 11:30:00,307.49,307.71,307.35,307.71,8400.0,297.136,297.3486,297.0007,297.3486,8400.0
2023-07-10 12:00:00,307.76,308.31,307.39,308.31,3200.0,297.3969,297.9284,297.0394,297.9284,3200.0
2023-07-10 12:30:00,308.11,308.31,307.58,307.93,1762.0,297.7351,297.9284,297.223,297.5612,1762.0
2023-07-10 13:00:00,307.86,308.37,307.5,308.1,7070.0,297.4936,297.9864,297.1457,297.7255,7070.0
2023-07-10 13:30:00,307.86,308.89,307.86,308.87,2697.0,297.4936,298.4889,297.4936,298.4696,2697.0
2023-07-10 14:00:00,309.37,309.4,308.37,308.85,1700.0,298.9527,298.9817,297.9864,298.4502,1700.0
2023-07-10 14:30:00,308.83,309.36,308.83,309.36,1500.0,298.4309,298.9431,298.4309,298.9431,1500.0
2023-07-10 15:00:00,309.72,310.6,309.46,310.22,3175.0,299.2909,300.1413,299.0397,299.7741,3175.0
2023-07-10 15:30:00,310.35,310.71,310.08,310.62,14887.0,299.8997,300.2476,299.6388,300.1606,14887.0
2023-07-11 09:30:00,312.68,314.36,311.56,313.84,21388.0,302.1513,303.7747,301.069,303.2722,21388.0
2023-07-11 10:00:00,314.17,315.0,313.81,314.55,33767.0,303.5911,304.3931,303.2432,303.9583,33767.0
2023-07-11 10:30:00,314.29,314.29,312.74,313.99,20421.0,303.707,303.707,302.2092,303.4171,20421.0
2023-07-11 11:00:00,314.54,316.62,314.38,315.83,23022.0,303.9486,305.9586,303.794,305.1952,23022.0
2023-07-11 11:30:00,316.04,317.0,315.78,316.03,3674.0,305.3981,306.3258,305.1469,305.3885,3674.0
2023-07-11 12:00:00,316.06,317.6,316.05,317.36,12839.0,305.4174,306.9056,305.4078,306.6737,12839.0
2023-07-11 12:30:00,317.39,317.98,316.88,317.75,7491.0,306.7027,307.2728,306.2098,307.0505,7491.0
2023-07-11 13:00:00,317.94,318.92,317.94,318.92,7265.0,307.2341,308.1811,307.2341,308.1811,7265.0
2023-07-11 13:30:00,319.0,320.03,319.0,320.03,11287.0,308.2584,309.2538,308.2584,309.2538,11287.0
2023-07-11 14:00:00,320.56,321.27,320.3,321.27,7946.0,309.7659,310.452,309.5147,310.452,7946.0
2023-07-11 14:30:00,321.25,321.53,320.87,320.87,2950.0,310.4327,310.7033,310.0655,310.0655,2950.0
2023-07-11 15:00:00,320.95,321.55,320.95,321.18,5669.0,310.1428,310.7226,310.1428,310.365,5669.0
2023-07-11 15:30:00,321.01,321.77,320.73,321.07,13505.0,310.2008,310.9352,309.9302,310.2587,13505.0
2023-07-12 09:30:00,325.2,326.27,322.0,326.15,17635.0,314.2497,315.2836,311.1574,315.1677,17635.0
2023-07-12 10:00:00,323.88,324.08,322.07,323.35,2429.0,312.9741,313.1674,311.2251,312.462,2429.0
2023-07-12 10:30:00,323.93,324.43,323.13,323.75,6000.0,313.0224,313.5056,312.2494,312.8485,6000.0
2023-07-12 11:00:00,323.79,323.81,323.15,323.3,500.0,312.8872,312.9065,312.2687,312.4137,500.0
2023-07-12 11:30:00,323.26,323.26,322.2,322.63,2221.0,312.375,312.375,311.3507,311.7662,2221.0
2023-07-12 12:00:00,322.61,323.28,322.31,322.92,5119.0,311.7469,312.3943,311.457,312.0465,5119.0
2023-07-12 12:30:00,322.86,323.09,322.15,322.53,5345.0,311.9885,312.2107,311.3024,311.6696,5345.0
2023-07-12 13:00:00,322.09,323.37,322.09,323.36,3629.0,311.2444,312.4813,311.2444,312.4716,3629.0
2023-07-12 13:30:00,323.51,324.41,323.51,324.13,4000.0,312.6166,313.4863,312.6166,313.2157,4000.0
2023-07-12 14:00:00,324.08,324.55,324.08,324.19,1800.0,313.1674,313.6216,313.1674,313.2737,1800.0
2023-07-12 14:30:00,324.16,324.75,324.16,324.75,900.0,313.2447,313.8148,313.2447,313.8148,900.0
2023-07-12 15:00:00,324.64,325.03,323.51,323.51,3160.0,313.7085,314.0854,312.6166,312.6166,3160.0
2023-07-12 15:30:00,323.46,324.39,323.46,323.93,11446.0,312.5683,313.467,312.5683,313.0224,11446.0
2023-07-13 09:30:00,325.54,327.92,323.13,327.64,21487.0,314.5782,316.8781,312.2494,316.6075,21487.0
2023-07-13 10:00:00,327.8,328.36,326.16,326.16,13382.0,316.7621,317.3033,315.1774,315.1774,13382.0
2023-07-13 10:30:00,326.3,326.59,324.65,324.65,34705.0,315.3126,315.5929,313.7182,313.7182,34705.0
2023-07-13 11:00:00,324.49,324.76,323.72,324.11,8853.0,313.5636,313.8245,312.8195,313.1964,8853.0
2023-07-13 11:30:00,324.38,325.06,323.94,324.43,5933.0,313.4573,314.1144,313.0321,313.5056,5933.0
2023-07-13 12:00:00,324.56,324.74,323.85,323.93,6761.0,313.6312,313.8052,312.9451,313.0224,6761.0
2023-07-13 12:30:00,323.92,323.93,323.0,323.33,13932.0,313.0128,313.0224,312.1238,312.4426,13932.0
2023-07-13 13:00:00,323.24,323.8,322.42,323.8,5608.0,312.3557,312.8968,311.5633,312.8968,5608.0
2023-07-13 13:30:00,323.85,324.04,323.05,323.75,6762.0,312.9451,313.1287,312.1721,312.8485,6762.0
2023-07-13 14:00:00,323.7,324.05,323.46,323.82,12137.0,312.8002,313.1384,312.5683,312.9161,12137.0
2023-07-13 14:30:00,323.85,325.12,323.4,325.12,12898.0,312.9451,314.1724,312.5103,314.1724,12898.0
2023-07-13 15:00:00,324.93,325.48,324.67,324.67,23065.0,313.9888,314.5202,313.7375,313.7375,23065.0
2023-07-13 15:30:00,324.84,326.03,324.49,325.91,16262.0,313.9018,315.0517,313.5636,314.9358,16262.0
2023-07-14 09:30:00,323.57,323.86,321.46,322.01,7191.0,312.6746,312.9548,310.6356,311.1671,7191.0
2023-07-14 10:00:00,321.88,322.98,320.88,320.95,8982.0,311.0415,312.1044,310.0751,310.1428,8982.0
2023-07-14 10:30:00,320.72,321.12,319.05,321.04,5969.0,309.9205,310.3071,308.3068,310.2298,5969.0
2023-07-14 11:00:00,321.39,321.96,320.81,321.55,4040.0,310.568,311.1188,310.0075,310.7226,4040.0
2023-07-14 11:30:00,321.58,321.58,319.9,320.61,9271.0,310.7516,310.7516,309.1281,309.8142,9271.0
2023-07-14 12:00:00,320.85,320.92,320.38,320.53,5306.0,310.0462,310.1138,309.592,309.7369,5306.0
2023-07-14 12:30:00,320.7,320.7,320.29,320.37,2800.0,309.9012,309.9012,309.505,309.5823,2800.0
2023-07-14 13:00:00,320.22,320.59,319.96,320.3,2708.0,309.4374,309.7949,309.1861,309.5147,2708.0
2023-07-14 13:30:00,320.51,320.79,320.34,320.43,2200.0,309.7176,309.9882,309.5533,309.6403,2200.0
2023-07-14 14:00:00,320.31,320.9,320.22,320.22,3882.0,309.5243,310.0945,309.4374,309.4374,3882.0
2023-07-14 14:30:00,320.2,320.61,319.68,320.61,3775.0,309.418,309.8142,308.9156,309.8142,3775.0
2023-07-14 15:00:00,320.54,321.58,320.27,320.72,9460.0,309.7466,310.7516,309.4857,309.9205,9460.0
2023-07-14 15:30:00,320.75,320.84,319.73,320.68,13835.0,309.9495,310.0365,308.9639,309.8819,13835.0
2023-07-17 09:30:00,318.71,322.27,318.71,320.39,25089.0,307.9782,311.4183,307.9782,309.6016,25089.0
2023-07-17 10:00:00,320.42,321.8,320.42,321.49,10140.0,309.6306,310.9642,309.6306,310.6646,10140.0
2023-07-17 10:30:00,321.83,322.4,321.22,321.56,2440.0,310.9932,311.544,310.4037,310.7322,2440.0
2023-07-17 11:00:00,322.07,322.26,321.95,321.98,1000.0,311.2251,311.4087,311.1091,311.1381,1000.0
2023-07-17 11:30:00,321.63,322.05,320.71,320.71,3049.0,310.7999,311.2057,309.9109,309.9109,3049.0
2023-07-17 12:00:00,320.73,322.71,320.73,322.5,2037.0,309.9302,311.8435,309.9302,311.6406,2037.0
2023-07-17 12:30:00,322.85,323.64,322.8,323.6,8005.0,311.9788,312.7422,311.9305,312.7036,8005.0
2023-07-17 13:00:00,323.43,324.23,323.43,324.2,2299.0,312.5393,313.3123,312.5393,313.2834,2299.0
2023-07-17 13:30:00,324.2,324.74,324.02,324.29,6188.0,313.2834,313.8052,313.1094,313.3703,6188.0
2023-07-17 14:00:00,324.33,325.04,324.33,324.37,1600.0,313.409,314.0951,313.409,313.4476,1600.0
2023-07-17 14:30:00,324.52,324.61,323.75,324.25,8132.0,313.5926,313.6795,312.8485,313.3317,8132.0
2023-07-17 15:00:00,324.06,324.22,323.44,323.85,4317.0,313.1481,313.3027,312.5489,312.9451,4317.0
2023-07-17 15:30:00,323.69,323.72,322.9,323.62,11218.0,312.7905,312.8195,312.0271,312.7229,11218.0
2023-07-18 09:30:00,323.92,331.23,323.75,331.23,10523.0,313.0128,320.0766,312.8485,320.0766,10523.0
2023-07-18 10:00:00,331.38,332.67,330.16,330.83,10431.0,320.2216,321.4681,319.0427,319.6901,10431.0
2023-07-18 10:30:00,330.5,331.63,330.0,331.61,4000.0,319.3712,320.4632,318.888,320.4438,4000.0
2023-07-18 11:00:00,331.71,332.25,331.16,332.03,3800.0,320.5405,321.0623,320.009,320.8497,3800.0
2023-07-18 11:30:00,331.85,331.85,330.48,331.18,25691.0,320.6758,320.6758,319.3519,320.0283,25691.0
2023-07-18 12:00:00,331.25,331.54,330.87,331.54,4154.0,320.096,320.3762,319.7288,320.3762,4154.0
2023-07-18 12:30:00,331.82,332.23,331.49,332.06,2500.0,320.6468,321.043,320.3279,320.8787,2500.0
2023-07-18 13:00:00,332.15,332.81,331.79,332.67,4200.0,320.9657,321.6034,320.6178,321.4681,4200.0
2023-07-18 13:30:00,332.49,333.45,332.21,332.85,4635.0,321.2942,322.2219,321.0236,321.6421,4635.0
2023-07-18 14:00:00,332.91,333.34,332.25,332.25,4100.0,321.7001,322.1156,321.0623,321.0623,4100.0
2023-07-18 14:30:00,332.2,332.2,331.7,331.97,3200.0,321.014,321.014,320.5308,320.7917,3200.0
2023-07-18 15:00:00,332.11,332.49,332.04,332.49,1833.0,320.927,321.2942,320.8594,321.2942,1833.0
2023-07-18 15:30:00,332.23,332.23,331.06,331.31,20044.0,321.043,321.043,319.9124,320.1539,20044.0
2023-07-19 09:30:00,328.89,333.67,328.84,333.16,10487.0,317.8154,322.4345,317.7671,321.9416,10487.0
2023-07-19 10:00:00,333.35,333.42,332.09,332.76,5300.0,322.1252,322.1929,320.9077,321.5551,5300.0
2023-07-19 10:30:00,332.69,332.69,329.55,330.21,6595.0,321.4875,321.4875,318.4532,319.091,6595.0
2023-07-19 11:00:00,330.03,331.68,329.97,331.01,4182.0,318.917,320.5115,318.8591,319.864,4182.0
2023-07-19 11:30:00,331.08,331.58,330.32,330.32,1900.0,319.9317,320.4148,319.1973,319.1973,1900.0
2023-07-19 12:00:00,330.46,330.46,329.5,329.58,1400.0,319.3326,319.3326,318.4049,318.4822,1400.0
2023-07-19 12:30:00,329.09,329.6,328.75,329.6,3499.0,318.0087,318.5015,317.6801,318.5015,3499.0
2023-07-19 13:00:00,329.69,329.97,329.34,329.37,2565.0,318.5885,318.8591,318.2503,318.2793,2565.0
2023-07-19 13:30:00,329.75,329.75,328.24,328.54,2887.0,318.6465,318.6465,317.1873,317.4772,2887.0
2023-07-19 14:00:00,329.02,329.2,328.66,328.89,2819.0,317.941,318.115,317.5932,317.8154,2819.0
2023-07-19 14:30:00,328.82,329.86,328.82,329.44,2502.0,317.7478,318.7528,317.7478,318.3469,2502.0
2023-07-19 15:00:00,329.48,330.78,329.48,330.66,3687.0,318.3856,319.6418,318.3856,319.5258,3687.0
2023-07-19 15:30:00,330.14,331.08,329.78,331.0,6049.0,319.0233,319.9317,318.6755,319.8544,6049.0
2023-07-20 09:30:00,331.47,333.08,329.65,329.65,6585.0,320.3086,321.8643,318.5498,318.5498,6585.0
2023-07-20 10:00:00,330.11,330.57,329.35,329.65,2768.0,318.9943,319.4389,318.2599,318.5498,2768.0
2023-07-20 10:30:00,329.67,330.6,329.51,330.33,1800.0,318.5692,319.4678,318.4145,319.2069,1800.0
2023-07-20 11:00:00,330.71,331.1,329.01,329.41,3201.0,319.5741,319.951,317.9314,318.3179,3201.0
2023-07-20 11:30:00,328.86,328.9,326.24,326.76,19153.0,317.7864,317.8251,315.2547,315.7571,19153.0
2023-07-20 12:00:00,327.33,328.27,326.62,328.27,2800.0,316.308,317.2163,315.6219,317.2163,2800.0
2023-07-20 12:30:00,328.12,328.27,327.21,328.16,2012.0,317.0714,317.2163,316.192,317.11,2012.0
2023-07-20 13:00:00,328.08,328.65,327.91,328.2,1300.0,317.0327,317.5835,316.8684,317.1487,1300.0
2023-07-20 13:30:00,328.0,328.4,327.59,327.78,1332.0,316.9554,317.3419,316.5592,316.7428,1332.0
2023-07-20 14:00:00,327.84,328.45,327.49,327.76,1100.0,316.8008,317.3902,316.4626,316.7235,1100.0
2023-07-20 14:30:00,328.09,328.99,328.09,328.6,2114.0,317.0424,317.9121,317.0424,317.5352,2114.0
2023-07-20 15:00:00,328.55,328.82,328.12,328.16,3862.0,317.4869,317.7478,317.0714,317.11,3862.0
2023-07-20 15:30:00,327.99,329.06,327.84,329.05,16218.0,316.9457,317.9797,316.8008,317.97,16218.0
2023-07-21 09:30:00,326.77,329.1,323.99,325.27,9084.0,315.7668,318.0184,313.0804,314.3173,9084.0
2023-07-21 10:00:00,325.04,329.0,324.55,327.92,5028.0,314.0951,317.9217,313.6216,316.8781,5028.0
2023-07-21 10:30:00,327.3,328.37,326.99,327.99,2467.0,316.279,317.3129,315.9794,316.9457,2467.0
2023-07-21 11:00:00,328.14,328.14,326.89,327.0,4794.0,317.0907,317.0907,315.8828,315.9891,4794.0
2023-07-21 11:30:00,327.61,328.7,327.3,328.18,2500.0,316.5785,317.6318,316.279,317.1293,2500.0
2023-07-21 12:00:00,328.29,328.51,327.76,328.0,1900.0,317.2356,317.4482,316.7235,316.9554,1900.0
2023-07-21 12:30:00,327.7,328.15,327.6,328.03,1100.0,316.6655,317.1003,316.5689,316.9844,1100.0
2023-07-21 13:00:00,327.95,328.12,327.68,327.95,1200.0,316.9071,317.0714,316.6462,316.9071,1200.0
2023-07-21 13:30:00,328.39,328.61,328.18,328.61,1063.0,317.3323,317.5449,317.1293,317.5449,1063.0
2023-07-21 14:00:00,328.47,328.89,328.39,328.51,1584.0,317.4096,317.8154,317.3323,317.4482,1584.0
2023-07-21 14:30:00,329.34,329.7,329.3,329.4,1942.0,318.2503,318.5982,318.2116,318.3083,1942.0
2023-07-21 15:00:00,329.36,329.37,328.62,329.1,2937.0,318.2696,318.2793,317.5545,318.0184,2937.0
2023-07-21 15:30:00,329.07,329.15,328.32,328.97,22017.0,317.9894,318.0667,317.2646,317.8927,22017.0
2023-07-24 09:30:00,329.4,333.45,329.4,332.43,8061.0,318.3083,322.2219,318.3083,321.2362,8061.0
2023-07-24 10:00:00,332.54,332.85,331.48,332.22,2039.0,321.3425,321.6421,320.3182,321.0333,2039.0
2023-07-24 10:30:00,332.09,334.0,332.09,333.8,3118.0,320.9077,322.7534,320.9077,322.5601,3118.0
2023-07-24 11:00:00,333.79,334.48,333.46,334.44,3470.0,322.5504,323.2172,322.2315,323.1785,3470.0
2023-07-24 11:30:00,334.61,335.22,333.96,335.18,1800.0,323.3428,323.9323,322.7147,323.8936,1800.0
2023-07-24 12:00:00,335.33,335.71,334.66,334.86,2910.0,324.0386,324.4058,323.3911,323.5844,2910.0
2023-07-24 12:30:00,334.79,336.02,334.79,335.86,10817.0,323.5168,324.7053,323.5168,324.5507,10817.0
2023-07-24 13:00:00,335.75,336.77,335.45,336.77,7246.0,324.4444,325.4301,324.1545,325.4301,7246.0
2023-07-24 13:30:00,337.0,337.17,336.5,336.5,13475.0,325.6523,325.8166,325.1692,325.1692,13475.0
2023-07-24 14:00:00,336.78,337.13,336.59,336.59,2161.0,325.4397,325.778,325.2561,325.2561,2161.0
2023-07-24 14:30:00,336.63,336.7,336.08,336.3,6184.0,325.2948,325.3624,324.7633,324.9759,6184.0
2023-07-24 15:00:00,336.15,336.31,335.59,335.59,8595.0,324.831,324.9856,324.2898,324.2898,8595.0
2023-07-24 15:30:00,335.54,336.7,335.52,336.58,24732.0,324.2415,325.3624,324.2222,325.2465,24732.0
2023-07-25 09:30:00,335.91,336.61,333.89,334.32,20039.0,324.599,325.2755,322.6471,323.0626,20039.0
2023-07-25 10:00:00,336.08,337.56,335.96,337.3,1574.0,324.7633,326.1935,324.6474,325.9422,1574.0
2023-07-25 10:30:00,337.0,337.84,336.72,337.36,3270.0,325.6523,326.4641,325.3818,326.0002,3270.0
2023-07-25 11:00:00,337.1,337.36,336.3,336.63,600.0,325.749,326.0002,324.9759,325.2948,600.0
2023-07-25 11:30:00,336.94,338.0,336.94,337.52,1120.0,325.5944,326.6187,325.5944,326.1548,1120.0
2023-07-25 12:00:00,337.76,338.41,337.76,338.41,934.0,326.3867,327.0149,326.3867,327.0149,934.0
2023-07-25 12:30:00,338.47,339.01,338.45,338.86,1115.0,327.0728,327.5947,327.0535,327.4497,1115.0
2023-07-25 13:00:00,338.56,339.02,338.19,339.02,1400.0,327.1598,327.6043,326.8023,327.6043,1400.0
2023-07-25 13:30:00,339.04,339.78,339.04,339.7,1543.0,327.6236,328.3387,327.6236,328.2614,1543.0
2023-07-25 14:00:00,339.5,340.18,339.5,339.91,2400.0,328.0682,328.7253,328.0682,328.4644,2400.0
2023-07-25 14:30:00,340.1,340.25,338.65,338.84,4723.0,328.648,328.7929,327.2468,327.4304,4723.0
2023-07-25 15:00:00,339.11,339.15,338.78,338.99,2900.0,327.6913,327.7299,327.3724,327.5753,2900.0
2023-07-25 15:30:00,338.93,339.61,338.52,338.61,20852.0,327.5174,328.1745,327.1212,327.2081,20852.0
2023-07-26 09:30:00,332.99,336.08,332.99,334.8,6875.0,321.7774,324.7633,321.7774,323.5264,6875.0
2023-07-26 10:00:00,334.93,336.37,334.93,336.37,500.0,323.652,325.0436,323.652,325.0436,500.0
2023-07-26 10:30:00,336.4,337.2,335.5,337.2,2358.0,325.0725,325.8456,324.2028,325.8456,2358.0
2023-07-26 11:00:00,337.39,338.26,337.38,337.87,2670.0,326.0292,326.8699,326.0195,326.493,2670.0
2023-07-26 11:30:00,337.27,337.91,337.06,337.91,1800.0,325.9132,326.5317,325.7103,326.5317,1800.0
2023-07-26 12:00:00,336.84,336.87,336.84,336.87,320.0,325.4977,325.5267,325.4977,325.5267,320.0
2023-07-26 12:30:00,336.42,337.06,336.42,337.06,300.0,325.0919,325.7103,325.0919,325.7103,300.0
2023-07-26 13:00:00,336.81,336.91,336.47,336.47,1200.0,325.4687,325.5654,325.1402,325.1402,1200.0
2023-07-26 13:30:00,336.4,336.66,336.15,336.16,2572.0,325.0725,325.3238,324.831,324.8406,2572.0
2023-07-26 14:00:00,336.16,336.84,336.16,336.84,600.0,324.8406,325.4977,324.8406,325.4977,600.0
2023-07-26 14:30:00,336.73,339.28,336.73,338.42,1495.0,325.3914,327.8556,325.3914,327.0245,1495.0
2023-07-26 15:00:00,338.25,338.36,337.15,338.29,4592.0,326.8603,326.9665,325.7973,326.8989,4592.0
2023-07-26 15:30:00,338.04,338.3,337.51,337.75,3450.0,326.6573,326.9086,326.1452,326.3771,3450.0
2023-07-27 09:30:00,339.21,341.26,334.95,334.95,13649.0,327.7879,329.7689,323.6714,323.6714,13649.0
2023-07-27 10:00:00,335.58,336.89,334.99,336.84,1700.0,324.2802,325.546,323.71,325.4977,1700.0
2023-07-27 10:30:00,336.49,338.35,336.49,337.74,6355.0,325.1595,326.9569,325.1595,326.3674,6355.0
2023-07-27 11:00:00,337.16,337.93,336.71,336.96,5259.0,325.807,326.551,325.3721,325.6137,5259.0
2023-07-27 11:30:00,337.02,337.16,335.94,336.88,2200.0,325.6717,325.807,324.628,325.5364,2200.0
2023-07-27 12:00:00,336.54,336.77,336.19,336.74,2000.0,325.2078,325.4301,324.8696,325.4011,2000.0
2023-07-27 12:30:00,337.43,337.8,337.2,337.2,1000.0,326.0679,326.4254,325.8456,325.8456,1000.0
2023-07-27 13:00:00,337.15,337.94,336.0,336.03,9334.0,325.7973,326.5607,324.686,324.715,9334.0
2023-07-27 13:30:00,335.56,335.96,335.38,335.63,900.0,324.2608,324.6474,324.0869,324.3285,900.0
2023-07-27 14:00:00,335.6,335.87,334.33,334.42,5905.0,324.2995,324.5604,323.0722,323.1592,5905.0
2023-07-27 14:30:00,334.85,334.85,333.63,333.63,4076.0,323.5747,323.5747,322.3958,322.3958,4076.0
2023-07-27 15:00:00,333.29,333.75,332.85,332.88,1697.0,322.0673,322.5118,321.6421,321.6711,1697.0
2023-07-27 15:30:00,332.88,332.88,331.57,332.76,8060.0,321.6711,321.6711,320.4052,321.5551,8060.0
2023-07-28 09:30:00,333.29,335.8,331.91,335.15,3782.0,322.0673,324.4927,320.7337,323.8646,3782.0
2023-07-28 10:00:00,335.35,336.34,335.27,335.58,1400.0,324.0579,325.0146,323.9806,324.2802,1400.0
2023-07-28 10:30:00,335.78,335.86,334.73,335.05,800.0,324.4734,324.5507,323.4588,323.768,800.0
2023-07-28 11:00:00,334.83,336.84,334.83,336.83,1000.0,323.5554,325.4977,323.5554,325.4881,1000.0
2023-07-28 11:30:00,336.38,336.79,336.35,336.66,1100.0,325.0532,325.4494,325.0242,325.3238,1100.0
2023-07-28 12:00:00,336.49,337.21,335.97,337.21,7883.0,325.1595,325.8553,324.657,325.8553,7883.0
2023-07-28 12:30:00,337.31,337.34,336.88,337.06,2191.0,325.9519,325.9809,325.5364,325.7103,2191.0
2023-07-28 13:00:00,336.6,336.96,336.41,336.41,1600.0,325.2658,325.6137,325.0822,325.0822,1600.0
2023-07-28 13:30:00,336.25,336.25,335.32,335.94,1965.0,324.9276,324.9276,324.0289,324.628,1965.0
2023-07-28 14:00:00,336.28,336.82,336.17,336.73,1500.0,324.9566,325.4784,324.8503,325.3914,1500.0
2023-07-28 14:30:00,337.03,337.03,336.31,336.66,800.0,325.6813,325.6813,324.9856,325.3238,800.0
2023-07-28 15:00:00,336.7,336.9,336.53,336.73,3304.0,325.3624,325.5557,325.1982,325.3914,3304.0
2023-07-28 15:30:00,336.54,337.5,336.53,337.39,12114.0,325.2078,326.1355,325.1982,326.0292,12114.0
2023-07-31 09:30:00,340.0,342.79,340.0,342.16,7455.0,328.5513,331.2474,328.5513,330.6386,7455.0
2023-07-31 10:00:00,342.93,344.15,342.65,343.68,4022.0,331.3827,332.5616,331.1121,332.1074,4022.0
2023-07-31 10:30:00,343.44,344.65,342.94,343.8,2227.0,331.8755,333.0447,331.3923,332.2234,2227.0
2023-07-31 11:00:00,342.98,344.72,342.95,344.6,4643.0,331.431,333.1124,331.402,332.9964,4643.0
2023-07-31 11:30:00,344.48,344.51,343.08,343.13,1300.0,332.8805,332.9095,331.5276,331.5759,1300.0
2023-07-31 12:00:00,343.35,344.38,343.06,344.06,5739.0,331.7885,332.7838,331.5083,332.4746,5739.0
2023-07-31 12:30:00,344.19,344.21,343.5,343.58,1350.0,332.6002,332.6196,331.9335,332.0108,1350.0
2023-07-31 13:00:00,343.49,343.49,342.58,343.01,5503.0,331.9238,331.9238,331.0444,331.46,5503.0
2023-07-31 13:30:00,343.03,343.45,342.61,342.76,3883.0,331.4793,331.8852,331.0734,331.2184,3883.0
2023-07-31 14:00:00,342.36,342.36,341.68,342.14,1300.0,330.8319,330.8319,330.1748,330.6193,1300.0
2023-07-31 14:30:00,342.75,343.21,342.38,343.18,3910.0,331.2087,331.6532,330.8512,331.6242,3910.0
2023-07-31 15:00:00,343.08,343.65,343.05,343.65,5365.0,331.5276,332.0784,331.4986,332.0784,5365.0
2023-07-31 15:30:00,343.74,343.74,342.75,343.64,17837.0,332.1654,332.1654,331.2087,332.0688,17837.0
2023-08-01 09:30:00,341.02,342.3,339.76,341.14,8872.0,329.537,330.7739,328.3194,329.6529,8872.0
2023-08-01 10:00:00,341.08,341.44,337.87,337.87,2389.0,329.595,329.9428,326.493,326.493,2389.0
2023-08-01 10:30:00,337.96,337.96,336.24,336.99,7300.0,326.58,326.58,324.9179,325.6427,7300.0
2023-08-01 11:00:00,336.58,337.41,336.48,337.41,1600.0,325.2465,326.0485,325.1499,326.0485,1600.0
2023-08-01 11:30:00,338.04,338.04,336.9,337.84,4359.0,326.6573,326.6573,325.5557,326.4641,4359.0
2023-08-01 12:00:00,337.91,339.0,337.9,338.47,1300.0,326.5317,327.585,326.522,327.0728,1300.0
2023-08-01 12:30:00,338.37,339.4,338.34,339.18,4340.0,326.9762,327.9715,326.9472,327.7589,4340.0
2023-08-01 13:00:00,339.09,340.07,339.08,340.07,3700.0,327.672,328.619,327.6623,328.619,3700.0
2023-08-01 13:30:00,339.93,340.11,339.65,339.69,1810.0,328.4837,328.6576,328.2131,328.2518,1810.0
2023-08-01 14:00:00,339.6,340.83,339.5,340.34,2850.0,328.1648,329.3534,328.0682,328.8799,2850.0
2023-08-01 14:30:00,340.36,340.55,339.97,340.52,1581.0,328.8992,329.0828,328.5223,329.0538,1581.0
2023-08-01 15:00:00,340.62,341.18,340.62,341.01,1088.0,329.1504,329.6916,329.1504,329.5273,1088.0
2023-08-01 15:30:00,341.2,341.68,340.68,341.68,4318.0,329.7109,330.1748,329.2084,330.1748,4318.0
2023-08-02 09:30:00,339.12,339.12,335.92,337.86,15521.0,327.701,327.701,324.6087,326.4834,15521.0
2023-08-02 10:00:00,337.86,339.53,337.17,339.33,7206.0,326.4834,328.0971,325.8166,327.9039,7206.0
2023-08-02 10:30:00,339.36,340.22,333.42,333.59,11839.0,327.9329,328.7639,322.1929,322.3572,11839.0
2023-08-02 11:00:00,333.62,335.7,333.45,335.7,9981.0,322.3862,324.3961,322.2219,324.3961,9981.0
2023-08-02 11:30:00,335.25,335.26,334.05,334.77,3500.0,323.9613,323.9709,322.8017,323.4974,3500.0
2023-08-02 12:00:00,335.01,335.36,334.44,335.0,8100.0,323.7293,324.0676,323.1785,323.7197,8100.0
2023-08-02 12:30:00,334.82,336.0,334.82,335.81,7359.0,323.5457,324.686,323.5457,324.5024,7359.0
2023-08-02 13:00:00,336.11,336.86,336.03,336.86,2895.0,324.7923,325.5171,324.715,325.5171,2895.0
2023-08-02 13:30:00,337.17,337.66,337.17,337.33,1757.0,325.8166,326.2901,325.8166,325.9712,1757.0
2023-08-02 14:00:00,337.54,338.37,337.54,338.0,3606.0,326.1742,326.9762,326.1742,326.6187,3606.0
2023-08-02 14:30:00,338.18,338.85,338.1,338.58,4691.0,326.7926,327.44,326.7153,327.1791,4691.0
2023-08-02 15:00:00,338.92,339.3,338.13,338.17,5816.0,327.5077,327.8749,326.7443,326.7829,5816.0
2023-08-02 15:30:00,338.1,339.42,338.06,338.9,8198.0,326.7153,327.9909,326.6766,327.4884,8198.0
2023-08-03 09:30:00,338.23,340.9,338.12,340.15,20526.0,326.8409,329.421,326.7346,328.6963,20526.0
2023-08-03 10:00:00,340.05,340.9,339.39,339.71,8069.0,328.5996,329.421,327.9619,328.2711,8069.0
2023-08-03 10:30:00,339.53,342.92,339.53,342.92,23147.0,328.0971,331.373,328.0971,331.373,23147.0
2023-08-03 11:00:00,343.1,344.0,342.57,343.75,3400.0,331.5469,332.4166,331.0348,332.1751,3400.0
2023-08-03 11:30:00,344.02,344.48,343.5,344.34,5000.0,332.436,332.8805,331.9335,332.7452,5000.0
2023-08-03 12:00:00,344.02,344.07,343.22,343.22,3000.0,332.436,332.4843,331.6629,331.6629,3000.0
2023-08-03 12:30:00,343.5,344.29,343.17,344.25,3300.0,331.9335,332.6969,331.6146,332.6582,3300.0
2023-08-03 13:00:00,344.86,345.15,344.26,344.26,10063.0,333.2477,333.5279,332.6679,332.6679,10063.0
2023-08-03 13:30:00,344.43,344.43,342.47,342.61,4400.0,332.8322,332.8322,330.9382,331.0734,4400.0
2023-08-03 14:00:00,342.57,342.78,342.18,342.78,18050.0,331.0348,331.2377,330.6579,331.2377,18050.0
2023-08-03 14:30:00,342.8,342.97,342.26,342.83,1800.0,331.257,331.4213,330.7352,331.286,1800.0
2023-08-03 15:00:00,342.84,343.02,341.62,341.76,3697.0,331.2957,331.4696,330.1168,330.2521,3697.0
2023-08-03 15:30:00,341.69,342.48,341.49,342.22,14893.0,330.1844,330.9478,329.9912,330.6966,14893.0
2023-08-04 09:30:00,344.33,345.63,341.85,343.43,19035.0,332.7355,333.9917,330.339,331.8658,19035.0
2023-08-04 10:00:00,343.36,344.36,342.0,344.0,8956.0,331.7982,332.7645,330.484,332.4166,8956.0
2023-08-04 10:30:00,344.33,344.72,343.87,344.46,4216.0,332.7355,333.1124,332.291,332.8611,4216.0
2023-08-04 11:00:00,343.82,345.0,343.82,344.79,4490.0,332.2427,333.383,332.2427,333.18,4490.0
2023-08-04 11:30:00,344.98,345.22,344.4,344.64,2801.0,333.3636,333.5956,332.8032,333.0351,2801.0
2023-08-04 12:00:00,344.71,345.55,344.24,345.36,2400.0,333.1027,333.9144,332.6486,333.7308,2400.0
2023-08-04 12:30:00,345.37,345.62,345.17,345.54,2848.0,333.7405,333.9821,333.5472,333.9048,2848.0
2023-08-04 13:00:00,345.0,345.0,344.33,344.5,1701.0,333.383,333.383,332.7355,332.8998,1701.0
2023-08-04 13:30:00,344.45,344.85,343.51,343.53,3224.0,332.8515,333.238,331.9431,331.9625,3224.0
2023-08-04 14:00:00,343.4,343.4,341.79,342.02,6409.0,331.8368,331.8368,330.281,330.5033,6409.0
2023-08-04 14:30:00,341.77,341.77,340.72,341.1,6615.0,330.2617,330.2617,329.2471,329.6143,6615.0
2023-08-04 15:00:00,341.44,342.56,341.15,342.3,10858.0,329.9428,331.0251,329.6626,330.7739,10858.0
2023-08-04 15:30:00,342.42,342.69,340.99,341.77,21356.0,330.8898,331.1507,329.508,330.2617,21356.0
2023-08-07 09:30:00,342.05,343.4,340.01,340.5,18181.0,330.5323,331.8368,328.561,329.0345,18181.0
2023-08-07 10:00:00,340.67,342.48,340.33,342.15,15319.0,329.1988,330.9478,328.8702,330.6289,15319.0
2023-08-07 10:30:00,341.6,342.77,341.44,342.58,2000.0,330.0974,331.2281,329.9428,331.0444,2000.0
2023-08-07 11:00:00,342.4,342.83,342.1,342.13,2400.0,330.8705,331.286,330.5806,330.6096,2400.0
2023-08-07 11:30:00,342.28,342.67,341.65,342.04,1600.0,330.7545,331.1314,330.1458,330.5226,1600.0
2023-08-07 12:00:00,341.63,342.12,340.87,341.35,21124.0,330.1264,330.5999,329.392,329.8559,21124.0
2023-08-07 12:30:00,341.27,341.3,340.44,341.01,19510.0,329.7786,329.8075,328.9765,329.5273,19510.0
2023-08-07 13:00:00,340.99,341.03,339.97,339.97,16580.0,329.508,329.5466,328.5223,328.5223,16580.0
2023-08-07 13:30:00,339.96,340.47,339.08,339.08,24445.0,328.5127,329.0055,327.6623,327.6623,24445.0
2023-08-07 14:00:00,339.23,339.33,337.19,337.28,29093.0,327.8073,327.9039,325.8359,325.9229,29093.0
2023-08-07 14:30:00,337.31,338.39,337.18,337.96,28828.0,325.9519,326.9955,325.8263,326.58,28828.0
2023-08-07 15:00:00,338.02,338.49,337.79,338.12,21899.0,326.638,327.0922,326.4157,326.7346,21899.0
2023-08-07 15:30:00,338.09,339.72,338.09,339.45,58289.0,326.7056,328.2808,326.7056,328.0198,58289.0
2023-08-08 09:30:00,333.0,333.51,329.27,333.27,36782.0,321.787,322.2799,318.1826,322.0479,36782.0
2023-08-08 10:00:00,333.7,334.65,333.26,334.65,8928.0,322.4635,323.3815,322.0383,323.3815,8928.0
2023-08-08 10:30:00,334.62,336.17,334.16,335.8,7100.0,323.3525,324.8503,322.908,324.4927,7100.0
2023-08-08 11:00:00,335.87,336.43,335.02,336.19,3900.0,324.5604,325.1015,323.739,324.8696,3900.0
2023-08-08 11:30:00,335.97,336.68,335.32,335.32,23981.0,324.657,325.3431,324.0289,324.0289,23981.0
2023-08-08 12:00:00,335.19,336.13,335.19,335.67,15774.0,323.9033,324.8116,323.9033,324.3671,15774.0
2023-08-08 12:30:00,335.98,336.45,335.9,336.37,13722.0,324.6667,325.1209,324.5894,325.0436,13722.0
2023-08-08 13:00:00,336.33,337.87,336.33,337.8,8590.0,325.0049,326.493,325.0049,326.4254,8590.0
2023-08-08 13:30:00,337.89,339.3,337.89,339.24,4325.0,326.5124,327.8749,326.5124,327.8169,4325.0
2023-08-08 14:00:00,339.16,340.12,338.61,340.05,3600.0,327.7396,328.6673,327.2081,328.5996,3600.0
2023-08-08 14:30:00,340.2,340.83,340.02,340.83,5715.0,328.7446,329.3534,328.5706,329.3534,5715.0
2023-08-08 15:00:00,340.7,341.5,340.68,341.41,6522.0,329.2278,330.0008,329.2084,329.9138,6522.0
2023-08-08 15:30:00,341.36,341.72,341.0,341.34,11180.0,329.8655,330.2134,329.5177,329.8462,11180.0
2023-08-09 09:30:00,344.04,349.45,342.73,349.39,32940.0,332.4553,337.6831,331.1894,337.6251,32940.0
2023-08-09 10:00:00,349.5,351.37,347.91,348.74,27345.0,337.7314,339.5385,336.195,336.997,27345.0
2023-08-09 10:30:00,348.97,350.16,348.53,348.53,12774.0,337.2193,338.3692,336.7941,336.7941,12774.0
2023-08-09 11:00:00,348.33,349.53,346.61,346.69,7900.0,336.6008,337.7604,334.9387,335.0161,7900.0
2023-08-09 11:30:00,346.46,347.65,344.9,344.9,10413.0,334.7938,335.9437,333.2863,333.2863,10413.0
2023-08-09 12:00:00,345.47,345.56,344.64,344.9,6900.0,333.8371,333.9241,333.0351,333.2863,6900.0
2023-08-09 12:30:00,345.1,346.89,344.78,346.85,4000.0,333.4796,335.2093,333.1704,335.1707,4000.0
2023-08-09 13:00:00,346.84,347.41,346.84,347.17,3332.0,335.161,335.7118,335.161,335.4799,3332.0
2023-08-09 13:30:00,347.21,348.09,347.19,347.44,5435.0,335.5185,336.3689,335.4992,335.7408,5435.0
2023-08-09 14:00:00,347.52,348.34,347.52,347.76,6869.0,335.8181,336.6105,335.8181,336.05,6869.0
2023-08-09 14:30:00,347.84,348.03,347.28,347.34,11201.0,336.1273,336.3109,335.5862,335.6442,11201.0
2023-08-09 15:00:00,347.29,347.8,346.83,347.3,5130.0,335.5959,336.0887,335.1513,335.6055,5130.0
2023-08-09 15:30:00,347.23,347.31,345.33,345.35,13764.0,335.5379,335.6152,333.7018,333.7212,13764.0
2023-08-10 09:30:00,345.02,348.57,344.72,348.25,13061.0,333.4023,336.8327,333.1124,336.5235,13061.0
2023-08-10 10:00:00,348.54,348.83,347.74,347.74,3300.0,336.8038,337.084,336.0307,336.0307,3300.0
2023-08-10 10:30:00,347.59,347.59,344.75,345.04,20932.0,335.8857,335.8857,333.1414,333.4216,20932.0
2023-08-10 11:00:00,344.87,345.75,344.11,345.49,4800.0,333.2573,334.1077,332.5229,333.8565,4800.0
2023-08-10 11:30:00,345.26,345.77,344.14,345.07,3400.0,333.6342,334.127,332.5519,333.4506,3400.0
2023-08-10 12:00:00,344.84,346.54,343.18,343.18,3700.0,333.2283,334.8711,331.6242,331.6242,3700.0
2023-08-10 12:30:00,343.69,344.89,343.63,343.66,2000.0,332.1171,333.2767,332.0591,332.0881,2000.0
2023-08-10 13:00:00,343.79,344.21,342.05,342.05,2300.0,332.2137,332.6196,330.5323,330.5323,2300.0
2023-08-10 13:30:00,341.71,342.84,341.23,341.4,3400.0,330.2037,331.2957,329.7399,329.9042,3400.0
2023-08-10 14:00:00,341.27,343.28,340.92,342.77,6300.0,329.7786,331.7209,329.4403,331.2281,6300.0
2023-08-10 14:30:00,342.92,343.98,342.24,343.84,2307.0,331.373,332.3973,330.7159,332.262,2307.0
2023-08-10 15:00:00,343.8,344.05,343.04,343.04,4150.0,332.2234,332.4649,331.489,331.489,4150.0
2023-08-10 15:30:00,343.11,343.66,342.7,343.48,9570.0,331.5566,332.0881,331.1604,331.9141,9570.0
2023-08-11 09:30:00,343.43,345.92,343.42,345.28,18099.0,331.8658,334.272,331.8562,333.6535,18099.0
2023-08-11 10:00:00,345.87,347.81,345.87,347.75,12614.0,334.2237,336.0983,334.2237,336.0404,12614.0
2023-08-11 10:30:00,347.42,348.65,347.4,348.26,6150.0,335.7215,336.9101,335.7021,336.5332,6150.0
2023-08-11 11:00:00,348.25,348.99,347.91,348.47,5800.0,336.5235,337.2386,336.195,336.7361,5800.0
2023-08-11 11:30:00,348.25,348.4,347.59,348.4,5000.0,336.5235,336.6685,335.8857,336.6685,5000.0
2023-08-11 12:00:00,348.54,349.09,347.95,348.46,9446.0,336.8038,337.3352,336.2336,336.7265,9446.0
2023-08-11 12:30:00,348.92,349.04,347.49,347.51,4944.0,337.171,337.2869,335.7891,335.8084,4944.0
2023-08-11 13:00:00,347.37,347.68,347.01,347.34,3916.0,335.6732,335.9727,335.3253,335.6442,3916.0
2023-08-11 13:30:00,347.28,347.46,346.58,346.58,3802.0,335.5862,335.7601,334.9098,334.9098,3802.0
2023-08-11 14:00:00,346.64,347.35,346.18,346.85,3670.0,334.9677,335.6538,334.5232,335.1707,3670.0
2023-08-11 14:30:00,346.48,347.06,346.48,347.05,3030.0,334.8131,335.3736,334.8131,335.3639,3030.0
2023-08-11 15:00:00,347.04,347.36,346.83,347.13,2529.0,335.3543,335.6635,335.1513,335.4412,2529.0
2023-08-11 15:30:00,347.08,347.17,346.54,347.17,8335.0,335.3929,335.4799,334.8711,335.4799,8335.0
2023-08-14 09:30:00,345.62,345.63,341.42,342.31,22430.0,333.9821,333.9917,329.9235,330.7835,22430.0
2023-08-14 10:00:00,341.86,343.78,341.72,343.21,8338.0,330.3487,332.204,330.2134,331.6532,8338.0
2023-08-14 10:30:00,343.51,343.81,342.37,343.64,5995.0,331.9431,332.233,330.8415,332.0688,5995.0
2023-08-14 11:00:00,343.58,343.84,342.61,343.54,7613.0,332.0108,332.262,331.0734,331.9721,7613.0
2023-08-14 11:30:00,343.43,344.4,343.22,343.94,6122.0,331.8658,332.8032,331.6629,332.3587,6122.0
2023-08-14 12:00:00,343.92,344.38,343.34,343.6,6100.0,332.3393,332.7838,331.7789,332.0301,6100.0
2023-08-14 12:30:00,343.72,344.25,343.46,343.93,3392.0,332.1461,332.6582,331.8948,332.349,3392.0
2023-08-14 13:00:00,344.22,344.43,343.74,343.78,2900.0,332.6292,332.8322,332.1654,332.204,2900.0
2023-08-14 13:30:00,343.84,344.34,343.75,344.34,2200.0,332.262,332.7452,332.1751,332.7452,2200.0
2023-08-14 14:00:00,344.46,344.63,343.5,343.5,4716.0,332.8611,333.0254,331.9335,331.9335,4716.0
2023-08-14 14:30:00,343.07,343.5,342.99,343.36,3416.0,331.5179,331.9335,331.4406,331.7982,3416.0
2023-08-14 15:00:00,343.35,343.58,343.01,343.27,5945.0,331.7885,332.0108,331.46,331.7112,5945.0
2023-08-14 15:30:00,343.34,343.82,343.19,343.82,10211.0,331.7789,332.2427,331.6339,332.2427,10211.0
2023-08-15 09:30:00,340.07,341.3,336.85,338.7,25026.0,328.619,329.8075,325.5074,327.2951,25026.0
2023-08-15 10:00:00,339.0,339.0,336.97,337.02,5937.0,327.585,327.585,325.6234,325.6717,5937.0
2023-08-15 10:30:00,337.07,338.22,336.07,338.22,4935.0,325.72,326.8313,324.7537,326.8313,4935.0
2023-08-15 11:00:00,338.15,339.65,338.15,339.05,4700.0,326.7636,328.2131,326.7636,327.6333,4700.0
2023-08-15 11:30:00,339.79,339.86,338.91,339.08,3599.0,328.3484,328.416,327.498,327.6623,3599.0
2023-08-15 12:00:00,339.1,339.13,338.03,338.55,5460.0,327.6816,327.7106,326.6477,327.1501,5460.0
2023-08-15 12:30:00,338.66,338.72,337.69,338.21,4600.0,327.2564,327.3144,326.3191,326.8216,4600.0
2023-08-15 13:00:00,338.08,338.77,337.92,338.6,2000.0,326.696,327.3627,326.5414,327.1985,2000.0
2023-08-15 13:30:00,338.7,338.7,337.73,337.98,2000.0,327.2951,327.2951,326.3578,326.5993,2000.0
2023-08-15 14:00:00,338.07,338.44,338.03,338.44,1800.0,326.6863,327.0439,326.6477,327.0439,1800.0
2023-08-15 14:30:00,338.52,339.01,338.52,338.8,5905.0,327.1212,327.5947,327.1212,327.3917,5905.0
2023-08-15 15:00:00,338.87,339.45,337.54,337.54,3400.0,327.4594,328.0198,326.1742,326.1742,3400.0
2023-08-15 15:30:00,337.63,338.27,337.21,338.04,6716.0,326.2611,326.8796,325.8553,326.6573,6716.0
2023-08-16 09:30:00,337.77,342.73,337.77,340.57,27888.0,326.3964,331.1894,326.3964,329.1021,27888.0
2023-08-16 10:00:00,340.68,341.22,339.59,340.78,9300.0,329.2084,329.7302,328.1551,329.3051,9300.0
2023-08-16 10:30:00,341.21,341.54,340.37,341.44,7583.0,329.7206,330.0395,328.9089,329.9428,7583.0
2023-08-16 11:00:00,341.69,341.69,341.26,341.61,1700.0,330.1844,330.1844,329.7689,330.1071,1700.0
2023-08-16 11:30:00,342.15,342.23,340.01,340.45,4670.0,330.6289,330.7062,328.561,328.9862,4670.0
2023-08-16 12:00:00,341.06,341.06,339.12,339.26,5990.0,329.5756,329.5756,327.701,327.8362,5990.0
2023-08-16 12:30:00,339.15,339.53,338.44,338.58,2125.0,327.7299,328.0971,327.0439,327.1791,2125.0
2023-08-16 13:00:00,338.66,338.66,337.28,337.32,1673.0,327.2564,327.2564,325.9229,325.9616,1673.0
2023-08-16 13:30:00,337.35,338.81,337.35,338.81,2500.0,325.9906,327.4014,325.9906,327.4014,2500.0
2023-08-16 14:00:00,338.5,339.08,337.69,338.82,5368.0,327.1018,327.6623,326.3191,327.4111,5368.0
2023-08-16 14:30:00,339.0,339.41,337.87,337.93,2116.0,327.585,327.9812,326.493,326.551,2116.0
2023-08-16 15:00:00,337.87,337.87,335.96,336.01,5659.0,326.493,326.493,324.6474,324.6957,5659.0
2023-08-16 15:30:00,336.39,337.05,336.39,336.49,11436.0,325.0629,325.7007,325.0629,325.1595,11436.0
2023-08-17 09:30:00,342.09,343.35,340.26,340.27,29863.0,330.5709,331.7885,328.8026,328.8122,29863.0
2023-08-17 10:00:00,340.49,342.46,340.49,340.63,6600.0,329.0248,330.9285,329.0248,329.1601,6600.0
2023-08-17 10:30:00,340.85,341.21,339.7,339.7,10865.0,329.3727,329.7206,328.2614,328.2614,10865.0
2023-08-17 11:00:00,339.46,340.5,339.46,339.98,3800.0,328.0295,329.0345,328.0295,328.532,3800.0
2023-08-17 11:30:00,339.29,339.61,338.43,338.68,1500.0,327.8652,328.1745,327.0342,327.2758,1500.0
2023-08-17 12:00:00,338.81,338.81,337.12,338.48,20353.0,327.4014,327.4014,325.7683,327.0825,20353.0
2023-08-17 12:30:00,338.49,338.99,337.89,338.96,11834.0,327.0922,327.5753,326.5124,327.5463,11834.0
2023-08-17 13:00:00,338.98,338.98,337.14,337.17,5049.0,327.5657,327.5657,325.7876,325.8166,5049.0
2023-08-17 13:30:00,337.21,337.69,337.0,337.51,6000.0,325.8553,326.3191,325.6523,326.1452,6000.0
2023-08-17 14:00:00,337.19,337.27,335.97,336.53,8200.0,325.8359,325.9132,324.657,325.1982,8200.0
2023-08-17 14:30:00,336.43,336.57,335.08,335.71,19223.0,325.1015,325.2368,323.797,324.4058,19223.0
2023-08-17 15:00:00,335.74,336.07,335.17,335.96,9040.0,324.4348,324.7537,323.884,324.6474,9040.0
2023-08-17 15:30:00,335.9,335.9,335.01,335.41,16559.0,324.5894,324.5894,323.7293,324.1159,16559.0
2023-08-18 09:30:00,332.08,336.06,330.66,335.2,35623.0,320.898,324.744,319.5258,323.913,35623.0
2023-08-18 10:00:00,334.94,336.3,334.86,334.86,11015.0,323.6617,324.9759,323.5844,323.5844,11015.0
2023-08-18 10:30:00,334.75,335.01,334.23,334.87,8500.0,323.4781,323.7293,322.9756,323.5941,8500.0
2023-08-18 11:00:00,335.1,337.48,335.1,337.06,15500.0,323.8163,326.1162,323.8163,325.7103,15500.0
2023-08-18 11:30:00,337.18,338.16,337.08,338.15,6712.0,325.8263,326.7733,325.7296,326.7636,6712.0
2023-08-18 12:00:00,338.07,338.58,337.78,338.18,30925.0,326.6863,327.1791,326.4061,326.7926,30925.0
2023-08-18 12:30:00,338.24,339.18,338.05,338.7,5400.0,326.8506,327.7589,326.667,327.2951,5400.0
2023-08-18 13:00:00,338.63,338.96,337.78,338.32,13523.0,327.2275,327.5463,326.4061,326.9279,13523.0
2023-08-18 13:30:00,338.51,339.16,338.38,338.72,13940.0,327.1115,327.7396,326.9859,327.3144,13940.0
2023-08-18 14:00:00,338.77,338.99,338.38,338.64,18037.0,327.3627,327.5753,326.9859,327.2371,18037.0
2023-08-18 14:30:00,338.75,339.38,338.75,338.76,16607.0,327.3434,327.9522,327.3434,327.3531,16607.0
2023-08-18 15:00:00,338.54,338.84,338.18,338.68,18151.0,327.1405,327.4304,326.7926,327.2758,18151.0
2023-08-18 15:30:00,338.57,339.25,338.34,339.05,15217.0,327.1695,327.8266,326.9472,327.6333,15217.0
2023-08-21 09:30:00,341.15,342.39,338.27,338.43,20556.0,329.6626,330.8608,326.8796,327.0342,20556.0
2023-08-21 10:00:00,338.4,338.74,335.93,335.93,8103.0,327.0052,327.3338,324.6184,324.6184,8103.0
2023-08-21 10:30:00,335.67,336.83,335.36,336.82,5244.0,324.3671,325.4881,324.0676,325.4784,5244.0
2023-08-21 11:00:00,336.79,337.11,335.51,336.08,15236.0,325.4494,325.7586,324.2125,324.7633,15236.0
2023-08-21 11:30:00,335.9,336.41,334.81,335.07,4967.0,324.5894,325.0822,323.5361,323.7873,4967.0
2023-08-21 12:00:00,334.97,335.07,334.26,334.7,4063.0,323.6907,323.7873,323.0046,323.4298,4063.0
2023-08-21 12:30:00,334.44,334.44,333.5,333.89,3616.0,323.1785,323.1785,322.2702,322.6471,3616.0
2023-08-21 13:00:00,334.08,334.54,333.43,334.5,1600.0,322.8307,323.2752,322.2026,323.2365,1600.0
2023-08-21 13:30:00,334.44,334.83,334.23,334.33,2662.0,323.1785,323.5554,322.9756,323.0722,2662.0
2023-08-21 14:00:00,334.43,335.19,334.36,335.19,3991.0,323.1689,323.9033,323.1012,323.9033,3991.0
2023-08-21 14:30:00,335.26,335.89,335.26,335.87,2400.0,323.9709,324.5797,323.9709,324.5604,2400.0
2023-08-21 15:00:00,336.02,336.71,336.02,336.4,4293.0,324.7053,325.3721,324.7053,325.0725,4293.0
2023-08-21 15:30:00,336.64,336.92,336.14,336.38,17551.0,325.3045,325.575,324.8213,325.0532,17551.0
2023-08-22 09:30:00,336.43,336.86,334.87,335.28,15655.0,325.1015,325.5171,323.5941,323.9903,15655.0
2023-08-22 10:00:00,335.25,335.74,334.48,334.48,7700.0,323.9613,324.4348,323.2172,323.2172,7700.0
2023-08-22 10:30:00,334.76,334.76,333.49,333.65,6800.0,323.4878,323.4878,322.2605,322.4151,6800.0
2023-08-22 11:00:00,333.87,334.34,333.28,334.19,6984.0,322.6277,323.0819,322.0576,322.937,6984.0
2023-08-22 11:30:00,334.16,334.46,333.79,333.88,7470.0,322.908,323.1979,322.5504,322.6374,7470.0
2023-08-22 12:00:00,333.68,333.87,332.97,333.56,8800.0,322.4441,322.6277,321.758,322.3282,8800.0
2023-08-22 12:30:00,334.02,334.3,333.45,333.45,3044.0,322.7727,323.0433,322.2219,322.2219,3044.0
2023-08-22 13:00:00,333.19,333.25,332.41,332.41,3817.0,321.9706,322.0286,321.2169,321.2169,3817.0
2023-08-22 13:30:00,332.68,332.76,331.71,332.18,3946.0,321.4778,321.5551,320.5405,320.9946,3946.0
2023-08-22 14:00:00,332.17,332.81,332.11,332.81,3200.0,320.985,321.6034,320.927,321.6034,3200.0
2023-08-22 14:30:00,332.99,333.37,332.28,332.71,13156.0,321.7774,322.1446,321.0913,321.5068,13156.0
2023-08-22 15:00:00,332.84,333.74,332.84,333.22,6280.0,321.6324,322.5021,321.6324,321.9996,6280.0
2023-08-22 15:30:00,332.99,332.99,331.86,332.26,9702.0,321.7774,321.7774,320.6854,321.0719,9702.0
2023-08-23 09:30:00,329.17,329.17,325.86,328.0,33883.0,318.086,318.086,314.8875,316.9554,33883.0
2023-08-23 10:00:00,328.1,330.97,328.05,330.48,9499.0,317.052,319.8254,317.0037,319.3519,9499.0
2023-08-23 10:30:00,330.87,333.04,330.42,332.95,5516.0,319.7288,321.8257,319.2939,321.7387,5516.0
2023-08-23 11:00:00,333.32,334.23,333.04,334.0,7545.0,322.0963,322.9756,321.8257,322.7534,7545.0
2023-08-23 11:30:00,334.08,334.08,333.41,333.67,4771.0,322.8307,322.8307,322.1832,322.4345,4771.0
2023-08-23 12:00:00,333.86,334.12,333.35,334.12,3346.0,322.6181,322.8693,322.1252,322.8693,3346.0
2023-08-23 12:30:00,333.92,334.97,333.88,334.75,3900.0,322.6761,323.6907,322.6374,323.4781,3900.0
2023-08-23 13:00:00,334.86,335.9,334.74,335.9,7470.0,323.5844,324.5894,323.4684,324.5894,7470.0
2023-08-23 13:30:00,336.19,336.21,335.48,335.62,5063.0,324.8696,324.8889,324.1835,324.3188,5063.0
2023-08-23 14:00:00,335.67,336.97,335.67,336.39,10719.0,324.3671,325.6234,324.3671,325.0629,10719.0
2023-08-23 14:30:00,336.35,336.45,335.61,335.61,3112.0,325.0242,325.1209,324.3091,324.3091,3112.0
2023-08-23 15:00:00,335.59,335.61,334.92,335.4,2800.0,324.2898,324.3091,323.6424,324.1062,2800.0
2023-08-23 15:30:00,335.28,335.71,335.1,335.52,9794.0,323.9903,324.4058,323.8163,324.2222,9794.0
2023-08-24 09:30:00,332.64,335.76,331.27,335.76,20836.0,321.4392,324.4541,320.1153,324.4541,20836.0
2023-08-24 10:00:00,336.2,336.2,334.34,334.57,5259.0,324.8793,324.8793,323.0819,323.3042,5259.0
2023-08-24 10:30:00,334.03,335.73,333.93,334.79,5503.0,322.7823,324.4251,322.6857,323.5168,5503.0
2023-08-24 11:00:00,334.46,334.5,333.22,334.13,8100.0,323.1979,323.2365,321.9996,322.879,8100.0
2023-08-24 11:30:00,334.18,334.67,333.91,334.41,5216.0,322.9273,323.4008,322.6664,323.1496,5216.0
2023-08-24 12:00:00,334.33,336.95,334.33,336.86,6372.0,323.0722,325.604,323.0722,325.5171,6372.0
2023-08-24 12:30:00,336.76,336.91,336.05,336.25,3000.0,325.4204,325.5654,324.7343,324.9276,3000.0
2023-08-24 13:00:00,336.18,336.18,334.6,334.64,3000.0,324.86,324.86,323.3332,323.3718,3000.0
2023-08-24 13:30:00,334.52,335.11,334.39,334.48,4038.0,323.2558,323.826,323.1302,323.2172,4038.0
2023-08-24 14:00:00,334.64,334.94,334.27,334.94,2600.0,323.3718,323.6617,323.0143,323.6617,2600.0
2023-08-24 14:30:00,335.04,335.04,334.42,334.72,3801.0,323.7583,323.7583,323.1592,323.4491,3801.0
2023-08-24 15:00:00,334.61,334.79,333.41,333.62,5733.0,323.3428,323.5168,322.1832,322.3862,5733.0
2023-08-24 15:30:00,333.65,333.65,331.08,331.22,12320.0,322.4151,322.4151,319.9317,320.067,12320.0
2023-08-25 09:30:00,334.3,334.3,332.11,332.38,35771.0,323.0433,323.0433,320.927,321.1879,35771.0
2023-08-25 10:00:00,332.57,333.74,330.07,330.18,17400.0,321.3715,322.5021,318.9557,319.062,17400.0
2023-08-25 10:30:00,330.25,330.72,328.7,328.83,8641.0,319.1296,319.5838,317.6318,317.7574,8641.0
2023-08-25 11:00:00,328.75,331.21,328.61,331.21,19908.0,317.6801,320.0573,317.5449,320.0573,19908.0
2023-08-25 11:30:00,330.9,331.75,330.48,330.92,9386.0,319.7577,320.5791,319.3519,319.7771,9386.0
2023-08-25 12:00:00,330.92,333.19,330.92,333.18,4700.0,319.7771,321.9706,319.7771,321.961,4700.0
2023-08-25 12:30:00,333.34,333.44,332.12,332.29,7040.0,322.1156,322.2122,320.9367,321.1009,7040.0
2023-08-25 13:00:00,332.82,332.84,329.98,330.28,7900.0,321.6131,321.6324,318.8687,319.1586,7900.0
2023-08-25 13:30:00,329.68,331.01,329.31,331.0,4803.0,318.5788,319.864,318.2213,319.8544,4803.0
2023-08-25 14:00:00,330.92,332.77,330.92,332.71,13261.0,319.7771,321.5648,319.7771,321.5068,13261.0
2023-08-25 14:30:00,333.13,333.21,331.95,332.55,6839.0,321.9127,321.99,320.7724,321.3522,6839.0
2023-08-25 15:00:00,332.78,332.86,331.95,332.63,6927.0,321.5744,321.6517,320.7724,321.4295,6927.0
2023-08-25 15:30:00,332.7,332.7,330.87,331.07,10106.0,321.4971,321.4971,319.7288,319.922,10106.0
2023-08-28 09:30:00,332.83,337.94,332.29,337.8,12310.0,321.6228,326.5607,321.1009,326.4254,12310.0
2023-08-28 10:00:00,338.28,338.95,337.4,338.58,10148.0,326.8892,327.5367,326.0389,327.1791,10148.0
2023-08-28 10:30:00,338.55,338.56,337.05,338.01,9822.0,327.1501,327.1598,325.7007,326.6283,9822.0
2023-08-28 11:00:00,337.69,337.93,336.29,336.33,6825.0,326.3191,326.551,324.9662,325.0049,6825.0
2023-08-28 11:30:00,336.39,336.79,335.31,335.91,4500.0,325.0629,325.4494,324.0192,324.599,4500.0
2023-08-28 12:00:00,335.88,336.35,335.58,335.96,3848.0,324.5701,325.0242,324.2802,324.6474,3848.0
2023-08-28 12:30:00,335.91,336.31,335.72,336.31,3703.0,324.599,324.9856,324.4154,324.9856,3703.0
2023-08-28 13:00:00,336.43,336.8,335.99,335.99,3100.0,325.1015,325.4591,324.6764,324.6764,3100.0
2023-08-28 13:30:00,335.84,335.94,334.39,334.74,6000.0,324.5314,324.628,323.1302,323.4684,6000.0
2023-08-28 14:00:00,334.47,334.99,334.36,334.81,4800.0,323.2075,323.71,323.1012,323.5361,4800.0
2023-08-28 14:30:00,334.92,335.59,334.92,335.52,3600.0,323.6424,324.2898,323.6424,324.2222,3600.0
2023-08-28 15:00:00,335.61,336.0,334.92,335.6,6146.0,324.3091,324.686,323.6424,324.2995,6146.0
2023-08-28 15:30:00,335.41,336.67,335.41,336.32,10837.0,324.1159,325.3335,324.1159,324.9952,10837.0
2023-08-29 09:30:00,337.46,337.46,333.23,335.64,16566.0,326.0969,326.0969,322.0093,324.3381,16566.0
2023-08-29 10:00:00,335.78,336.34,334.12,334.81,19553.0,324.4734,325.0146,322.8693,323.5361,19553.0
2023-08-29 10:30:00,335.26,335.86,334.67,335.76,11465.0,323.9709,324.5507,323.4008,324.4541,11465.0
2023-08-29 11:00:00,335.82,337.87,335.82,337.67,8741.0,324.5121,326.493,324.5121,326.2998,8741.0
2023-08-29 11:30:00,337.77,337.92,337.36,337.66,4600.0,326.3964,326.5414,326.0002,326.2901,4600.0
2023-08-29 12:00:00,337.71,338.33,337.58,338.21,4559.0,326.3384,326.9376,326.2128,326.8216,4559.0
2023-08-29 12:30:00,338.18,338.55,337.71,338.31,3700.0,326.7926,327.1501,326.3384,326.9182,3700.0
2023-08-29 13:00:00,338.37,340.03,338.37,340.01,8722.0,326.9762,328.5803,326.9762,328.561,8722.0
2023-08-29 13:30:00,339.86,340.92,339.86,340.16,4863.0,328.416,329.4403,328.416,328.7059,4863.0
2023-08-29 14:00:00,340.21,340.23,339.38,339.52,4480.0,328.7543,328.7736,327.9522,328.0875,4480.0
2023-08-29 14:30:00,339.5,339.83,339.17,339.2,4846.0,328.0682,328.387,327.7493,327.7783,4846.0
2023-08-29 15:00:00,339.14,339.42,338.75,339.33,7363.0,327.7203,327.9909,327.3434,327.9039,7363.0
2023-08-29 15:30:00,338.76,339.46,338.69,339.24,16504.0,327.3531,328.0295,327.2854,327.8169,16504.0
2023-08-30 09:30:00,341.13,342.62,339.25,342.59,19295.0,329.6433,331.0831,327.8266,331.0541,19295.0
2023-08-30 10:00:00,342.33,343.97,342.2,342.56,7280.0,330.8029,332.3876,330.6772,331.0251,7280.0
2023-08-30 10:30:00,343.0,343.6,342.19,342.96,8945.0,331.4503,332.0301,330.6676,331.4117,8945.0
2023-08-30 11:00:00,342.96,343.11,341.9,342.35,7312.0,331.4117,331.5566,330.3873,330.8222,7312.0
2023-08-30 11:30:00,342.17,342.92,342.06,342.78,4220.0,330.6483,331.373,330.542,331.2377,4220.0
2023-08-30 12:00:00,342.73,343.04,342.24,342.57,8578.0,331.1894,331.489,330.7159,331.0348,8578.0
2023-08-30 12:30:00,342.67,343.53,342.65,343.37,7071.0,331.1314,331.9625,331.1121,331.8078,7071.0
2023-08-30 13:00:00,343.35,343.36,342.35,342.61,2069.0,331.7885,331.7982,330.8222,331.0734,2069.0
2023-08-30 13:30:00,342.55,342.73,341.79,341.79,4400.0,331.0155,331.1894,330.281,330.281,4400.0
2023-08-30 14:00:00,342.15,342.23,341.31,341.55,7742.0,330.6289,330.7062,329.8172,330.0491,7742.0
2023-08-30 14:30:00,341.6,341.66,341.41,341.61,2000.0,330.0974,330.1554,329.9138,330.1071,2000.0
2023-08-30 15:00:00,341.66,341.85,341.41,341.41,5583.0,330.1554,330.339,329.9138,329.9138,5583.0
2023-08-30 15:30:00,341.48,341.76,341.0,341.76,9240.0,329.9815,330.2521,329.5177,330.2521,9240.0
2023-08-31 09:30:00,343.35,343.35,337.86,340.87,21672.0,331.7885,331.7885,326.4834,329.392,21672.0
2023-08-31 10:00:00,340.77,341.03,340.13,340.92,7098.0,329.2954,329.5466,328.6769,329.4403,7098.0
2023-08-31 10:30:00,340.58,341.44,340.57,341.16,3576.0,329.1118,329.9428,329.1021,329.6723,3576.0
2023-08-31 11:00:00,341.31,341.45,340.47,340.81,5926.0,329.8172,329.9525,329.0055,329.334,5926.0
2023-08-31 11:30:00,340.84,340.95,339.76,339.94,5007.0,329.363,329.4693,328.3194,328.4933,5007.0
2023-08-31 12:00:00,339.69,340.62,339.65,339.65,3600.0,328.2518,329.1504,328.2131,328.2131,3600.0
2023-08-31 12:30:00,339.66,339.66,338.74,338.83,6810.0,328.2228,328.2228,327.3338,327.4207,6810.0
2023-08-31 13:00:00,339.67,340.7,339.66,340.08,3598.0,328.2324,329.2278,328.2228,328.6286,3598.0
2023-08-31 13:30:00,340.23,340.49,339.98,340.05,1700.0,328.7736,329.0248,328.532,328.5996,1700.0
2023-08-31 14:00:00,340.15,340.67,339.91,340.47,2525.0,328.6963,329.1988,328.4644,329.0055,2525.0
2023-08-31 14:30:00,340.39,340.52,339.22,339.22,8638.0,328.9282,329.0538,327.7976,327.7976,8638.0
2023-08-31 15:00:00,339.45,340.63,339.45,340.55,2600.0,328.0198,329.1601,328.0198,329.0828,2600.0
2023-08-31 15:30:00,340.71,340.95,340.28,340.7,9812.0,329.2374,329.4693,328.8219,329.2278,9812.0
2023-09-01 09:30:00,346.28,350.12,346.08,349.73,26532.0,334.6199,338.3306,334.4266,337.9537,26532.0
2023-09-01 10:00:00,349.54,350.4,348.17,350.08,20165.0,337.7701,338.6011,336.4462,338.2919,20165.0
2023-09-01 10:30:00,350.27,350.27,349.11,349.41,6945.0,338.4755,338.4755,337.3546,337.6445,6945.0
2023-09-01 11:00:00,349.52,350.9,349.42,350.71,28442.0,337.7508,339.0843,337.6541,338.9007,28442.0
2023-09-01 11:30:00,350.52,350.52,348.88,349.42,4200.0,338.7171,338.7171,337.1323,337.6541,4200.0
2023-09-01 12:00:00,349.19,350.67,349.19,350.67,3283.0,337.4319,338.862,337.4319,338.862,3283.0
2023-09-01 12:30:00,351.27,351.27,349.76,350.43,3694.0,339.4418,339.4418,337.9827,338.6301,3694.0
2023-09-01 13:00:00,350.29,350.75,350.08,350.08,3400.0,338.4948,338.9393,338.2919,338.2919,3400.0
2023-09-01 13:30:00,350.0,350.42,349.91,350.42,2300.0,338.2146,338.6205,338.1276,338.6205,2300.0
2023-09-01 14:00:00,350.44,350.57,349.2,349.4,2700.0,338.6398,338.7654,337.4415,337.6348,2700.0
2023-09-01 14:30:00,349.32,349.8,349.32,349.74,2900.0,337.5575,338.0213,337.5575,337.9634,2900.0
2023-09-01 15:00:00,349.71,350.0,349.49,349.56,5382.0,337.9344,338.2146,337.7218,337.7894,5382.0
2023-09-01 15:30:00,349.65,350.64,349.65,349.67,17033.0,337.8764,338.833,337.8764,337.8957,17033.0
2023-09-05 09:30:00,353.51,357.99,353.51,357.99,40152.0,341.6064,345.9356,341.6064,345.9356,40152.0
2023-09-05 10:00:00,357.85,358.99,355.97,356.16,34415.0,345.8003,346.9019,343.9836,344.1672,34415.0
2023-09-05 10:30:00,356.22,356.22,353.5,353.97,21088.0,344.2252,344.2252,341.5967,342.0509,21088.0
2023-09-05 11:00:00,354.16,355.61,354.04,355.6,4984.0,342.2345,343.6357,342.1186,343.626,4984.0
2023-09-05 11:30:00,355.42,357.0,355.26,356.01,28854.0,343.4521,344.9789,343.2975,344.0222,28854.0
2023-09-05 12:00:00,356.25,357.37,356.18,356.96,7008.0,344.2541,345.3364,344.1865,344.9402,7008.0
2023-09-05 12:30:00,357.18,357.18,356.66,356.89,3381.0,345.1528,345.1528,344.6503,344.8726,3381.0
2023-09-05 13:00:00,356.66,356.8,356.01,356.32,4700.0,344.6503,344.7856,344.0222,344.3218,4700.0
2023-09-05 13:30:00,356.26,356.9,356.0,356.31,11684.0,344.2638,344.8823,344.0126,344.3121,11684.0
2023-09-05 14:00:00,356.23,356.23,354.72,355.74,12011.0,344.2348,344.2348,342.7757,343.7613,12011.0
2023-09-05 14:30:00,355.67,355.67,355.0,355.02,7523.0,343.6937,343.6937,343.0462,343.0656,7523.0
2023-09-05 15:00:00,354.51,354.51,352.29,352.38,13492.0,342.5727,342.5727,340.4275,340.5145,13492.0
2023-09-05 15:30:00,352.24,353.0,352.22,352.49,19397.0,340.3792,341.1136,340.3598,340.6208,19397.0
2023-09-06 09:30:00,352.29,356.45,351.72,355.58,26372.0,340.4275,344.4474,339.8767,343.6067,26372.0
2023-09-06 10:00:00,355.04,355.73,353.29,354.05,15169.0,343.0849,343.7517,341.3938,342.1282,15169.0
2023-09-06 10:30:00,353.84,354.28,351.24,351.97,9141.0,341.9253,342.3505,339.4128,340.1183,9141.0
2023-09-06 11:00:00,351.75,352.31,351.07,351.7,13831.0,339.9057,340.4468,339.2486,339.8574,13831.0
2023-09-06 11:30:00,352.02,352.65,351.66,352.36,5970.0,340.1666,340.7754,339.8187,340.4951,5970.0
2023-09-06 12:00:00,352.16,352.46,351.64,351.64,2700.0,340.3019,340.5918,339.7994,339.7994,2700.0
2023-09-06 12:30:00,352.39,352.62,350.39,350.95,10954.0,340.5241,340.7464,338.5915,339.1326,10954.0
2023-09-06 13:00:00,350.95,352.63,350.89,352.15,9948.0,339.1326,340.756,339.0746,340.2922,9948.0
2023-09-06 13:30:00,352.1,352.31,351.66,352.19,6760.0,340.2439,340.4468,339.8187,340.3309,6760.0
2023-09-06 14:00:00,352.26,352.48,351.85,352.11,3872.0,340.3985,340.6111,340.0023,340.2535,3872.0
2023-09-06 14:30:00,351.96,353.39,351.94,353.39,5262.0,340.1086,341.4904,340.0893,341.4904,5262.0
2023-09-06 15:00:00,353.16,354.44,353.16,354.29,6965.0,341.2682,342.5051,341.2682,342.3601,6965.0
2023-09-06 15:30:00,354.3,354.5,353.44,353.61,26202.0,342.3698,342.5631,341.5388,341.703,26202.0
2023-09-07 09:30:00,353.0,355.21,352.54,352.86,10117.0,341.1136,343.2492,340.6691,340.9783,10117.0
2023-09-07 10:00:00,353.02,353.74,352.94,353.41,10200.0,341.1329,341.8287,341.0556,341.5098,10200.0
2023-09-07 10:30:00,353.26,353.5,352.43,352.67,12461.0,341.3648,341.5967,340.5628,340.7947,12461.0
2023-09-07 11:00:00,352.43,352.5,350.62,352.17,11914.0,340.5628,340.6304,338.8137,340.3115,11914.0
2023-09-07 11:30:00,352.35,353.19,352.0,352.0,8950.0,340.4855,341.2972,340.1473,340.1473,8950.0
2023-09-07 12:00:00,351.88,352.11,351.41,351.96,3689.0,340.0313,340.2535,339.5771,340.1086,3689.0
2023-09-07 12:30:00,351.93,352.14,349.9,349.9,10574.0,340.0796,340.2825,338.118,338.118,10574.0
2023-09-07 13:00:00,350.13,351.55,350.13,351.55,4200.0,338.3402,339.7124,338.3402,339.7124,4200.0
2023-09-07 13:30:00,351.36,351.72,351.34,351.64,5000.0,339.5288,339.8767,339.5095,339.7994,5000.0
2023-09-07 14:00:00,351.91,351.99,351.45,351.54,4600.0,340.0603,340.1376,339.6158,339.7027,4600.0
2023-09-07 14:30:00,351.4,352.4,351.4,352.4,2200.0,339.5675,340.5338,339.5675,340.5338,2200.0
2023-09-07 15:00:00,352.53,352.67,352.2,352.46,2700.0,340.6594,340.7947,340.3405,340.5918,2700.0
2023-09-07 15:30:00,352.33,352.55,351.73,352.07,11674.0,340.4661,340.6787,339.8863,340.2149,11674.0
2023-09-08 09:30:00,353.86,353.9,352.03,353.9,14608.0,341.9446,341.9833,340.1762,341.9833,14608.0
2023-09-08 10:00:00,353.93,356.13,353.93,355.9,9825.0,342.0123,344.1382,342.0123,343.9159,9825.0
2023-09-08 10:30:00,355.84,356.37,355.11,356.16,6223.0,343.8579,344.3701,343.1525,344.1672,6223.0
2023-09-08 11:00:00,356.0,357.33,355.88,357.14,8060.0,344.0126,345.2978,343.8966,345.1142,8060.0
2023-09-08 11:30:00,357.27,357.29,355.69,355.88,3613.0,345.2398,345.2591,343.713,343.8966,3613.0
2023-09-08 12:00:00,355.76,356.36,355.68,356.05,3600.0,343.7806,344.3604,343.7033,344.0609,3600.0
2023-09-08 12:30:00,355.71,356.38,355.6,356.35,2500.0,343.7323,344.3798,343.626,344.3508,2500.0
2023-09-08 13:00:00,356.12,356.37,355.9,356.06,2650.0,344.1285,344.3701,343.9159,344.0705,2650.0
2023-09-08 13:30:00,356.17,356.21,355.62,355.8,2742.0,344.1768,344.2155,343.6454,343.8193,2742.0
2023-09-08 14:00:00,355.91,355.91,355.07,355.07,3307.0,343.9256,343.9256,343.1139,343.1139,3307.0
2023-09-08 14:30:00,354.84,354.99,354.2,354.2,2900.0,342.8916,343.0366,342.2732,342.2732,2900.0
2023-09-08 15:00:00,353.87,353.87,353.31,353.37,3032.0,341.9543,341.9543,341.4131,341.4711,3032.0
2023-09-08 15:30:00,353.16,353.41,352.6,353.06,10282.0,341.2682,341.5098,340.727,341.1716,10282.0
2023-09-11 09:30:00,355.74,358.37,355.02,355.09,18024.0,343.7613,346.3028,343.0656,343.1332,18024.0
2023-09-11 10:00:00,354.97,356.94,353.0,356.73,8395.0,343.0172,344.9209,341.1136,344.718,8395.0
2023-09-11 10:30:00,356.63,357.45,356.41,356.54,3350.0,344.6213,345.4137,344.4088,344.5344,3350.0
2023-09-11 11:00:00,356.56,356.67,355.0,355.0,5981.0,344.5537,344.66,343.0462,343.0462,5981.0
2023-09-11 11:30:00,354.81,354.95,354.16,354.85,2500.0,342.8626,342.9979,342.2345,342.9013,2500.0
2023-09-11 12:00:00,355.0,356.09,355.0,355.69,2900.0,343.0462,344.0995,343.0462,343.713,2900.0
2023-09-11 12:30:00,355.59,355.73,355.21,355.3,1900.0,343.6164,343.7517,343.2492,343.3361,1900.0
2023-09-11 13:00:00,355.27,355.34,354.61,355.34,1300.0,343.3071,343.3748,342.6694,343.3748,1300.0
2023-09-11 13:30:00,355.21,355.46,354.37,354.37,2500.0,343.2492,343.4907,342.4374,342.4374,2500.0
2023-09-11 14:00:00,354.22,354.42,353.25,353.25,4780.0,342.2925,342.4858,341.3552,341.3552,4780.0
2023-09-11 14:30:00,353.36,353.48,352.77,352.77,4110.0,341.4615,341.5774,340.8913,340.8913,4110.0
2023-09-11 15:00:00,352.88,353.62,352.45,353.37,7230.0,340.9976,341.7127,340.5821,341.4711,7230.0
2023-09-11 15:30:00,353.38,353.8,353.24,353.77,14640.0,341.4808,341.8866,341.3455,341.8577,14640.0
2023-09-12 09:30:00,358.28,360.6,357.58,359.06,29581.0,346.2158,348.4577,345.5394,346.9695,29581.0
2023-09-12 10:00:00,359.06,359.06,357.31,357.56,10575.0,346.9695,346.9695,345.2785,345.52,10575.0
2023-09-12 10:30:00,357.73,358.69,357.6,358.17,16983.0,345.6843,346.612,345.5587,346.1095,16983.0
2023-09-12 11:00:00,358.16,360.03,358.16,360.03,16183.0,346.0998,347.9069,346.0998,347.9069,16183.0
2023-09-12 11:30:00,359.95,362.19,359.9,361.83,18687.0,347.8296,349.9941,347.7812,349.6463,18687.0
2023-09-12 12:00:00,361.92,362.28,361.26,361.97,7702.0,349.7332,350.0811,349.0954,349.7815,7702.0
2023-09-12 12:30:00,361.8,362.39,361.6,362.23,3396.0,349.6173,350.1874,349.424,350.0328,3396.0
2023-09-12 13:00:00,362.21,364.0,362.06,363.88,4771.0,350.0135,351.7432,349.8685,351.6272,4771.0
2023-09-12 13:30:00,364.0,364.03,363.0,363.16,12628.0,351.7432,351.7722,350.7769,350.9315,12628.0
2023-09-12 14:00:00,362.88,362.94,362.22,362.4,3700.0,350.6609,350.7189,350.0231,350.1971,3700.0
2023-09-12 14:30:00,362.25,362.62,361.38,361.53,10662.0,350.0521,350.4096,349.2114,349.3564,10662.0
2023-09-12 15:00:00,361.33,361.56,360.79,360.91,6406.0,349.1631,349.3853,348.6413,348.7572,6406.0
2023-09-12 15:30:00,360.87,362.11,360.78,362.02,22744.0,348.7186,349.9168,348.6316,349.8299,22744.0
2023-09-13 09:30:00,362.98,362.98,359.13,359.77,15310.0,350.7575,350.7575,347.0372,347.6556,15310.0
2023-09-13 10:00:00,359.42,359.75,355.88,357.27,9492.0,347.3174,347.6363,343.8966,345.2398,9492.0
2023-09-13 10:30:00,357.2,359.99,355.83,359.46,14344.0,345.1722,347.8682,343.8483,347.3561,14344.0
2023-09-13 11:00:00,359.52,359.61,357.72,357.96,9904.0,347.414,347.501,345.6746,345.9066,9904.0
2023-09-13 11:30:00,357.7,357.7,355.19,355.19,6003.0,345.6553,345.6553,343.2298,343.2298,6003.0
2023-09-13 12:00:00,355.59,355.59,354.46,354.67,6165.0,343.6164,343.6164,342.5244,342.7273,6165.0
2023-09-13 12:30:00,354.68,354.73,353.39,354.51,5507.0,342.737,342.7853,341.4904,342.5727,5507.0
2023-09-13 13:00:00,354.55,354.55,354.02,354.36,2639.0,342.6114,342.6114,342.0992,342.4278,2639.0
2023-09-13 13:30:00,354.24,354.79,354.24,354.74,7300.0,342.3118,342.8433,342.3118,342.795,7300.0
2023-09-13 14:00:00,354.67,354.73,353.94,354.65,5738.0,342.7273,342.7853,342.0219,342.708,5738.0
2023-09-13 14:30:00,354.57,354.91,353.61,354.08,6667.0,342.6307,342.9593,341.703,342.1572,6667.0
2023-09-13 15:00:00,353.97,354.13,353.53,353.7,8861.0,342.0509,342.2055,341.6257,341.79,8861.0
2023-09-13 15:30:00,354.17,354.9,354.01,354.39,18542.0,342.2442,342.9496,342.0896,342.4568,18542.0
2023-09-14 09:30:00,360.02,361.51,358.63,361.51,25060.0,347.8972,349.337,346.554,349.337,25060.0
2023-09-14 10:00:00,361.4,361.68,359.61,360.17,10125.0,349.2307,349.5013,347.501,348.0421,10125.0
2023-09-14 10:30:00,360.42,361.6,359.91,361.52,19940.0,348.2837,349.424,347.7909,349.3467,19940.0
2023-09-14 11:00:00,361.6,361.62,360.51,360.98,27006.0,349.424,349.4433,348.3707,348.8249,27006.0
2023-09-14 11:30:00,360.89,361.16,360.64,360.77,22775.0,348.7379,348.9988,348.4963,348.6219,22775.0
2023-09-14 12:00:00,360.72,361.11,360.7,360.98,7000.0,348.5736,348.9505,348.5543,348.8249,7000.0
2023-09-14 12:30:00,360.99,361.16,360.53,361.16,5500.0,348.8345,348.9988,348.39,348.9988,5500.0
2023-09-14 13:00:00,361.3,361.54,361.04,361.12,2800.0,349.1341,349.366,348.8829,348.9602,2800.0
2023-09-14 13:30:00,361.23,361.28,360.28,360.28,5500.0,349.0665,349.1148,348.1484,348.1484,5500.0
2023-09-14 14:00:00,360.27,360.36,359.74,359.85,3600.0,348.1388,348.2257,347.6266,347.7329,3600.0
2023-09-14 14:30:00,360.17,360.44,360.14,360.39,5096.0,348.0421,348.3031,348.0132,348.2547,5096.0
2023-09-14 15:00:00,360.38,360.38,359.54,359.54,12938.0,348.2451,348.2451,347.4334,347.4334,12938.0
2023-09-14 15:30:00,359.57,360.02,359.05,359.95,21259.0,347.4624,347.8972,346.9599,347.8296,21259.0
2023-09-15 09:30:00,357.17,359.43,354.86,359.06,30912.0,345.1432,347.3271,342.9109,346.9695,30912.0
2023-09-15 10:00:00,359.67,361.21,358.91,360.17,12355.0,347.559,349.0471,346.8246,348.0421,12355.0
2023-09-15 10:30:00,360.73,360.73,358.63,358.63,2400.0,348.5833,348.5833,346.554,346.554,2400.0
2023-09-15 11:00:00,358.11,359.08,357.7,359.08,3122.0,346.0515,346.9889,345.6553,346.9889,3122.0
2023-09-15 11:30:00,359.11,359.11,357.63,357.72,3904.0,347.0178,347.0178,345.5877,345.6746,3904.0
2023-09-15 12:00:00,357.83,357.86,356.48,356.54,4209.0,345.7809,345.8099,344.4764,344.5344,4209.0
2023-09-15 12:30:00,356.44,356.93,356.25,356.66,7962.0,344.4377,344.9112,344.2541,344.6503,7962.0
2023-09-15 13:00:00,356.55,356.55,355.54,355.8,6217.0,344.544,344.544,343.5681,343.8193,6217.0
2023-09-15 13:30:00,355.66,357.02,355.56,356.79,5503.0,343.684,344.9982,343.5874,344.776,5503.0
2023-09-15 14:00:00,356.24,356.25,355.21,355.71,3186.0,344.2445,344.2541,343.2492,343.7323,3186.0
2023-09-15 14:30:00,355.66,356.72,355.66,356.66,3054.0,343.684,344.7083,343.684,344.6503,3054.0
2023-09-15 15:00:00,356.59,356.92,356.23,356.74,3441.0,344.5827,344.9016,344.2348,344.7276,3441.0
2023-09-15 15:30:00,356.61,356.89,355.61,356.66,21619.0,344.602,344.8726,343.6357,344.6503,21619.0
2023-09-18 09:30:00,359.58,361.0,357.04,357.88,17310.0,347.472,348.8442,345.0175,345.8293,17310.0
2023-09-18 10:00:00,357.94,360.2,357.94,359.58,6479.0,345.8872,348.0711,345.8872,347.472,6479.0
2023-09-18 10:30:00,360.0,361.6,360.0,360.86,6682.0,347.8779,349.424,347.8779,348.7089,6682.0
2023-09-18 11:00:00,361.4,361.4,359.33,359.66,14547.0,349.2307,349.2307,347.2304,347.5493,14547.0
2023-09-18 11:30:00,359.58,360.51,359.58,360.37,3200.0,347.472,348.3707,347.472,348.2354,3200.0
2023-09-18 12:00:00,360.44,360.8,359.96,360.13,4800.0,348.3031,348.6509,347.8392,348.0035,4800.0
2023-09-18 12:30:00,360.4,360.4,358.41,358.42,3400.0,348.2644,348.2644,346.3414,346.3511,3400.0
2023-09-18 13:00:00,358.45,358.45,357.3,357.63,3900.0,346.3801,346.3801,345.2688,345.5877,3900.0
2023-09-18 13:30:00,357.63,358.13,357.63,357.96,2100.0,345.5877,346.0708,345.5877,345.9066,2100.0
2023-09-18 14:00:00,358.16,359.08,358.12,359.08,2098.0,346.0998,346.9889,346.0612,346.9889,2098.0
2023-09-18 14:30:00,359.17,359.7,359.17,359.44,3400.0,347.0758,347.588,347.0758,347.3367,3400.0
2023-09-18 15:00:00,359.45,359.91,359.1,359.19,2000.0,347.3464,347.7909,347.0082,347.0951,2000.0
2023-09-18 15:30:00,359.33,359.36,358.72,358.72,7537.0,347.2304,347.2594,346.641,346.641,7537.0
2023-09-19 09:30:00,362.2,363.05,358.51,358.71,17166.0,350.0038,350.8252,346.438,346.6313,17166.0
2023-09-19 10:00:00,358.87,359.28,358.28,358.58,4100.0,346.7859,347.1821,346.2158,346.5057,4100.0
2023-09-19 10:30:00,358.61,358.61,357.46,357.46,3652.0,346.5347,346.5347,345.4234,345.4234,3652.0
2023-09-19 11:00:00,357.32,357.32,355.48,355.73,5142.0,345.2881,345.2881,343.5101,343.7517,5142.0
2023-09-19 11:30:00,355.56,356.12,354.98,355.3,4887.0,343.5874,344.1285,343.0269,343.3361,4887.0
2023-09-19 12:00:00,355.16,355.16,353.84,353.84,2289.0,343.2008,343.2008,341.9253,341.9253,2289.0
2023-09-19 12:30:00,353.55,353.58,351.47,351.69,5635.0,341.6451,341.674,339.6351,339.8477,5635.0
2023-09-19 13:00:00,351.47,351.47,349.75,350.78,7861.0,339.6351,339.6351,337.973,338.9683,7861.0
2023-09-19 13:30:00,351.02,351.87,350.9,351.23,5709.0,339.2003,340.0216,339.0843,339.4032,5709.0
2023-09-19 14:00:00,351.44,351.56,350.65,350.89,3854.0,339.6061,339.7221,338.8427,339.0746,3854.0
2023-09-19 14:30:00,350.84,352.07,350.65,350.65,3100.0,339.0263,340.2149,338.8427,338.8427,3100.0
2023-09-19 15:00:00,350.59,351.02,350.29,351.02,6995.0,338.7847,339.2003,338.4948,339.2003,6995.0
2023-09-19 15:30:00,350.99,351.76,350.99,351.39,59199.0,339.1713,339.9153,339.1713,339.5578,59199.0
2023-09-20 09:30:00,350.09,355.55,350.09,354.7,23463.0,338.3016,343.5777,338.3016,342.7563,23463.0
2023-09-20 10:00:00,355.5,355.9,355.29,355.43,5861.0,343.5294,343.9159,343.3265,343.4618,5861.0
2023-09-20 10:30:00,355.31,355.37,354.16,354.74,15156.0,343.3458,343.4038,342.2345,342.795,15156.0
2023-09-20 11:00:00,355.08,356.22,354.98,354.98,4650.0,343.1235,344.2252,343.0269,343.0269,4650.0
2023-09-20 11:30:00,354.93,354.93,354.0,354.0,4713.0,342.9786,342.9786,342.0799,342.0799,4713.0
2023-09-20 12:00:00,354.21,354.95,353.98,354.89,2700.0,342.2828,342.9979,342.0606,342.9399,2700.0
2023-09-20 12:30:00,355.14,355.14,354.65,354.77,3500.0,343.1815,343.1815,342.708,342.824,3500.0
2023-09-20 13:00:00,354.75,355.21,354.61,355.01,2200.0,342.8047,343.2492,342.6694,343.0559,2200.0
2023-09-20 13:30:00,354.81,354.94,354.44,354.94,1800.0,342.8626,342.9883,342.5051,342.9883,1800.0
2023-09-20 14:00:00,354.19,354.7,353.43,353.84,14014.0,342.2635,342.7563,341.5291,341.9253,14014.0
2023-09-20 14:30:00,353.7,354.88,352.64,352.77,3769.0,341.79,342.9303,340.7657,340.8913,3769.0
2023-09-20 15:00:00,352.48,352.98,350.73,351.56,4700.0,340.6111,341.0943,338.92,339.7221,4700.0
2023-09-20 15:30:00,351.45,351.45,349.01,349.05,12235.0,339.6158,339.6158,337.2579,337.2966,12235.0
2023-09-21 09:30:00,350.66,350.66,344.41,344.73,16778.0,338.8524,338.8524,332.8128,333.1221,16778.0
2023-09-21 10:00:00,344.84,346.93,343.72,346.11,5550.0,333.2283,335.248,332.1461,334.4556,5550.0
2023-09-21 10:30:00,345.93,346.56,343.94,343.94,6072.0,334.2816,334.8904,332.3587,332.3587,6072.0
2023-09-21 11:00:00,344.01,345.16,343.54,345.16,3378.0,332.4263,333.5376,331.9721,333.5376,3378.0
2023-09-21 11:30:00,345.16,346.65,345.16,345.79,20964.0,333.5376,334.9774,333.5376,334.1464,20964.0
2023-09-21 12:00:00,345.79,347.57,345.79,347.18,7600.0,334.1464,335.8664,334.1464,335.4896,7600.0
2023-09-21 12:30:00,346.99,347.82,346.99,347.5,38441.0,335.306,336.108,335.306,335.7988,38441.0
2023-09-21 13:00:00,347.43,347.97,347.24,347.83,2766.0,335.7311,336.253,335.5475,336.1177,2766.0
2023-09-21 13:30:00,347.4,347.67,346.77,346.83,2262.0,335.7021,335.9631,335.0934,335.1513,2262.0
2023-09-21 14:00:00,346.3,346.37,344.91,344.91,2528.0,334.6392,334.7068,333.296,333.296,2528.0
2023-09-21 14:30:00,344.78,344.78,343.94,343.94,3506.0,333.1704,333.1704,332.3587,332.3587,3506.0
2023-09-21 15:00:00,343.54,343.62,342.57,342.63,3711.0,331.9721,332.0494,331.0348,331.0928,3711.0
2023-09-21 15:30:00,342.62,343.88,342.6,342.93,14211.0,331.0831,332.3007,331.0638,331.3827,14211.0
2023-09-22 09:30:00,345.54,347.47,344.59,346.13,11422.0,333.9048,335.7698,332.9868,334.4749,11422.0
2023-09-22 10:00:00,347.19,348.42,346.17,346.88,5303.0,335.4992,336.6878,334.5136,335.1997,5303.0
2023-09-22 10:30:00,346.77,347.19,346.1,346.24,11722.0,335.0934,335.4992,334.4459,334.5812,11722.0
2023-09-22 11:00:00,346.07,346.69,344.32,346.69,5935.0,334.4169,335.0161,332.7259,335.0161,5935.0
2023-09-22 11:30:00,346.36,347.19,346.36,346.4,3600.0,334.6972,335.4992,334.6972,334.7358,3600.0
2023-09-22 12:00:00,345.85,346.0,344.88,345.11,2400.0,334.2043,334.3493,333.267,333.4893,2400.0
2023-09-22 12:30:00,345.36,345.69,345.14,345.54,1898.0,333.7308,334.0497,333.5182,333.9048,1898.0
2023-09-22 13:00:00,346.0,346.15,345.41,345.41,1693.0,334.3493,334.4942,333.7792,333.7792,1693.0
2023-09-22 13:30:00,345.57,345.68,344.89,345.37,3617.0,333.9338,334.0401,333.2767,333.7405,3617.0
2023-09-22 14:00:00,345.49,345.65,345.19,345.19,2100.0,333.8565,334.0111,333.5666,333.5666,2100.0
2023-09-22 14:30:00,345.0,345.2,344.62,345.16,2900.0,333.383,333.5762,333.0158,333.5376,2900.0
2023-09-22 15:00:00,345.92,347.66,345.78,347.39,5216.0,334.272,335.9534,334.1367,335.6925,5216.0
2023-09-22 15:30:00,347.54,347.54,345.0,345.06,12480.0,335.8374,335.8374,333.383,333.4409,12480.0
2023-09-25 09:30:00,343.41,346.73,343.41,346.73,12710.0,331.8465,335.0547,331.8465,335.0547,12710.0
2023-09-25 10:00:00,346.44,346.58,344.82,345.84,3523.0,334.7745,334.9098,333.209,334.1947,3523.0
2023-09-25 10:30:00,345.64,346.86,345.64,346.16,1995.0,334.0014,335.1803,334.0014,334.5039,1995.0
2023-09-25 11:00:00,346.68,349.66,346.68,349.04,16133.0,335.0064,337.886,335.0064,337.2869,16133.0
2023-09-25 11:30:00,348.87,349.81,348.73,349.49,9788.0,337.1226,338.031,336.9874,337.7218,9788.0
2023-09-25 12:00:00,349.3,350.54,349.3,350.54,5133.0,337.5382,338.7364,337.5382,338.7364,5133.0
2023-09-25 12:30:00,350.32,350.82,349.72,350.15,3700.0,338.5238,339.007,337.944,338.3595,3700.0
2023-09-25 13:00:00,350.12,351.01,349.97,350.06,1500.0,338.3306,339.1906,338.1856,338.2726,1500.0
2023-09-25 13:30:00,350.21,350.92,350.21,350.91,2706.0,338.4175,339.1036,338.4175,339.094,2706.0
2023-09-25 14:00:00,350.93,351.09,350.34,350.45,2361.0,339.1133,339.2679,338.5431,338.6494,2361.0
2023-09-25 14:30:00,350.33,350.7,350.09,350.09,2286.0,338.5335,338.891,338.3016,338.3016,2286.0
2023-09-25 15:00:00,349.49,350.44,349.14,349.79,3786.0,337.7218,338.6398,337.3836,338.0117,3786.0
2023-09-25 15:30:00,349.73,350.24,349.23,350.13,12922.0,337.9537,338.4465,337.4705,338.3402,12922.0
2023-09-26 09:30:00,346.14,350.61,346.14,348.89,19574.0,334.4846,338.8041,334.4846,337.142,19574.0
2023-09-26 10:00:00,349.38,349.64,346.01,347.05,12719.0,337.6155,337.8667,334.359,335.3639,12719.0
2023-09-26 10:30:00,347.02,349.09,346.72,348.21,10245.0,335.3349,337.3352,335.045,336.4849,10245.0
2023-09-26 11:00:00,348.49,348.79,347.47,347.51,18033.0,336.7554,337.0453,335.7698,335.8084,18033.0
2023-09-26 11:30:00,347.16,348.52,347.02,348.5,6924.0,335.4702,336.7844,335.3349,336.7651,6924.0
2023-09-26 12:00:00,348.66,349.24,348.66,349.0,3648.0,336.9197,337.4802,336.9197,337.2483,3648.0
2023-09-26 12:30:00,348.73,349.58,348.7,349.36,1953.0,336.9874,337.8087,336.9584,337.5961,1953.0
2023-09-26 13:00:00,349.34,349.34,348.58,348.61,1916.0,337.5768,337.5768,336.8424,336.8714,1916.0
2023-09-26 13:30:00,348.59,348.59,347.34,347.96,3802.0,336.8521,336.8521,335.6442,336.2433,3802.0
2023-09-26 14:00:00,347.59,347.59,346.09,346.37,1582.0,335.8857,335.8857,334.4363,334.7068,1582.0
2023-09-26 14:30:00,345.75,346.2,345.72,346.2,900.0,334.1077,334.5426,334.0787,334.5426,900.0
2023-09-26 15:00:00,346.23,346.83,345.98,345.98,3064.0,334.5715,335.1513,334.33,334.33,3064.0
2023-09-26 15:30:00,346.31,347.24,346.25,346.81,18267.0,334.6488,335.5475,334.5909,335.132,18267.0
2023-09-27 09:30:00,352.29,355.36,350.61,355.3,15665.0,340.4275,343.3941,338.8041,343.3361,15665.0
2023-09-27 10:00:00,355.29,356.67,354.61,356.26,10640.0,343.3265,344.66,342.6694,344.2638,10640.0
2023-09-27 10:30:00,355.37,357.8,355.2,355.98,11716.0,343.4038,345.752,343.2395,343.9932,11716.0
2023-09-27 11:00:00,355.95,358.41,355.95,358.11,4121.0,343.9642,346.3414,343.9642,346.0515,4121.0
2023-09-27 11:30:00,357.97,358.26,357.15,358.16,7638.0,345.9162,346.1965,345.1238,346.0998,7638.0
2023-09-27 12:00:00,358.21,358.28,356.62,356.76,4016.0,346.1481,346.2158,344.6117,344.747,4016.0
2023-09-27 12:30:00,356.67,357.45,356.56,357.05,5313.0,344.66,345.4137,344.5537,345.0272,5313.0
2023-09-27 13:00:00,357.28,357.8,355.0,355.0,5740.0,345.2495,345.752,343.0462,343.0462,5740.0
2023-09-27 13:30:00,354.76,356.63,354.35,356.63,11861.0,342.8143,344.6213,342.4181,344.6213,11861.0
2023-09-27 14:00:00,356.38,357.66,355.69,357.52,4912.0,344.3798,345.6167,343.713,345.4814,4912.0
2023-09-27 14:30:00,358.06,359.17,358.06,358.79,6391.0,346.0032,347.0758,346.0032,346.7086,6391.0
2023-09-27 15:00:00,358.56,359.51,358.18,358.54,6593.0,346.4864,347.4044,346.1192,346.467,6593.0
2023-09-27 15:30:00,358.27,358.4,356.61,357.74,20903.0,346.2061,346.3317,344.602,345.694,20903.0
2023-09-28 09:30:00,356.95,358.97,356.01,357.98,13210.0,344.9306,346.8826,344.0222,345.9259,13210.0
2023-09-28 10:00:00,358.16,358.66,356.82,357.86,6540.0,346.0998,346.583,344.805,345.8099,6540.0
2023-09-28 10:30:00,357.49,359.33,357.38,357.4,3588.0,345.4524,347.2304,345.3461,345.3654,3588.0
2023-09-28 11:00:00,357.35,358.56,356.93,358.56,2400.0,345.3171,346.4864,344.9112,346.4864,2400.0
2023-09-28 11:30:00,358.65,359.02,358.23,358.48,4614.0,346.5733,346.9309,346.1675,346.4091,4614.0
2023-09-28 12:00:00,358.29,358.34,356.11,357.07,18615.0,346.2255,346.2738,344.1189,345.0465,18615.0
2023-09-28 12:30:00,357.4,357.63,356.35,356.65,6135.0,345.3654,345.5877,344.3508,344.6407,6135.0
2023-09-28 13:00:00,356.77,356.79,354.44,354.44,5548.0,344.7566,344.776,342.5051,342.5051,5548.0
2023-09-28 13:30:00,354.0,354.0,352.9,352.98,1618.0,342.0799,342.0799,341.0169,341.0943,1618.0
2023-09-28 14:00:00,353.32,354.19,352.8,354.19,3710.0,341.4228,342.2635,340.9203,342.2635,3710.0
2023-09-28 14:30:00,354.08,355.13,353.72,355.1,4862.0,342.1572,343.1719,341.8093,343.1429,4862.0
2023-09-28 15:00:00,355.3,356.01,355.12,355.81,4699.0,343.3361,344.0222,343.1622,343.829,4699.0
2023-09-28 15:30:00,355.66,355.66,354.27,355.24,10898.0,343.684,343.684,342.3408,343.2782,10898.0
2023-09-29 09:30:00,356.06,356.06,348.61,349.36,22548.0,344.0705,344.0705,336.8714,337.5961,22548.0
2023-09-29 10:00:00,349.3,349.74,344.93,345.0,24127.0,337.5382,337.9634,333.3153,333.383,24127.0
2023-09-29 10:30:00,345.07,346.51,344.39,344.74,14466.0,333.4506,334.8421,332.7935,333.1317,14466.0
2023-09-29 11:00:00,344.81,348.63,343.4,347.18,15283.0,333.1994,336.8907,331.8368,335.4896,15283.0
2023-09-29 11:30:00,346.53,347.28,344.55,345.57,13400.0,334.8614,335.5862,332.9481,333.9338,13400.0
2023-09-29 12:00:00,345.87,348.96,345.8,348.33,24642.0,334.2237,337.2096,334.156,336.6008,24642.0
2023-09-29 12:30:00,347.97,348.52,347.15,347.53,9553.0,336.253,336.7844,335.4606,335.8278,9553.0
2023-09-29 13:00:00,347.32,347.32,345.4,345.64,5698.0,335.6248,335.6248,333.7695,334.0014,5698.0
2023-09-29 13:30:00,345.9,346.05,344.32,344.62,6474.0,334.2527,334.3976,332.7259,333.0158,6474.0
2023-09-29 14:00:00,344.8,344.98,344.18,344.27,6952.0,333.1897,333.3636,332.5906,332.6775,6952.0
2023-09-29 14:30:00,344.3,346.37,343.48,346.37,7067.0,332.7065,334.7068,331.9141,334.7068,7067.0
2023-09-29 15:00:00,346.62,346.65,345.61,345.82,5864.0,334.9484,334.9774,333.9724,334.1753,5864.0
2023-09-29 15:30:00,345.67,345.68,344.18,344.65,45911.0,334.0304,334.0401,332.5906,333.0447,45911.0
2023-10-02 09:30:00,343.81,344.65,337.22,339.44,40377.0,332.233,333.0447,325.8649,328.0102,40377.0
2023-10-02 10:00:00,339.38,341.1,335.21,335.21,44690.0,327.9522,329.6143,323.9226,323.9226,44690.0
2023-10-02 10:30:00,335.2,336.41,333.63,334.92,20979.0,323.913,325.0822,322.3958,323.6424,20979.0
2023-10-02 11:00:00,336.22,337.05,334.33,334.99,10447.0,324.8986,325.7007,323.0722,323.71,10447.0
2023-10-02 11:30:00,335.24,335.55,334.28,334.91,8100.0,323.9516,324.2512,323.0239,323.6327,8100.0
2023-10-02 12:00:00,335.32,335.74,334.32,335.37,7320.0,324.0289,324.4348,323.0626,324.0772,7320.0
2023-10-02 12:30:00,335.16,335.83,335.16,335.72,6887.0,323.8743,324.5217,323.8743,324.4154,6887.0
2023-10-02 13:00:00,335.9,337.21,335.9,336.58,7600.0,324.5894,325.8553,324.5894,325.2465,7600.0
2023-10-02 13:30:00,336.59,336.65,335.53,336.16,6800.0,325.2561,325.3141,324.2318,324.8406,6800.0
2023-10-02 14:00:00,335.67,337.01,335.67,335.67,6200.0,324.3671,325.662,324.3671,324.3671,6200.0
2023-10-02 14:30:00,335.98,335.98,334.52,334.81,8201.0,324.6667,324.6667,323.2558,323.5361,8201.0
2023-10-02 15:00:00,334.53,335.34,333.85,335.1,18061.0,323.2655,324.0482,322.6084,323.8163,18061.0
2023-10-02 15:30:00,335.2,336.7,334.81,336.52,22062.0,323.913,325.3624,323.5361,325.1885,22062.0
2023-10-03 09:30:00,333.7,338.31,333.7,335.85,31812.0,322.4635,326.9182,322.4635,324.5411,31812.0
2023-10-03 10:00:00,334.45,336.37,334.35,336.21,19003.0,323.1882,325.0436,323.0916,324.8889,19003.0
2023-10-03 10:30:00,336.15,336.6,334.66,335.23,8475.0,324.831,325.2658,323.3911,323.9419,8475.0
2023-10-03 11:00:00,335.04,335.68,334.12,335.68,7905.0,323.7583,324.3768,322.8693,324.3768,7905.0
2023-10-03 11:30:00,335.53,336.01,333.86,334.56,11224.0,324.2318,324.6957,322.6181,323.2945,11224.0
2023-10-03 12:00:00,335.33,337.61,335.32,337.61,27636.0,324.0386,326.2418,324.0289,326.2418,27636.0
2023-10-03 12:30:00,337.99,338.19,336.47,336.78,20026.0,326.609,326.8023,325.1402,325.4397,20026.0
2023-10-03 13:00:00,336.87,336.97,335.89,335.94,7578.0,325.5267,325.6234,324.5797,324.628,7578.0
2023-10-03 13:30:00,335.73,335.94,334.64,334.66,5037.0,324.4251,324.628,323.3718,323.3911,5037.0
2023-10-03 14:00:00,334.79,335.62,334.16,335.62,8453.0,323.5168,324.3188,322.908,324.3188,8453.0
2023-10-03 14:30:00,335.62,336.84,335.62,336.84,6840.0,324.3188,325.4977,324.3188,325.4977,6840.0
2023-10-03 15:00:00,336.55,337.52,336.48,337.02,10894.0,325.2175,326.1548,325.1499,325.6717,10894.0
2023-10-03 15:30:00,337.01,338.07,336.91,337.75,20053.0,325.662,326.6863,325.5654,326.3771,20053.0
2023-10-04 09:30:00,332.1,333.16,326.61,328.84,28566.0,320.9173,321.9416,315.6122,317.7671,28566.0
2023-10-04 10:00:00,328.88,329.19,324.68,324.68,63621.0,317.8058,318.1053,313.7472,313.7472,63621.0
2023-10-04 10:30:00,324.37,325.81,322.77,323.27,39773.0,313.4476,314.8391,311.9015,312.3847,39773.0
2023-10-04 11:00:00,323.25,327.94,322.93,327.87,13840.0,312.3653,316.8974,312.0561,316.8298,13840.0
2023-10-04 11:30:00,327.49,327.49,325.76,326.98,13578.0,316.4626,316.4626,314.7908,315.9697,13578.0
2023-10-04 12:00:00,327.11,327.26,325.28,327.24,19854.0,316.0954,316.2403,314.327,316.221,19854.0
2023-10-04 12:30:00,327.32,328.04,326.4,326.4,7110.0,316.2983,316.994,315.4093,315.4093,7110.0
2023-10-04 13:00:00,326.32,326.32,324.62,324.9,8290.0,315.332,315.332,313.6892,313.9598,8290.0
2023-10-04 13:30:00,324.67,325.13,321.15,321.16,17530.0,313.7375,314.182,310.3361,310.3457,17530.0
2023-10-04 14:00:00,321.06,322.96,320.95,321.61,9299.0,310.2491,312.0851,310.1428,310.7806,9299.0
2023-10-04 14:30:00,321.62,321.75,320.87,321.44,7024.0,310.7902,310.9158,310.0655,310.6163,7024.0
2023-10-04 15:00:00,321.6,322.09,320.81,320.94,10298.0,310.7709,311.2444,310.0075,310.1331,10298.0
2023-10-04 15:30:00,321.11,322.8,321.11,322.8,23304.0,310.2974,311.9305,310.2974,311.9305,23304.0
2023-10-05 09:30:00,319.91,324.67,319.91,324.67,23458.0,309.1378,313.7375,309.1378,313.7375,23458.0
2023-10-05 10:00:00,324.42,325.81,322.9,324.31,11659.0,313.4959,314.8391,312.0271,313.3896,11659.0
2023-10-05 10:30:00,324.52,326.0,323.97,324.78,21410.0,313.5926,315.0227,313.0611,313.8438,21410.0
2023-10-05 11:00:00,324.65,324.7,322.75,323.52,12587.0,313.7182,313.7665,311.8822,312.6262,12587.0
2023-10-05 11:30:00,322.99,324.6,322.08,322.09,9089.0,312.1141,313.6699,311.2347,311.2444,9089.0
2023-10-05 12:00:00,321.9,322.23,321.25,322.03,4660.0,311.0608,311.3797,310.4327,311.1864,4660.0
2023-10-05 12:30:00,322.49,322.57,321.41,321.41,23329.0,311.6309,311.7082,310.5873,310.5873,23329.0
2023-10-05 13:00:00,321.18,321.4,319.96,321.21,5084.0,310.365,310.5776,309.1861,310.394,5084.0
2023-10-05 13:30:00,321.07,322.57,321.07,321.8,5181.0,310.2587,311.7082,310.2587,310.9642,5181.0
2023-10-05 14:00:00,322.03,322.15,319.78,320.48,4710.0,311.1864,311.3024,309.0122,309.6886,4710.0
2023-10-05 14:30:00,320.66,321.82,320.66,321.18,6862.0,309.8626,310.9835,309.8626,310.365,6862.0
2023-10-05 15:00:00,321.23,321.35,320.54,320.79,15442.0,310.4134,310.5293,309.7466,309.9882,15442.0
2023-10-05 15:30:00,320.98,321.4,320.73,321.04,21399.0,310.1718,310.5776,309.9302,310.2298,21399.0
2023-10-06 09:30:00,321.89,323.75,319.95,320.84,33049.0,311.0511,312.8485,309.1765,310.0365,33049.0
2023-10-06 10:00:00,320.61,320.9,318.33,320.9,12653.0,309.8142,310.0945,307.611,310.0945,12653.0
2023-10-06 10:30:00,321.16,321.58,319.2,319.96,13728.0,310.3457,310.7516,308.4517,309.1861,13728.0
2023-10-06 11:00:00,319.82,323.03,319.63,322.99,14358.0,309.0508,312.1527,308.8672,312.1141,14358.0
2023-10-06 11:30:00,323.14,326.61,322.85,326.6,10153.0,312.259,315.6122,311.9788,315.6025,10153.0
2023-10-06 12:00:00,326.76,327.6,326.13,327.45,9760.0,315.7571,316.5689,315.1484,316.4239,9760.0
2023-10-06 12:30:00,327.3,327.88,326.4,326.62,7274.0,316.279,316.8394,315.4093,315.6219,7274.0
2023-10-06 13:00:00,326.71,327.49,325.26,327.42,19843.0,315.7088,316.4626,314.3077,316.3949,19843.0
2023-10-06 13:30:00,327.24,327.48,326.73,327.48,5465.0,316.221,316.4529,315.7282,316.4529,5465.0
2023-10-06 14:00:00,327.41,327.78,326.98,327.37,8756.0,316.3853,316.7428,315.9697,316.3466,8756.0
2023-10-06 14:30:00,327.6,328.06,326.34,326.34,5273.0,316.5689,317.0134,315.3513,315.3513,5273.0
2023-10-06 15:00:00,326.12,326.29,325.0,325.91,8471.0,315.1387,315.303,314.0564,314.9358,8471.0
2023-10-06 15:30:00,325.85,326.07,324.74,324.99,18241.0,314.8778,315.0904,313.8052,314.0467,18241.0
2023-10-09 09:30:00,335.39,338.52,333.9,337.94,38418.0,324.0966,327.1212,322.6567,326.5607,38418.0
2023-10-09 10:00:00,338.19,338.5,336.32,337.96,13903.0,326.8023,327.1018,324.9952,326.58,13903.0
2023-10-09 10:30:00,338.2,339.41,337.19,338.53,13234.0,326.8119,327.9812,325.8359,327.1308,13234.0
2023-10-09 11:00:00,338.44,340.67,338.12,339.48,17399.0,327.0439,329.1988,326.7346,328.0488,17399.0
2023-10-09 11:30:00,339.79,339.95,338.54,339.31,14556.0,328.3484,328.503,327.1405,327.8846,14556.0
2023-10-09 12:00:00,339.1,339.1,336.99,337.01,10243.0,327.6816,327.6816,325.6427,325.662,10243.0
2023-10-09 12:30:00,337.06,337.48,336.77,337.45,6415.0,325.7103,326.1162,325.4301,326.0872,6415.0
2023-10-09 13:00:00,337.42,338.23,336.64,338.22,10311.0,326.0582,326.8409,325.3045,326.8313,10311.0
2023-10-09 13:30:00,338.27,340.23,337.98,339.2,9998.0,326.8796,328.7736,326.5993,327.7783,9998.0
2023-10-09 14:00:00,339.2,341.17,338.81,341.11,9019.0,327.7783,329.6819,327.4014,329.6239,9019.0
2023-10-09 14:30:00,340.94,341.0,340.01,340.36,6193.0,329.4597,329.5177,328.561,328.8992,6193.0
2023-10-09 15:00:00,340.48,340.52,339.62,340.2,8302.0,329.0152,329.0538,328.1841,328.7446,8302.0
2023-10-09 15:30:00,340.12,340.12,338.96,339.4,23117.0,328.6673,328.6673,327.5463,327.9715,23117.0
2023-10-10 09:30:00,340.14,341.13,338.08,339.39,19817.0,328.6866,329.6433,326.696,327.9619,19817.0
2023-10-10 10:00:00,339.6,340.74,338.87,339.68,35699.0,328.1648,329.2664,327.4594,328.2421,35699.0
2023-10-10 10:30:00,339.23,340.52,338.51,340.49,14124.0,327.8073,329.0538,327.1115,329.0248,14124.0
2023-10-10 11:00:00,340.19,341.18,340.12,341.18,22916.0,328.7349,329.6916,328.6673,329.6916,22916.0
2023-10-10 11:30:00,341.4,342.25,341.39,342.25,4750.0,329.9042,330.7256,329.8945,330.7256,4750.0
2023-10-10 12:00:00,342.15,342.39,341.7,342.18,6326.0,330.6289,330.8608,330.1941,330.6579,6326.0
2023-10-10 12:30:00,342.05,342.05,340.84,341.69,8671.0,330.5323,330.5323,329.363,330.1844,8671.0
2023-10-10 13:00:00,341.79,341.93,340.78,341.72,6075.0,330.281,330.4163,329.3051,330.2134,6075.0
2023-10-10 13:30:00,341.4,341.75,340.64,341.11,5625.0,329.9042,330.2424,329.1698,329.6239,5625.0
2023-10-10 14:00:00,341.27,341.64,340.8,340.8,2500.0,329.7786,330.1361,329.3244,329.3244,2500.0
2023-10-10 14:30:00,340.75,341.92,340.75,341.03,3137.0,329.2761,330.4067,329.2761,329.5466,3137.0
2023-10-10 15:00:00,341.19,341.42,340.46,340.83,4821.0,329.7013,329.9235,328.9958,329.3534,4821.0
2023-10-10 15:30:00,340.99,341.11,340.06,340.24,11762.0,329.508,329.6239,328.6093,328.7832,11762.0
2023-10-11 09:30:00,337.41,340.24,335.83,338.47,25746.0,326.0485,328.7832,324.5217,327.0728,25746.0
2023-10-11 10:00:00,338.39,340.08,338.32,338.83,11129.0,326.9955,328.6286,326.9279,327.4207,11129.0
2023-10-11 10:30:00,338.81,338.81,336.18,337.43,4462.0,327.4014,327.4014,324.86,326.0679,4462.0
2023-10-11 11:00:00,337.32,337.32,335.39,336.49,2300.0,325.9616,325.9616,324.0966,325.1595,2300.0
2023-10-11 11:30:00,336.77,337.94,336.46,337.56,6090.0,325.4301,326.5607,325.1305,326.1935,6090.0
2023-10-11 12:00:00,338.71,339.64,338.71,339.08,2764.0,327.3048,328.2034,327.3048,327.6623,2764.0
2023-10-11 12:30:00,339.82,340.68,339.78,340.3,4213.0,328.3774,329.2084,328.3387,328.8412,4213.0
2023-10-11 13:00:00,340.49,340.51,339.95,340.28,1509.0,329.0248,329.0442,328.503,328.8219,1509.0
2023-10-11 13:30:00,340.1,341.25,340.03,341.23,2957.0,328.648,329.7592,328.5803,329.7399,2957.0
2023-10-11 14:00:00,341.45,341.45,340.89,341.24,1400.0,329.9525,329.9525,329.4114,329.7496,1400.0
2023-10-11 14:30:00,341.57,341.99,341.31,341.91,1649.0,330.0685,330.4743,329.8172,330.397,1649.0
2023-10-11 15:00:00,341.94,341.94,341.37,341.69,1323.0,330.426,330.426,329.8752,330.1844,1323.0
2023-10-11 15:30:00,342.23,342.66,342.13,342.43,5331.0,330.7062,331.1218,330.6096,330.8995,5331.0
2023-10-12 09:30:00,346.69,347.0,341.55,341.74,10573.0,335.0161,335.3156,330.0491,330.2327,10573.0
2023-10-12 10:00:00,341.68,343.16,341.39,342.87,3664.0,330.1748,331.6049,329.8945,331.3247,3664.0
2023-10-12 10:30:00,343.48,343.48,343.09,343.36,500.0,331.9141,331.9141,331.5373,331.7982,500.0
2023-10-12 11:00:00,342.37,343.21,341.95,342.51,4608.0,330.8415,331.6532,330.4357,330.9768,4608.0
2023-10-12 11:30:00,342.14,342.45,340.72,341.14,2917.0,330.6193,330.9188,329.2471,329.6529,2917.0
2023-10-12 12:00:00,341.49,341.59,340.68,341.45,1669.0,329.9912,330.0878,329.2084,329.9525,1669.0
2023-10-12 12:30:00,341.49,341.49,339.56,339.58,5121.0,329.9912,329.9912,328.1261,328.1455,5121.0
2023-10-12 13:00:00,339.45,339.7,338.02,338.7,5304.0,328.0198,328.2614,326.638,327.2951,5304.0
2023-10-12 13:30:00,338.2,338.34,336.9,337.19,2700.0,326.8119,326.9472,325.5557,325.8359,2700.0
2023-10-12 14:00:00,336.84,337.49,336.08,337.49,4986.0,325.4977,326.1258,324.7633,326.1258,4986.0
2023-10-12 14:30:00,338.21,339.5,338.21,339.41,2338.0,326.8216,328.0682,326.8216,327.9812,2338.0
2023-10-12 15:00:00,339.28,340.19,339.28,339.66,3652.0,327.8556,328.7349,327.8556,328.2228,3652.0
2023-10-12 15:30:00,339.46,339.7,339.39,339.52,4727.0,328.0295,328.2614,327.9619,328.0875,4727.0
2023-10-13 09:30:00,346.38,347.31,343.0,343.56,11185.0,334.7165,335.6152,331.4503,331.9914,11185.0
2023-10-13 10:00:00,342.44,344.99,342.44,344.76,2167.0,330.9092,333.3733,330.9092,333.151,2167.0
2023-10-13 10:30:00,344.83,344.83,343.31,344.48,1900.0,333.2187,333.2187,331.7499,332.8805,1900.0
2023-10-13 11:00:00,344.83,345.22,343.14,345.22,800.0,333.2187,333.5956,331.5856,333.5956,800.0
2023-10-13 11:30:00,344.87,346.4,344.87,345.31,997.0,333.2573,334.7358,333.2573,333.6825,997.0
2023-10-13 12:00:00,345.25,346.33,344.75,346.27,7477.0,333.6245,334.6682,333.1414,334.6102,7477.0
2023-10-13 12:30:00,346.49,347.41,346.47,346.91,2116.0,334.8228,335.7118,334.8035,335.2286,2116.0
2023-10-13 13:00:00,345.83,345.87,344.34,344.38,3250.0,334.185,334.2237,332.7452,332.7838,3250.0
2023-10-13 13:30:00,344.47,345.17,344.46,345.06,1600.0,332.8708,333.5472,332.8611,333.4409,1600.0
2023-10-13 14:00:00,346.26,347.17,346.26,347.14,3802.0,334.6005,335.4799,334.6005,335.4509,3802.0
2023-10-13 14:30:00,347.8,347.8,346.3,347.16,5331.0,336.0887,336.0887,334.6392,335.4702,5331.0
2023-10-13 15:00:00,346.99,347.14,346.0,346.0,5824.0,335.306,335.4509,334.3493,334.3493,5824.0
2023-10-13 15:30:00,346.27,346.48,344.87,344.99,21239.0,334.6102,334.8131,333.2573,333.3733,21239.0
2023-10-16 09:30:00,345.73,347.47,343.0,343.0,17798.0,334.0884,335.7698,331.4503,331.4503,17798.0
2023-10-16 10:00:00,343.0,343.49,341.33,342.79,8702.0,331.4503,331.9238,329.8365,331.2474,8702.0
2023-10-16 10:30:00,343.45,345.28,342.97,345.23,1230.0,331.8852,333.6535,331.4213,333.6052,1230.0
2023-10-16 11:00:00,345.28,346.91,344.79,346.27,3327.0,333.6535,335.2286,333.18,334.6102,3327.0
2023-10-16 11:30:00,345.31,345.74,344.77,345.3,2500.0,333.6825,334.098,333.1607,333.6729,2500.0
2023-10-16 12:00:00,345.24,345.9,345.24,345.45,7384.0,333.6149,334.2527,333.6149,333.8178,7384.0
2023-10-16 12:30:00,344.91,345.93,344.91,345.93,769.0,333.296,334.2816,333.296,334.2816,769.0
2023-10-16 13:00:00,345.97,346.66,344.82,346.08,2100.0,334.3203,334.9871,333.209,334.4266,2100.0
2023-10-16 13:30:00,346.11,346.67,346.11,346.67,456.0,334.4556,334.9967,334.4556,334.9967,456.0
2023-10-16 14:00:00,346.0,346.53,345.52,345.8,1400.0,334.3493,334.8614,333.8855,334.156,1400.0
2023-10-16 14:30:00,345.65,346.1,345.63,345.91,1091.0,334.0111,334.4459,333.9917,334.2623,1091.0
2023-10-16 15:00:00,345.83,345.94,345.58,345.58,1232.0,334.185,334.2913,333.9434,333.9434,1232.0
2023-10-16 15:30:00,345.49,345.49,344.36,344.44,10251.0,333.8565,333.8565,332.7645,332.8418,10251.0
2023-10-17 09:30:00,342.0,349.67,342.0,349.42,12273.0,330.484,337.8957,330.484,337.6541,12273.0
2023-10-17 10:00:00,349.25,351.14,349.25,351.14,4966.0,337.4899,339.3162,337.4899,339.3162,4966.0
2023-10-17 10:30:00,351.17,351.9,350.79,351.35,6776.0,339.3452,340.0506,338.978,339.5191,6776.0
2023-10-17 11:00:00,351.05,351.36,350.03,350.03,1375.0,339.2292,339.5288,338.2436,338.2436,1375.0
2023-10-17 11:30:00,348.84,349.48,348.12,348.68,2146.0,337.0937,337.7121,336.3979,336.939,2146.0
2023-10-17 12:00:00,349.43,350.15,349.09,349.87,1975.0,337.6638,338.3595,337.3352,338.089,1975.0
2023-10-17 12:30:00,349.65,349.92,349.05,349.08,1807.0,337.8764,338.1373,337.2966,337.3256,1807.0
2023-10-17 13:00:00,349.57,349.97,349.57,349.63,900.0,337.7991,338.1856,337.7991,337.8571,900.0
2023-10-17 13:30:00,349.57,349.74,349.07,349.07,2159.0,337.7991,337.9634,337.3159,337.3159,2159.0
2023-10-17 14:00:00,349.31,350.52,349.31,350.52,1561.0,337.5478,338.7171,337.5478,338.7171,1561.0
2023-10-17 14:30:00,350.79,350.79,349.93,349.93,1200.0,338.978,338.978,338.147,338.147,1200.0
2023-10-17 15:00:00,349.95,350.4,349.59,350.26,1500.0,338.1663,338.6011,337.8184,338.4658,1500.0
2023-10-17 15:30:00,351.07,351.34,350.04,350.32,25651.0,339.2486,339.5095,338.2533,338.5238,25651.0
2023-10-18 09:30:00,352.51,353.66,351.36,352.1,10630.0,340.6401,341.7514,339.5288,340.2439,10630.0
2023-10-18 10:00:00,352.5,354.36,351.91,351.91,7004.0,340.6304,342.4278,340.0603,340.0603,7004.0
2023-10-18 10:30:00,352.3,353.37,351.02,351.02,3568.0,340.4372,341.4711,339.2003,339.2003,3568.0
2023-10-18 11:00:00,350.95,351.98,349.97,351.7,9613.0,339.1326,340.1279,338.1856,339.8574,9613.0
2023-10-18 11:30:00,351.96,352.23,350.17,350.46,4586.0,340.1086,340.3695,338.3789,338.6591,4586.0
2023-10-18 12:00:00,350.3,350.3,348.75,349.32,1900.0,338.5045,338.5045,337.0067,337.5575,1900.0
2023-10-18 12:30:00,349.62,350.34,349.36,349.42,1700.0,337.8474,338.5431,337.5961,337.6541,1700.0
2023-10-18 13:00:00,349.2,350.73,349.2,350.39,1918.0,337.4415,338.92,337.4415,338.5915,1918.0
2023-10-18 13:30:00,350.14,350.14,348.79,349.53,2901.0,338.3499,338.3499,337.0453,337.7604,2901.0
2023-10-18 14:00:00,349.66,350.4,349.29,349.65,3400.0,337.886,338.6011,337.5285,337.8764,3400.0
2023-10-18 14:30:00,350.04,350.3,348.78,349.2,1600.0,338.2533,338.5045,337.0357,337.4415,1600.0
2023-10-18 15:00:00,348.4,348.75,347.88,348.42,5905.0,336.6685,337.0067,336.166,336.6878,5905.0
2023-10-18 15:30:00,348.37,349.31,347.76,349.27,11959.0,336.6395,337.5478,336.05,337.5092,11959.0
2023-10-19 09:30:00,346.82,346.82,341.52,344.7,4581.0,335.1417,335.1417,330.0201,333.0931,4581.0
2023-10-19 10:00:00,344.19,347.05,344.07,347.05,2484.0,332.6002,335.3639,332.4843,335.3639,2484.0
2023-10-19 10:30:00,345.81,346.08,345.58,346.03,700.0,334.1657,334.4266,333.9434,334.3783,700.0
2023-10-19 11:00:00,347.2,348.29,347.2,348.29,1400.0,335.5089,336.5622,335.5089,336.5622,1400.0
2023-10-19 11:30:00,348.76,350.42,348.65,349.0,1259.0,337.0164,338.6205,336.9101,337.2483,1259.0
2023-10-19 12:00:00,349.15,351.22,348.3,350.8,5161.0,337.3932,339.3935,336.5718,338.9877,5161.0
2023-10-19 12:30:00,350.72,350.89,349.72,350.55,2350.0,338.9104,339.0746,337.944,338.7461,2350.0
2023-10-19 13:00:00,350.92,352.13,350.92,351.22,1303.0,339.1036,340.2729,339.1036,339.3935,1303.0
2023-10-19 13:30:00,351.06,351.06,348.34,348.51,995.0,339.2389,339.2389,336.6105,336.7748,995.0
2023-10-19 14:00:00,348.46,348.76,347.56,348.17,1686.0,336.7265,337.0164,335.8568,336.4462,1686.0
2023-10-19 14:30:00,348.03,348.03,346.26,347.19,3600.0,336.3109,336.3109,334.6005,335.4992,3600.0
2023-10-19 15:00:00,346.93,348.15,346.93,347.39,3000.0,335.248,336.4269,335.248,335.6925,3000.0
2023-10-19 15:30:00,347.62,348.14,346.67,347.74,6761.0,335.9147,336.4172,334.9967,336.0307,6761.0
2023-10-20 09:30:00,345.1,347.7,335.84,337.32,22660.0,333.4796,335.992,324.5314,325.9616,22660.0
2023-10-20 10:00:00,336.86,338.5,334.25,335.98,10432.0,325.5171,327.1018,322.9949,324.6667,10432.0
2023-10-20 10:30:00,335.64,338.42,335.64,337.83,4800.0,324.3381,327.0245,324.3381,326.4544,4800.0
2023-10-20 11:00:00,337.54,337.56,336.63,337.39,3499.0,326.1742,326.1935,325.2948,326.0292,3499.0
2023-10-20 11:30:00,337.79,340.93,337.52,340.45,18878.0,326.4157,329.45,326.1548,328.9862,18878.0
2023-10-20 12:00:00,340.52,341.79,339.6,341.54,3683.0,329.0538,330.281,328.1648,330.0395,3683.0
2023-10-20 12:30:00,341.58,342.75,341.5,341.66,5162.0,330.0781,331.2087,330.0008,330.1554,5162.0
2023-10-20 13:00:00,341.22,342.05,339.82,341.92,3033.0,329.7302,330.5323,328.3774,330.4067,3033.0
2023-10-20 13:30:00,341.11,341.78,341.11,341.72,1250.0,329.6239,330.2714,329.6239,330.2134,1250.0
2023-10-20 14:00:00,342.27,342.27,340.85,341.83,1600.0,330.7449,330.7449,329.3727,330.3197,1600.0
2023-10-20 14:30:00,341.81,342.2,340.76,341.82,2595.0,330.3004,330.6772,329.2857,330.31,2595.0
2023-10-20 15:00:00,341.9,341.9,340.88,341.35,2858.0,330.3873,330.3873,329.4017,329.8559,2858.0
2023-10-20 15:30:00,341.5,341.57,340.36,340.43,5877.0,330.0008,330.0685,328.8992,328.9668,5877.0
2023-10-23 09:30:00,337.77,338.65,334.27,337.15,10808.0,326.3964,327.2468,323.0143,325.7973,10808.0
2023-10-23 10:00:00,337.47,338.6,336.65,337.23,10323.0,326.1065,327.1985,325.3141,325.8746,10323.0
2023-10-23 10:30:00,336.46,337.61,334.76,337.16,4186.0,325.1305,326.2418,323.4878,325.807,4186.0
2023-10-23 11:00:00,337.1,340.7,337.1,339.82,3620.0,325.749,329.2278,325.749,328.3774,3620.0
2023-10-23 11:30:00,340.03,340.12,339.2,339.92,4455.0,328.5803,328.6673,327.7783,328.474,4455.0
2023-10-23 12:00:00,339.77,339.77,337.51,337.51,1842.0,328.3291,328.3291,326.1452,326.1452,1842.0
2023-10-23 12:30:00,337.85,338.03,337.65,338.03,1000.0,326.4737,326.6477,326.2805,326.6477,1000.0
2023-10-23 13:00:00,339.26,339.38,337.24,337.27,8303.0,327.8362,327.9522,325.8843,325.9132,8303.0
2023-10-23 13:30:00,337.23,338.53,337.18,338.02,3100.0,325.8746,327.1308,325.8263,326.638,3100.0
2023-10-23 14:00:00,338.55,338.55,336.16,337.12,2274.0,327.1501,327.1501,324.8406,325.7683,2274.0
2023-10-23 14:30:00,337.55,338.56,337.47,338.56,2497.0,326.1838,327.1598,326.1065,327.1598,2497.0
2023-10-23 15:00:00,338.76,339.46,338.07,338.3,6585.0,327.3531,328.0295,326.6863,326.9086,6585.0
2023-10-23 15:30:00,338.08,338.97,337.68,338.6,9962.0,326.696,327.556,326.3094,327.1985,9962.0
2023-10-24 09:30:00,338.03,339.0,335.08,336.46,12321.0,326.6477,327.585,323.797,325.1305,12321.0
2023-10-24 10:00:00,336.02,337.5,334.54,337.25,11245.0,324.7053,326.1355,323.2752,325.8939,11245.0
2023-10-24 10:30:00,337.41,338.9,336.94,338.02,2477.0,326.0485,327.4884,325.5944,326.638,2477.0
2023-10-24 11:00:00,337.22,337.45,336.13,336.17,9266.0,325.8649,326.0872,324.8116,324.8503,9266.0
2023-10-24 11:30:00,335.73,336.28,335.2,335.67,1857.0,324.4251,324.9566,323.913,324.3671,1857.0
2023-10-24 12:00:00,335.19,335.78,334.14,334.34,2544.0,323.9033,324.4734,322.8886,323.0819,2544.0
2023-10-24 12:30:00,335.24,335.29,333.92,333.92,900.0,323.9516,323.9999,322.6761,322.6761,900.0
2023-10-24 13:00:00,335.63,336.17,335.4,336.17,500.0,324.3285,324.8503,324.1062,324.8503,500.0
2023-10-24 13:30:00,336.92,337.58,336.76,336.84,1100.0,325.575,326.2128,325.4204,325.4977,1100.0
2023-10-24 14:00:00,336.84,337.04,336.58,336.79,2360.0,325.4977,325.691,325.2465,325.4494,2360.0
2023-10-24 14:30:00,336.85,336.85,336.24,336.42,1944.0,325.5074,325.5074,324.9179,325.0919,1944.0
2023-10-24 15:00:00,336.39,336.83,336.06,336.36,2100.0,325.0629,325.4881,324.744,325.0339,2100.0
2023-10-24 15:30:00,336.29,336.42,334.23,334.23,6563.0,324.9662,325.0919,322.9756,322.9756,6563.0
2023-10-25 09:30:00,332.26,333.58,331.06,331.16,4940.0,321.0719,322.3475,319.9124,320.009,4940.0
2023-10-25 10:00:00,331.13,331.45,330.25,331.0,3836.0,319.98,320.2892,319.1296,319.8544,3836.0
2023-10-25 10:30:00,330.89,330.89,328.26,329.31,16514.0,319.7481,319.7481,317.2066,318.2213,16514.0
2023-10-25 11:00:00,329.88,330.09,327.21,328.02,15379.0,318.7721,318.975,316.192,316.9747,15379.0
2023-10-25 11:30:00,328.06,328.25,326.41,327.72,4857.0,317.0134,317.197,315.4189,316.6848,4857.0
2023-10-25 12:00:00,327.63,329.0,327.44,328.91,6358.0,316.5979,317.9217,316.4143,317.8348,6358.0
2023-10-25 12:30:00,328.89,329.8,328.89,329.28,3609.0,317.8154,318.6948,317.8154,318.1923,3609.0
2023-10-25 13:00:00,329.09,330.64,329.02,330.2,6853.0,318.0087,319.5065,317.941,319.0813,6853.0
2023-10-25 13:30:00,329.62,329.94,329.62,329.94,1100.0,318.5208,318.8301,318.5208,318.8301,1100.0
2023-10-25 14:00:00,329.79,331.89,329.79,331.62,3441.0,318.6851,320.7144,318.6851,320.4535,3441.0
2023-10-25 14:30:00,331.92,331.93,331.17,331.66,4839.0,320.7434,320.7531,320.0187,320.4922,4839.0
2023-10-25 15:00:00,331.75,331.75,330.81,331.26,10133.0,320.5791,320.5791,319.6708,320.1056,10133.0
2023-10-25 15:30:00,331.64,331.65,329.97,330.05,18683.0,320.4728,320.4825,318.8591,318.9364,18683.0
2023-10-26 09:30:00,326.29,327.32,322.92,326.47,16372.0,315.303,316.2983,312.0465,315.4769,16372.0
2023-10-26 10:00:00,326.62,327.03,326.05,326.33,1964.0,315.6219,316.0181,315.0711,315.3416,1964.0
2023-10-26 10:30:00,327.18,329.64,326.79,327.67,2600.0,316.163,318.5402,315.7861,316.6365,2600.0
2023-10-26 11:00:00,327.74,327.74,325.43,326.77,3000.0,316.7041,316.7041,314.4719,315.7668,3000.0
2023-10-26 11:30:00,326.55,328.76,326.55,328.71,1955.0,315.5542,317.6898,315.5542,317.6415,1955.0
2023-10-26 12:00:00,328.07,328.07,323.46,323.6,1500.0,317.023,317.023,312.5683,312.7036,1500.0
2023-10-26 12:30:00,324.31,325.22,323.69,325.22,5647.0,313.3896,314.269,312.7905,314.269,5647.0
2023-10-26 13:00:00,323.88,324.66,323.64,323.67,2700.0,312.9741,313.7279,312.7422,312.7712,2700.0
2023-10-26 13:30:00,322.7,324.35,321.97,324.34,10968.0,311.8339,313.4283,311.1284,313.4186,10968.0
2023-10-26 14:00:00,324.63,326.06,324.63,325.52,13460.0,313.6989,315.0807,313.6989,314.5589,13460.0
2023-10-26 14:30:00,326.67,327.56,326.63,327.43,3642.0,315.6702,316.5302,315.6315,316.4046,3642.0
2023-10-26 15:00:00,327.65,328.07,326.41,326.56,2820.0,316.6172,317.023,315.4189,315.5639,2820.0
2023-10-26 15:30:00,326.34,326.51,325.66,325.87,7405.0,315.3513,315.5156,314.6942,314.8971,7405.0
2023-10-27 09:30:00,327.86,328.0,322.39,322.68,21860.0,316.8201,316.9554,311.5343,311.8145,21860.0
2023-10-27 10:00:00,322.47,324.37,321.04,323.97,15197.0,311.6116,313.4476,310.2298,313.0611,15197.0
2023-10-27 10:30:00,323.89,324.36,322.94,324.16,7417.0,312.9838,313.438,312.0658,313.2447,7417.0
2023-10-27 11:00:00,324.71,327.1,324.71,325.43,3300.0,313.7762,316.0857,313.7762,314.4719,3300.0
2023-10-27 11:30:00,325.33,327.44,325.3,327.33,2100.0,314.3753,316.4143,314.3463,316.308,2100.0
2023-10-27 12:00:00,327.34,327.48,326.03,326.03,1000.0,316.3176,316.4529,315.0517,315.0517,1000.0
2023-10-27 12:30:00,326.15,326.73,326.15,326.52,1032.0,315.1677,315.7282,315.1677,315.5252,1032.0
2023-10-27 13:00:00,326.99,327.14,324.42,325.3,3503.0,315.9794,316.1244,313.4959,314.3463,3503.0
2023-10-27 13:30:00,325.2,325.83,324.93,325.72,1700.0,314.2497,314.8585,313.9888,314.7522,1700.0
2023-10-27 14:00:00,325.82,326.92,325.44,326.92,1343.0,314.8488,315.9118,314.4816,315.9118,1343.0
2023-10-27 14:30:00,326.93,326.93,325.0,325.08,2126.0,315.9214,315.9214,314.0564,314.1337,2126.0
2023-10-27 15:00:00,325.07,325.69,324.68,325.67,14840.0,314.1241,314.7232,313.7472,314.7039,14840.0
2023-10-27 15:30:00,325.49,326.12,325.18,326.12,20190.0,314.5299,315.1387,314.2304,315.1387,20190.0
2023-10-30 09:30:00,327.91,330.47,326.7,327.06,9697.0,316.8684,319.3422,315.6992,316.047,9697.0
2023-10-30 10:00:00,327.46,327.46,324.13,324.51,4978.0,316.4336,316.4336,313.2157,313.5829,4978.0
2023-10-30 10:30:00,324.2,324.55,323.35,323.35,25704.0,313.2834,313.6216,312.462,312.462,25704.0
2023-10-30 11:00:00,324.44,324.44,323.04,323.13,3163.0,313.5153,313.5153,312.1624,312.2494,3163.0
2023-10-30 11:30:00,323.01,323.57,322.93,322.94,1500.0,312.1334,312.6746,312.0561,312.0658,1500.0
2023-10-30 12:00:00,323.14,324.65,323.14,323.9,4283.0,312.259,313.7182,312.259,312.9935,4283.0
2023-10-30 12:30:00,323.1,323.1,322.79,322.79,300.0,312.2204,312.2204,311.9208,311.9208,300.0
2023-10-30 13:00:00,322.76,323.0,321.42,322.4,4836.0,311.8918,312.1238,310.597,311.544,4836.0
2023-10-30 13:30:00,323.03,325.0,323.03,325.0,3055.0,312.1527,314.0564,312.1527,314.0564,3055.0
2023-10-30 14:00:00,325.04,325.04,322.9,322.9,1520.0,314.0951,314.0951,312.0271,312.0271,1520.0
2023-10-30 14:30:00,324.03,324.25,323.6,323.6,1700.0,313.1191,313.3317,312.7036,312.7036,1700.0
2023-10-30 15:00:00,324.02,325.93,324.02,325.8,4394.0,313.1094,314.9551,313.1094,314.8295,4394.0
2023-10-30 15:30:00,325.92,326.61,325.46,325.58,4914.0,314.9454,315.6122,314.5009,314.6169,4914.0
2023-10-31 09:30:00,325.33,325.33,320.82,323.71,4463.0,314.3753,314.3753,310.0172,312.8098,4463.0
2023-10-31 10:00:00,323.37,327.35,323.24,325.13,2560.0,312.4813,316.3273,312.3557,314.182,2560.0
2023-10-31 10:30:00,325.28,325.28,323.22,324.09,3946.0,314.327,314.327,312.3363,313.1771,3946.0
2023-10-31 11:00:00,324.49,324.55,323.41,324.25,2700.0,313.5636,313.6216,312.52,313.3317,2700.0
2023-10-31 11:30:00,324.62,324.62,323.43,323.85,2693.0,313.6892,313.6892,312.5393,312.9451,2693.0
2023-10-31 12:00:00,324.26,324.6,323.54,323.99,3094.0,313.3413,313.6699,312.6456,313.0804,3094.0
2023-10-31 12:30:00,324.05,325.15,323.99,325.15,1200.0,313.1384,314.2014,313.0804,314.2014,1200.0
2023-10-31 13:00:00,324.81,324.91,323.86,323.86,2300.0,313.8728,313.9694,312.9548,312.9548,2300.0
2023-10-31 13:30:00,323.94,323.94,323.48,323.58,500.0,313.0321,313.0321,312.5876,312.6842,500.0
2023-10-31 14:00:00,324.01,324.01,322.78,322.99,6300.0,313.0997,313.0997,311.9112,312.1141,6300.0
2023-10-31 14:30:00,322.16,324.1,322.15,324.1,5633.0,311.312,313.1867,311.3024,313.1867,5633.0
2023-10-31 15:00:00,324.29,324.99,324.29,324.74,23843.0,313.3703,314.0467,313.3703,313.8052,23843.0
2023-10-31 15:30:00,324.69,325.08,324.22,324.4,17710.0,313.7569,314.1337,313.3027,313.4766,17710.0
2023-11-01 09:30:00,326.73,326.73,324.09,326.32,4841.0,315.7282,315.7282,313.1771,315.332,4841.0
2023-11-01 10:00:00,326.59,329.4,326.48,329.4,2567.0,315.5929,318.3083,315.4866,318.3083,2567.0
2023-11-01 10:30:00,329.17,331.49,329.17,331.04,12125.0,318.086,320.3279,318.086,319.893,12125.0
2023-11-01 11:00:00,330.59,330.59,329.4,329.4,5700.0,319.4582,319.4582,318.3083,318.3083,5700.0
2023-11-01 11:30:00,328.96,328.96,327.2,327.78,14845.0,317.8831,317.8831,316.1823,316.7428,14845.0
2023-11-01 12:00:00,327.59,328.49,327.54,327.63,1939.0,316.5592,317.4289,316.5109,316.5979,1939.0
2023-11-01 12:30:00,327.43,327.43,325.76,325.93,6345.0,316.4046,316.4046,314.7908,314.9551,6345.0
2023-11-01 13:00:00,325.75,325.93,325.46,325.87,4346.0,314.7812,314.9551,314.5009,314.8971,4346.0
2023-11-01 13:30:00,326.08,326.77,325.81,326.55,3200.0,315.1,315.7668,314.8391,315.5542,3200.0
2023-11-01 14:00:00,327.89,327.89,325.91,326.57,3887.0,316.8491,316.8491,314.9358,315.5735,3887.0
2023-11-01 14:30:00,326.93,327.32,324.85,325.71,5477.0,315.9214,316.2983,313.9115,314.7425,5477.0
2023-11-01 15:00:00,325.8,327.02,325.8,326.52,9806.0,314.8295,316.0084,314.8295,315.5252,9806.0
2023-11-01 15:30:00,326.74,327.27,326.34,326.52,21421.0,315.7378,316.25,315.3513,315.5252,21421.0
2023-11-02 09:30:00,330.41,333.75,330.38,332.14,10495.0,319.2842,322.5118,319.2553,320.956,10495.0
2023-11-02 10:00:00,332.13,332.21,331.31,331.41,2100.0,320.9463,321.0236,320.1539,320.2506,2100.0
2023-11-02 10:30:00,332.65,333.4,331.58,333.25,9092.0,321.4488,322.1736,320.4148,322.0286,9092.0
2023-11-02 11:00:00,333.48,334.62,332.67,334.57,5199.0,322.2509,323.3525,321.4681,323.3042,5199.0
2023-11-02 11:30:00,334.12,334.9,334.12,334.9,2719.0,322.8693,323.6231,322.8693,323.6231,2719.0
2023-11-02 12:00:00,334.82,335.36,334.0,334.59,5495.0,323.5457,324.0676,322.7534,323.3235,5495.0
2023-11-02 12:30:00,335.17,335.61,334.93,335.47,1500.0,323.884,324.3091,323.652,324.1739,1500.0
2023-11-02 13:00:00,335.38,336.73,335.38,336.29,1300.0,324.0869,325.3914,324.0869,324.9662,1300.0
2023-11-02 13:30:00,336.51,337.05,336.29,336.92,2000.0,325.1788,325.7007,324.9662,325.575,2000.0
2023-11-02 14:00:00,336.97,336.97,335.97,336.15,3104.0,325.6234,325.6234,324.657,324.831,3104.0
2023-11-02 14:30:00,336.03,336.21,334.35,334.94,18227.0,324.715,324.8889,323.0916,323.6617,18227.0
2023-11-02 15:00:00,335.15,335.94,335.15,335.94,12275.0,323.8646,324.628,323.8646,324.628,12275.0
2023-11-02 15:30:00,335.83,337.47,335.81,336.9,30730.0,324.5217,326.1065,324.5024,325.5557,30730.0
2023-11-03 09:30:00,337.66,340.25,336.2,340.09,5054.0,326.2901,328.7929,324.8793,328.6383,5054.0
2023-11-03 10:00:00,339.0,339.21,336.42,336.42,11982.0,327.585,327.7879,325.0919,325.0919,11982.0
2023-11-03 10:30:00,336.25,336.78,334.08,334.78,3164.0,324.9276,325.4397,322.8307,323.5071,3164.0
2023-11-03 11:00:00,335.59,336.51,335.5,336.43,1700.0,324.2898,325.1788,324.2028,325.1015,1700.0
2023-11-03 11:30:00,336.52,338.43,336.02,337.5,6237.0,325.1885,327.0342,324.7053,326.1355,6237.0
2023-11-03 12:00:00,337.46,337.46,336.66,336.66,2800.0,326.0969,326.0969,325.3238,325.3238,2800.0
2023-11-03 12:30:00,336.86,337.03,336.48,336.79,1418.0,325.5171,325.6813,325.1499,325.4494,1418.0
2023-11-03 13:00:00,336.73,336.74,336.6,336.6,750.0,325.3914,325.4011,325.2658,325.2658,750.0
2023-11-03 13:30:00,336.2,336.26,335.51,335.66,1100.0,324.8793,324.9373,324.2125,324.3575,1100.0
2023-11-03 14:00:00,335.93,335.93,334.95,335.33,1488.0,324.6184,324.6184,323.6714,324.0386,1488.0
2023-11-03 14:30:00,336.32,337.42,336.32,337.12,3900.0,324.9952,326.0582,324.9952,325.7683,3900.0
2023-11-03 15:00:00,336.34,336.35,335.93,336.12,1200.0,325.0146,325.0242,324.6184,324.802,1200.0
2023-11-03 15:30:00,335.72,336.08,334.87,335.28,9312.0,324.4154,324.7633,323.5941,323.9903,9312.0
2023-11-06 09:30:00,337.6,339.0,333.42,334.15,7667.0,326.2321,327.585,322.1929,322.8983,7667.0
2023-11-06 10:00:00,334.31,335.43,333.9,335.43,2078.0,323.0529,324.1352,322.6567,324.1352,2078.0
2023-11-06 10:30:00,334.5,334.5,333.44,333.44,1400.0,323.2365,323.2365,322.2122,322.2122,1400.0
2023-11-06 11:00:00,333.74,334.13,333.74,333.83,960.0,322.5021,322.879,322.5021,322.5891,960.0
2023-11-06 11:30:00,332.99,332.99,331.89,331.93,1099.0,321.7774,321.7774,320.7144,320.7531,1099.0
2023-11-06 12:00:00,333.0,333.24,332.11,332.33,2632.0,321.787,322.0189,320.927,321.1396,2632.0
2023-11-06 12:30:00,332.42,332.42,331.71,331.71,300.0,321.2266,321.2266,320.5405,320.5405,300.0
2023-11-06 13:00:00,331.59,331.74,330.0,330.76,9603.0,320.4245,320.5695,318.888,319.6225,9603.0
2023-11-06 13:30:00,330.94,331.13,330.15,330.15,2615.0,319.7964,319.98,319.033,319.033,2615.0
2023-11-06 14:00:00,330.33,330.33,329.33,330.07,3159.0,319.2069,319.2069,318.2406,318.9557,3159.0
2023-11-06 14:30:00,330.43,330.93,330.36,330.41,2465.0,319.3036,319.7867,319.2359,319.2842,2465.0
2023-11-06 15:00:00,330.09,330.4,329.32,330.12,9983.0,318.975,319.2746,318.2309,319.004,9983.0
2023-11-06 15:30:00,330.31,331.03,329.73,330.03,18486.0,319.1876,319.8834,318.6271,318.917,18486.0
2023-11-07 09:30:00,324.87,325.25,317.56,317.56,18670.0,313.9308,314.298,306.8669,306.8669,18670.0
2023-11-07 10:00:00,317.57,320.23,317.15,319.52,5748.0,306.8766,309.447,306.4707,308.7609,5748.0
2023-11-07 10:30:00,318.85,320.63,318.58,319.81,5075.0,308.1135,309.8336,307.8526,309.0412,5075.0
2023-11-07 11:00:00,319.86,319.97,318.69,319.17,12543.0,309.0895,309.1958,307.9589,308.4227,12543.0
2023-11-07 11:30:00,319.0,319.7,318.4,318.49,10341.0,308.2584,308.9349,307.6787,307.7656,10341.0
2023-11-07 12:00:00,318.55,319.0,317.81,318.56,4569.0,307.8236,308.2584,307.1085,307.8333,4569.0
2023-11-07 12:30:00,318.22,318.22,316.64,317.35,8044.0,307.5047,307.5047,305.9779,306.664,8044.0
2023-11-07 13:00:00,317.77,319.16,317.66,319.1,2100.0,307.0699,308.4131,306.9636,308.3551,2100.0
2023-11-07 13:30:00,318.71,319.0,317.52,317.52,1900.0,307.9782,308.2584,306.8283,306.8283,1900.0
2023-11-07 14:00:00,317.44,317.63,316.76,316.88,3106.0,306.751,306.9346,306.0939,306.2098,3106.0
2023-11-07 14:30:00,317.03,317.1,315.82,315.83,24139.0,306.3548,306.4224,305.1855,305.1952,24139.0
2023-11-07 15:00:00,315.96,316.28,315.0,315.52,14845.0,305.3208,305.63,304.3931,304.8956,14845.0
2023-11-07 15:30:00,315.55,315.73,314.79,315.65,46619.0,304.9246,305.0986,304.1902,305.0213,46619.0
2023-11-08 09:30:00,312.42,318.22,312.32,316.37,10835.0,301.9,307.5047,301.8034,305.717,10835.0
2023-11-08 10:00:00,316.18,316.3,314.25,314.33,4273.0,305.5334,305.6494,303.6684,303.7457,4273.0
2023-11-08 10:30:00,315.01,315.05,313.22,313.22,21610.0,304.4028,304.4415,302.6731,302.6731,21610.0
2023-11-08 11:00:00,313.45,314.02,312.61,313.0,6168.0,302.8953,303.4461,302.0836,302.4605,6168.0
2023-11-08 11:30:00,313.46,314.0,312.55,313.38,20862.0,302.905,303.4268,302.0256,302.8277,20862.0
2023-11-08 12:00:00,313.94,314.0,313.19,313.41,3401.0,303.3688,303.4268,302.6441,302.8567,3401.0
2023-11-08 12:30:00,312.73,313.88,312.19,313.76,7075.0,302.1996,303.3109,301.6778,303.1949,7075.0
2023-11-08 13:00:00,314.42,314.68,313.49,314.0,3116.0,303.8327,304.0839,302.934,303.4268,3116.0
2023-11-08 13:30:00,314.24,314.77,313.81,314.77,2948.0,303.6587,304.1709,303.2432,304.1709,2948.0
2023-11-08 14:00:00,314.77,314.96,312.94,313.32,5626.0,304.1709,304.3545,302.4025,302.7697,5626.0
2023-11-08 14:30:00,313.22,314.42,313.18,314.26,3043.0,302.6731,303.8327,302.6344,303.6781,3043.0
2023-11-08 15:00:00,314.4,314.61,313.88,314.33,7435.0,303.8133,304.0163,303.3109,303.7457,7435.0
2023-11-08 15:30:00,314.19,314.41,313.93,314.0,16106.0,303.6104,303.823,303.3592,303.4268,16106.0
2023-11-09 09:30:00,316.92,317.47,314.0,315.63,7897.0,306.2485,306.78,303.4268,305.0019,7897.0
2023-11-09 10:00:00,316.11,317.75,316.11,317.53,18627.0,305.4658,307.0505,305.4658,306.8379,18627.0
2023-11-09 10:30:00,318.5,319.17,317.96,318.4,3182.0,307.7753,308.4227,307.2535,307.6787,3182.0
2023-11-09 11:00:00,318.8,318.8,316.91,317.57,8467.0,308.0652,308.0652,306.2388,306.8766,8467.0
2023-11-09 11:30:00,317.43,317.76,316.84,317.55,6600.0,306.7413,307.0602,306.1712,306.8573,6600.0
2023-11-09 12:00:00,317.51,318.69,317.51,318.35,5430.0,306.8186,307.9589,306.8186,307.6303,5430.0
2023-11-09 12:30:00,319.03,319.15,317.98,318.28,840.0,308.2874,308.4034,307.2728,307.5627,840.0
2023-11-09 13:00:00,318.33,318.33,316.75,317.5,18539.0,307.611,307.611,306.0842,306.809,18539.0
2023-11-09 13:30:00,316.6,316.61,316.44,316.45,700.0,305.9393,305.9489,305.7846,305.7943,700.0
2023-11-09 14:00:00,316.26,317.21,316.03,316.9,2744.0,305.6107,306.5287,305.3885,306.2292,2744.0
2023-11-09 14:30:00,316.22,316.22,314.95,314.95,2395.0,305.5721,305.5721,304.3448,304.3448,2395.0
2023-11-09 15:00:00,314.99,316.25,314.99,315.64,1416.0,304.3835,305.601,304.3835,305.0116,1416.0
2023-11-09 15:30:00,315.4,315.56,314.47,314.6,4889.0,304.7797,304.9343,303.881,304.0066,4889.0
2023-11-10 09:30:00,319.33,320.43,317.02,317.48,29413.0,308.5773,309.6403,306.3451,306.7896,29413.0
2023-11-10 10:00:00,316.95,319.52,316.95,318.89,14758.0,306.2775,308.7609,306.2775,308.1522,14758.0
2023-11-10 10:30:00,318.54,318.92,316.84,316.84,5508.0,307.8139,308.1811,306.1712,306.1712,5508.0
2023-11-10 11:00:00,316.85,317.58,316.77,317.21,3000.0,306.1808,306.8863,306.1035,306.5287,3000.0
2023-11-10 11:30:00,317.37,318.3,316.86,318.3,2000.0,306.6833,307.582,306.1905,307.582,2000.0
2023-11-10 12:00:00,318.69,318.69,317.54,317.54,800.0,307.9589,307.9589,306.8476,306.8476,800.0
2023-11-10 12:30:00,317.74,319.8,317.74,319.8,3100.0,307.0409,309.0315,307.0409,309.0315,3100.0
2023-11-10 13:00:00,319.75,319.93,318.64,319.77,2261.0,308.9832,309.1571,307.9106,309.0025,2261.0
2023-11-10 13:30:00,319.95,320.28,319.69,319.69,2625.0,309.1765,309.4953,308.9252,308.9252,2625.0
2023-11-10 14:00:00,319.77,320.17,319.77,319.87,1200.0,309.0025,309.3891,309.0025,309.0992,1200.0
2023-11-10 14:30:00,318.47,318.79,318.44,318.63,1228.0,307.7463,308.0555,307.7173,307.9009,1228.0
2023-11-10 15:00:00,318.99,319.19,318.5,319.19,1300.0,308.2488,308.442,307.7753,308.442,1300.0
2023-11-10 15:30:00,319.28,319.62,318.6,318.88,6099.0,308.529,308.8576,307.8719,308.1425,6099.0
2023-11-13 09:30:00,319.27,320.19,316.95,319.84,7561.0,308.5194,309.4084,306.2775,309.0702,7561.0
2023-11-13 10:00:00,320.36,321.97,320.36,321.07,8442.0,309.5727,311.1284,309.5727,310.2587,8442.0
2023-11-13 10:30:00,320.79,321.32,320.79,321.27,379.0,309.9882,310.5003,309.9882,310.452,379.0
2023-11-13 11:00:00,320.91,321.91,320.73,321.91,5047.0,310.1041,311.0705,309.9302,311.0705,5047.0
2023-11-13 11:30:00,321.83,322.5,321.53,322.1,3589.0,310.9932,311.6406,310.7033,311.2541,3589.0
2023-11-13 12:00:00,322.06,322.42,321.87,322.29,2803.0,311.2154,311.5633,311.0318,311.4377,2803.0
2023-11-13 12:30:00,322.22,322.34,321.3,321.59,1637.0,311.37,311.486,310.481,310.7612,1637.0
2023-11-13 13:00:00,321.9,321.9,321.12,321.12,400.0,311.0608,311.0608,310.3071,310.3071,400.0
2023-11-13 13:30:00,320.82,322.21,320.82,322.21,1300.0,310.0172,311.3604,310.0172,311.3604,1300.0
2023-11-13 14:00:00,322.36,322.56,321.4,321.74,900.0,311.5053,311.6986,310.5776,310.9062,900.0
2023-11-13 14:30:00,321.95,322.48,321.58,321.58,1100.0,311.1091,311.6213,310.7516,310.7516,1100.0
2023-11-13 15:00:00,321.15,321.55,320.93,321.45,3984.0,310.3361,310.7226,310.1235,310.6259,3984.0
2023-11-13 15:30:00,321.71,321.73,321.15,321.28,12127.0,310.8772,310.8965,310.3361,310.4617,12127.0
2023-11-14 09:30:00,323.72,324.86,321.81,322.52,37542.0,312.8195,313.9211,310.9738,311.6599,37542.0
2023-11-14 10:00:00,322.17,324.53,321.64,324.53,12096.0,311.3217,313.6022,310.8096,313.6022,12096.0
2023-11-14 10:30:00,323.87,325.82,323.43,325.5,7706.0,312.9645,314.8488,312.5393,314.5396,7706.0
2023-11-14 11:00:00,325.3,325.54,324.04,324.5,3716.0,314.3463,314.5782,313.1287,313.5732,3716.0
2023-11-14 11:30:00,325.05,325.3,324.63,324.63,2400.0,314.1047,314.3463,313.6989,313.6989,2400.0
2023-11-14 12:00:00,325.05,325.05,323.22,323.3,13804.0,314.1047,314.1047,312.3363,312.4137,13804.0
2023-11-14 12:30:00,324.04,324.04,323.17,323.58,6350.0,313.1287,313.1287,312.288,312.6842,6350.0
2023-11-14 13:00:00,323.68,324.79,323.68,324.68,6960.0,312.7809,313.8535,312.7809,313.7472,6960.0
2023-11-14 13:30:00,324.78,326.06,324.78,325.82,2155.0,313.8438,315.0807,313.8438,314.8488,2155.0
2023-11-14 14:00:00,325.87,325.97,324.89,325.72,4223.0,314.8971,314.9937,313.9501,314.7522,4223.0
2023-11-14 14:30:00,325.98,326.23,325.86,325.95,2100.0,315.0034,315.245,314.8875,314.9744,2100.0
2023-11-14 15:00:00,325.96,327.35,325.96,327.01,4023.0,314.9841,316.3273,314.9841,315.9987,4023.0
2023-11-14 15:30:00,326.85,327.11,325.99,326.46,15927.0,315.8441,316.0954,315.0131,315.4673,15927.0
2023-11-15 09:30:00,324.79,326.43,324.49,324.5,7391.0,313.8535,315.4383,313.5636,313.5732,7391.0
2023-11-15 10:00:00,325.44,327.96,325.44,327.96,7561.0,314.4816,316.9167,314.4816,316.9167,7561.0
2023-11-15 10:30:00,328.03,329.15,327.88,328.45,11636.0,316.9844,318.0667,316.8394,317.3902,11636.0
2023-11-15 11:00:00,328.43,329.14,326.84,326.86,1700.0,317.3709,318.057,315.8345,315.8538,1700.0
2023-11-15 11:30:00,327.63,327.67,325.0,325.37,5724.0,316.5979,316.6365,314.0564,314.414,5724.0
2023-11-15 12:00:00,325.21,325.21,323.65,323.75,3505.0,314.2593,314.2593,312.7519,312.8485,3505.0
2023-11-15 12:30:00,323.74,323.74,322.45,322.54,3575.0,312.8388,312.8388,311.5923,311.6792,3575.0
2023-11-15 13:00:00,322.61,322.81,321.99,322.16,5501.0,311.7469,311.9402,311.1478,311.312,5501.0
2023-11-15 13:30:00,322.25,322.26,321.65,321.87,2262.0,311.399,311.4087,310.8192,311.0318,2262.0
2023-11-15 14:00:00,322.4,322.57,321.42,322.29,2400.0,311.544,311.7082,310.597,311.4377,2400.0
2023-11-15 14:30:00,322.21,322.5,321.82,322.24,2466.0,311.3604,311.6406,310.9835,311.3893,2466.0
2023-11-15 15:00:00,322.36,322.36,321.04,321.04,6189.0,311.5053,311.5053,310.2298,310.2298,6189.0
2023-11-15 15:30:00,321.25,321.85,321.12,321.22,14644.0,310.4327,311.0125,310.3071,310.4037,14644.0
2023-11-16 09:30:00,317.13,319.99,313.78,313.78,17098.0,306.4514,309.2151,303.2142,303.2142,17098.0
2023-11-16 10:00:00,313.14,313.15,309.42,310.14,20322.0,302.5958,302.6054,299.001,299.6968,20322.0
2023-11-16 10:30:00,309.7,310.02,308.71,309.08,7478.0,299.2716,299.5808,298.3149,298.6725,7478.0
2023-11-16 11:00:00,309.16,309.22,307.0,307.64,8700.0,298.7498,298.8078,296.6625,297.281,8700.0
2023-11-16 11:30:00,307.45,308.44,305.75,305.94,7000.0,297.0974,298.054,295.4546,295.6382,7000.0
2023-11-16 12:00:00,305.92,306.85,305.19,306.8,6801.0,295.6189,296.5176,294.9135,296.4693,6801.0
2023-11-16 12:30:00,307.0,307.24,305.78,305.8,3591.0,296.6625,296.8944,295.4836,295.5029,3591.0
2023-11-16 13:00:00,305.76,305.76,304.87,305.58,17279.0,295.4643,295.4643,294.6042,295.2903,17279.0
2023-11-16 13:30:00,305.09,306.0,304.76,305.7,8130.0,294.8168,295.6962,294.4979,295.4063,8130.0
2023-11-16 14:00:00,305.92,306.76,305.92,306.25,8869.0,295.6189,296.4306,295.6189,295.9378,8869.0
2023-11-16 14:30:00,306.24,307.81,305.88,307.26,7362.0,295.9281,297.4452,295.5802,296.9138,7362.0
2023-11-16 15:00:00,307.22,308.24,306.74,308.05,6499.0,296.8751,297.8608,296.4113,297.6772,6499.0
2023-11-16 15:30:00,308.09,309.22,308.01,309.12,18264.0,297.7158,298.8078,297.6385,298.7111,18264.0
2023-11-17 09:30:00,313.22,314.61,312.79,312.81,29697.0,302.6731,304.0163,302.2576,302.2769,29697.0
2023-11-17 10:00:00,313.4,315.21,313.32,315.14,6398.0,302.847,304.5961,302.7697,304.5284,6398.0
2023-11-17 10:30:00,314.97,316.84,314.62,316.53,13375.0,304.3641,306.1712,304.0259,305.8716,13375.0
2023-11-17 11:00:00,316.49,316.49,315.01,315.16,38253.0,305.833,305.833,304.4028,304.5478,38253.0
2023-11-17 11:30:00,315.3,316.13,314.97,315.91,3763.0,304.683,305.4851,304.3641,305.2725,3763.0
2023-11-17 12:00:00,315.85,316.58,315.77,316.56,4577.0,305.2145,305.9199,305.1372,305.9006,4577.0
2023-11-17 12:30:00,316.6,317.47,316.35,317.06,3223.0,305.9393,306.78,305.6977,306.3838,3223.0
2023-11-17 13:00:00,317.17,317.5,316.96,317.23,2925.0,306.4901,306.809,306.2871,306.548,2925.0
2023-11-17 13:30:00,317.34,317.86,317.15,317.76,2500.0,306.6543,307.1568,306.4707,307.0602,2500.0
2023-11-17 14:00:00,317.6,318.08,316.17,316.9,6040.0,306.9056,307.3694,305.5237,306.2292,6040.0
2023-11-17 14:30:00,316.9,317.25,316.65,316.88,3300.0,306.2292,306.5674,305.9876,306.2098,3300.0
2023-11-17 15:00:00,316.78,316.92,316.04,316.82,17187.0,306.1132,306.2485,305.3981,306.1519,17187.0
2023-11-17 15:30:00,316.94,317.04,315.99,316.22,22327.0,306.2678,306.3644,305.3498,305.5721,22327.0
2023-11-20 09:30:00,318.98,320.7,318.12,319.86,8149.0,308.2391,309.9012,307.4081,309.0895,8149.0
2023-11-20 10:00:00,320.04,320.42,318.78,320.42,2676.0,309.2634,309.6306,308.0459,309.6306,2676.0
2023-11-20 10:30:00,320.31,320.31,319.14,319.29,5054.0,309.5243,309.5243,308.3937,308.5387,5054.0
2023-11-20 11:00:00,319.03,319.03,318.27,318.87,2600.0,308.2874,308.2874,307.553,308.1328,2600.0
2023-11-20 11:30:00,318.65,319.12,318.63,318.95,1200.0,307.9202,308.3744,307.9009,308.2101,1200.0
2023-11-20 12:00:00,318.66,319.25,318.45,319.2,1300.0,307.9299,308.5,307.727,308.4517,1300.0
2023-11-20 12:30:00,319.23,319.23,318.34,318.73,2800.0,308.4807,308.4807,307.6207,307.9975,2800.0
2023-11-20 13:00:00,318.85,319.06,318.62,318.73,900.0,308.1135,308.3164,307.8912,307.9975,900.0
2023-11-20 13:30:00,318.64,318.64,318.04,318.04,600.0,307.9106,307.9106,307.3308,307.3308,600.0
2023-11-20 14:00:00,317.6,317.6,317.0,317.3,3035.0,306.9056,306.9056,306.3258,306.6157,3035.0
2023-11-20 14:30:00,317.28,317.97,317.28,317.79,1656.0,306.5964,307.2631,306.5964,307.0892,1656.0
2023-11-20 15:00:00,317.72,317.95,317.4,317.68,1862.0,307.0215,307.2438,306.7123,306.9829,1862.0
2023-11-20 15:30:00,317.66,317.73,316.5,316.85,8846.0,306.9636,307.0312,305.8426,306.1808,8846.0
2023-11-21 09:30:00,314.21,315.77,313.53,314.37,10309.0,303.6297,305.1372,302.9726,303.7844,10309.0
2023-11-21 10:00:00,313.69,314.02,312.99,313.87,7196.0,303.1272,303.4461,302.4508,303.3012,7196.0
2023-11-21 10:30:00,314.19,316.21,314.19,316.21,6849.0,303.6104,305.5624,303.6104,305.5624,6849.0
2023-11-21 11:00:00,316.21,316.62,314.35,314.36,1277.0,305.5624,305.9586,303.765,303.7747,1277.0
2023-11-21 11:30:00,314.55,315.04,314.55,314.78,800.0,303.9583,304.4318,303.9583,304.1805,800.0
2023-11-21 12:00:00,314.61,314.61,314.46,314.46,300.0,304.0163,304.0163,303.8713,303.8713,300.0
2023-11-21 12:30:00,314.84,315.32,314.84,315.32,400.0,304.2385,304.7024,304.2385,304.7024,400.0
2023-11-21 13:00:00,315.03,315.03,313.93,314.18,920.0,304.4221,304.4221,303.3592,303.6007,920.0
2023-11-21 13:30:00,314.3,314.61,314.3,314.6,1000.0,303.7167,304.0163,303.7167,304.0066,1000.0
2023-11-21 14:00:00,314.17,314.97,314.17,314.63,8532.0,303.5911,304.3641,303.5911,304.0356,8532.0
2023-11-21 14:30:00,315.06,315.06,313.95,314.04,3749.0,304.4511,304.4511,303.3785,303.4655,3749.0
2023-11-21 15:00:00,314.24,315.01,314.24,315.0,768.0,303.6587,304.4028,303.6587,304.3931,768.0
2023-11-21 15:30:00,315.0,315.23,314.85,314.93,3633.0,304.3931,304.6154,304.2482,304.3255,3633.0
2023-11-22 09:30:00,307.23,309.2,304.44,308.77,13991.0,296.8848,298.7884,294.1887,298.3729,13991.0
2023-11-22 10:00:00,308.21,308.63,307.6,308.57,5970.0,297.8318,298.2376,297.2423,298.1797,5970.0
2023-11-22 10:30:00,308.52,310.06,308.0,310.06,6094.0,298.1313,299.6195,297.6288,299.6195,6094.0
2023-11-22 11:00:00,310.15,311.03,309.6,310.84,6300.0,299.7064,300.5568,299.175,300.3732,6300.0
2023-11-22 11:30:00,311.32,311.69,310.67,311.51,3917.0,300.8371,301.1946,300.2089,301.0207,3917.0
2023-11-22 12:00:00,311.88,312.9,311.82,312.9,2943.0,301.3782,302.3639,301.3202,302.3639,2943.0
2023-11-22 12:30:00,312.54,312.54,311.41,311.81,8289.0,302.016,302.016,300.924,301.3106,8289.0
2023-11-22 13:00:00,312.22,312.58,312.03,312.58,2199.0,301.7067,302.0546,301.5231,302.0546,2199.0
2023-11-22 13:30:00,312.77,313.18,312.45,313.14,3210.0,302.2382,302.6344,301.929,302.5958,3210.0
2023-11-22 14:00:00,313.19,313.98,313.06,313.98,2800.0,302.6441,303.4075,302.5185,303.4075,2800.0
2023-11-22 14:30:00,313.47,313.54,312.72,313.27,2225.0,302.9147,302.9823,302.1899,302.7214,2225.0
2023-11-22 15:00:00,313.19,313.58,312.95,313.57,4585.0,302.6441,303.021,302.4122,303.0113,4585.0
2023-11-22 15:30:00,313.64,313.7,312.89,313.05,14201.0,303.0789,303.1369,302.3542,302.5088,14201.0
2023-11-24 09:30:00,313.83,318.24,313.83,317.93,14362.0,303.2625,307.524,303.2625,307.2245,14362.0
2023-11-24 10:00:00,318.04,318.51,317.37,318.35,3301.0,307.3308,307.7849,306.6833,307.6303,3301.0
2023-11-24 10:30:00,318.33,318.33,317.83,318.19,11093.0,307.611,307.611,307.1278,307.4757,11093.0
2023-11-24 11:00:00,317.93,317.93,317.11,317.35,3488.0,307.2245,307.2245,306.4321,306.664,3488.0
2023-11-24 11:30:00,317.49,317.49,316.4,316.4,2376.0,306.7993,306.7993,305.746,305.746,2376.0
2023-11-24 12:00:00,316.73,317.53,316.57,317.4,1000.0,306.0649,306.8379,305.9103,306.7123,1000.0
2023-11-24 12:30:00,316.93,317.31,315.78,315.97,4684.0,306.2581,306.6254,305.1469,305.3305,4684.0
2023-11-27 09:30:00,314.03,314.75,312.12,314.75,5643.0,303.4558,304.1516,301.6101,304.1516,5643.0
2023-11-27 10:00:00,314.43,314.84,314.28,314.75,1234.0,303.8423,304.2385,303.6974,304.1516,1234.0
2023-11-27 10:30:00,314.43,314.67,314.43,314.54,545.0,303.8423,304.0742,303.8423,303.9486,545.0
2023-11-27 11:00:00,314.15,314.15,313.43,313.44,700.0,303.5718,303.5718,302.876,302.8857,700.0
2023-11-27 11:30:00,314.41,314.41,312.76,313.17,1200.0,303.823,303.823,302.2286,302.6248,1200.0
2023-11-27 12:00:00,312.67,312.73,311.69,311.69,700.0,302.1416,302.1996,301.1946,301.1946,700.0
2023-11-27 12:30:00,311.28,311.77,311.11,311.27,1467.0,300.7984,301.2719,300.6341,300.7887,1467.0
2023-11-27 13:00:00,311.36,312.68,311.36,312.65,1300.0,300.8757,302.1513,300.8757,302.1223,1300.0
2023-11-27 13:30:00,312.08,312.16,312.02,312.16,1190.0,301.5715,301.6488,301.5135,301.6488,1190.0
2023-11-27 14:00:00,312.22,313.16,312.22,312.92,4273.0,301.7067,302.6151,301.7067,302.3832,4273.0
2023-11-27 14:30:00,313.64,313.64,313.23,313.35,1450.0,303.0789,303.0789,302.6827,302.7987,1450.0
2023-11-27 15:00:00,313.4,313.55,313.35,313.35,2200.0,302.847,302.992,302.7987,302.7987,2200.0
2023-11-27 15:30:00,313.6,314.33,313.6,313.68,11889.0,303.0403,303.7457,303.0403,303.1176,11889.0
2023-11-28 09:30:00,315.19,315.19,311.55,312.46,6515.0,304.5767,304.5767,301.0593,301.9387,6515.0
2023-11-28 10:00:00,312.85,312.85,311.6,312.25,2451.0,302.3155,302.3155,301.1076,301.7357,2451.0
2023-11-28 10:30:00,312.51,315.59,312.35,315.59,6383.0,301.987,304.9633,301.8324,304.9633,6383.0
2023-11-28 11:00:00,314.93,315.53,314.37,315.52,9459.0,304.3255,304.9053,303.7844,304.8956,9459.0
2023-11-28 11:30:00,315.71,315.72,315.1,315.22,6732.0,305.0792,305.0889,304.4898,304.6057,6732.0
2023-11-28 12:00:00,315.19,315.43,314.33,314.39,5670.0,304.5767,304.8087,303.7457,303.8037,5670.0
2023-11-28 12:30:00,313.93,314.06,313.36,313.75,6450.0,303.3592,303.4848,302.8084,303.1852,6450.0
2023-11-28 13:00:00,313.22,313.22,312.35,312.53,11554.0,302.6731,302.6731,301.8324,302.0063,11554.0
2023-11-28 13:30:00,312.49,312.49,312.12,312.33,1148.0,301.9677,301.9677,301.6101,301.813,1148.0
2023-11-28 14:00:00,312.35,312.68,312.06,312.13,2326.0,301.8324,302.1513,301.5521,301.6198,2326.0
2023-11-28 14:30:00,311.67,312.5,311.66,312.4,1300.0,301.1753,301.9773,301.1656,301.8807,1300.0
2023-11-28 15:00:00,312.13,312.33,311.66,312.18,3262.0,301.6198,301.813,301.1656,301.6681,3262.0
2023-11-28 15:30:00,312.3,312.7,312.21,312.43,16903.0,301.7841,302.1706,301.6971,301.9097,16903.0
2023-11-29 09:30:00,314.41,314.54,311.6,311.6,12194.0,303.823,303.9486,301.1076,301.1076,12194.0
2023-11-29 10:00:00,311.78,311.8,308.88,309.83,4943.0,301.2816,301.3009,298.4792,299.3972,4943.0
2023-11-29 10:30:00,309.78,310.33,308.93,310.33,6740.0,299.3489,299.8804,298.5275,299.8804,6740.0
2023-11-29 11:00:00,310.6,310.94,310.05,310.07,800.0,300.1413,300.4698,299.6098,299.6291,800.0
2023-11-29 11:30:00,309.51,311.13,309.51,310.79,5603.0,299.088,300.6535,299.088,300.3249,5603.0
2023-11-29 12:00:00,311.25,311.36,310.94,310.94,1769.0,300.7694,300.8757,300.4698,300.4698,1769.0
2023-11-29 12:30:00,310.65,311.27,310.65,311.12,2909.0,300.1896,300.7887,300.1896,300.6438,2909.0
2023-11-29 13:00:00,310.9,311.97,310.9,311.97,1432.0,300.4312,301.4652,300.4312,301.4652,1432.0
2023-11-29 13:30:00,312.03,312.73,312.01,312.73,1100.0,301.5231,302.1996,301.5038,302.1996,1100.0
2023-11-29 14:00:00,312.7,312.93,312.09,312.15,3318.0,302.1706,302.3928,301.5811,301.6391,3318.0
2023-11-29 14:30:00,311.84,312.0,311.13,311.36,720.0,301.3395,301.4942,300.6535,300.8757,720.0
2023-11-29 15:00:00,310.55,310.95,310.01,310.25,1546.0,300.093,300.4795,299.5712,299.8031,1546.0
2023-11-29 15:30:00,310.26,310.86,309.93,310.36,5895.0,299.8127,300.3925,299.4939,299.9094,5895.0
2023-11-30 09:30:00,315.05,318.89,314.31,318.89,12133.0,304.4415,308.1522,303.7264,308.1522,12133.0
2023-11-30 10:00:00,318.93,321.09,318.93,319.42,7678.0,308.1908,310.2781,308.1908,308.6643,7678.0
2023-11-30 10:30:00,319.11,319.35,315.07,315.23,9488.0,308.3647,308.5967,304.4608,304.6154,9488.0
2023-11-30 11:00:00,314.65,314.65,309.83,309.83,25028.0,304.0549,304.0549,299.3972,299.3972,25028.0
2023-11-30 11:30:00,309.73,310.37,308.66,308.92,4996.0,299.3006,299.919,298.2666,298.5179,4996.0
2023-11-30 12:00:00,309.4,310.46,309.4,309.99,6312.0,298.9817,300.006,298.9817,299.5518,6312.0
2023-11-30 12:30:00,310.05,311.73,309.93,311.29,10180.0,299.6098,301.2332,299.4939,300.8081,10180.0
2023-11-30 13:00:00,311.39,312.45,311.39,311.51,6991.0,300.9047,301.929,300.9047,301.0207,6991.0
2023-11-30 13:30:00,311.3,311.44,310.78,311.43,3267.0,300.8177,300.953,300.3152,300.9433,3267.0
2023-11-30 14:00:00,311.67,312.73,311.54,312.73,3757.0,301.1753,302.1996,301.0496,302.1996,3757.0
2023-11-30 14:30:00,312.63,313.03,312.26,312.85,4353.0,302.1029,302.4895,301.7454,302.3155,4353.0
2023-11-30 15:00:00,312.98,312.98,312.0,312.15,8133.0,302.4412,302.4412,301.4942,301.6391,8133.0
2023-11-30 15:30:00,312.19,312.5,311.53,312.37,17349.0,301.6778,301.9773,301.04,301.8517,17349.0
2023-12-01 09:30:00,310.38,314.4,309.62,314.4,7673.0,299.9287,303.8133,299.1943,303.8133,7673.0
2023-12-01 10:00:00,316.11,316.67,315.11,315.27,3543.0,305.4658,306.0069,304.4994,304.654,3543.0
2023-12-01 10:30:00,315.18,316.24,314.65,316.15,20198.0,304.5671,305.5914,304.0549,305.5044,20198.0
2023-12-01 11:00:00,315.85,317.67,315.59,317.67,2103.0,305.2145,306.9732,304.9633,306.9732,2103.0
2023-12-01 11:30:00,317.62,318.04,316.6,317.93,6556.0,306.9249,307.3308,305.9393,307.2245,6556.0
2023-12-01 12:00:00,317.98,318.3,317.51,317.96,4824.0,307.2728,307.582,306.8186,307.2535,4824.0
2023-12-01 12:30:00,318.03,319.18,317.9,318.92,4050.0,307.3211,308.4324,307.1955,308.1811,4050.0
2023-12-01 13:00:00,318.72,318.77,315.47,315.92,5152.0,307.9879,308.0362,304.8473,305.2822,5152.0
2023-12-01 13:30:00,315.67,315.67,314.4,314.93,3170.0,305.0406,305.0406,303.8133,304.3255,3170.0
2023-12-01 14:00:00,314.96,315.55,314.84,314.84,2575.0,304.3545,304.9246,304.2385,304.2385,2575.0
2023-12-01 14:30:00,314.67,316.0,314.55,315.88,2537.0,304.0742,305.3595,303.9583,305.2435,2537.0
2023-12-01 15:00:00,315.35,315.72,315.33,315.33,1291.0,304.7314,305.0889,304.712,304.712,1291.0
2023-12-01 15:30:00,315.41,315.57,314.8,315.16,13657.0,304.7893,304.9439,304.1999,304.5478,13657.0
2023-12-04 09:30:00,311.7,313.03,308.74,311.25,11343.0,301.2043,302.4895,298.3439,300.7694,11343.0
2023-12-04 10:00:00,310.42,312.84,309.67,312.84,7151.0,299.9674,302.3059,299.2426,302.3059,7151.0
2023-12-04 10:30:00,312.79,313.5,311.59,311.59,3294.0,302.2576,302.9436,301.098,301.098,3294.0
2023-12-04 11:00:00,311.08,311.77,310.55,310.55,2156.0,300.6051,301.2719,300.093,300.093,2156.0
2023-12-04 11:30:00,311.16,312.58,310.83,312.58,3077.0,300.6824,302.0546,300.3636,302.0546,3077.0
2023-12-04 12:00:00,313.42,313.76,312.98,313.54,1600.0,302.8663,303.1949,302.4412,302.9823,1600.0
2023-12-04 12:30:00,313.67,314.01,313.36,313.79,1300.0,303.1079,303.4365,302.8084,303.2239,1300.0
2023-12-04 13:00:00,313.87,313.87,312.64,312.64,1100.0,303.3012,303.3012,302.1126,302.1126,1100.0
2023-12-04 13:30:00,313.16,313.16,312.59,313.05,1800.0,302.6151,302.6151,302.0643,302.5088,1800.0
2023-12-04 14:00:00,312.78,312.78,312.14,312.14,1100.0,302.2479,302.2479,301.6294,301.6294,1100.0
2023-12-04 14:30:00,312.21,313.14,312.21,313.14,500.0,301.6971,302.5958,301.6971,302.5958,500.0
2023-12-04 15:00:00,312.68,312.68,312.28,312.28,568.0,302.1513,302.1513,301.7647,301.7647,568.0
2023-12-04 15:30:00,312.01,312.91,311.7,312.74,8096.0,301.5038,302.3735,301.2043,302.2092,8096.0
2023-12-05 09:30:00,312.32,312.32,308.32,308.63,14516.0,301.8034,301.8034,297.9381,298.2376,14516.0
2023-12-05 10:00:00,309.0,310.0,308.83,309.67,5509.0,298.5952,299.5615,298.4309,299.2426,5509.0
2023-12-05 10:30:00,309.66,309.91,308.45,309.71,3733.0,299.2329,299.4745,298.0637,299.2813,3733.0
2023-12-05 11:00:00,309.56,310.0,308.99,309.36,3383.0,299.1363,299.5615,298.5855,298.9431,3383.0
2023-12-05 11:30:00,309.2,309.97,308.95,309.4,4300.0,298.7884,299.5325,298.5469,298.9817,4300.0
2023-12-05 12:00:00,309.71,309.76,307.07,307.24,7000.0,299.2813,299.3296,296.7302,296.8944,7000.0
2023-12-05 12:30:00,307.53,307.69,306.4,307.49,4182.0,297.1747,297.3293,296.0827,297.136,4182.0
2023-12-05 13:00:00,307.77,307.77,307.06,307.18,3325.0,297.4066,297.4066,296.7205,296.8365,3325.0
2023-12-05 13:30:00,307.38,307.61,306.29,306.36,2900.0,297.0297,297.252,295.9764,296.0441,2900.0
2023-12-05 14:00:00,306.34,306.45,305.64,305.64,2630.0,296.0247,296.131,295.3483,295.3483,2630.0
2023-12-05 14:30:00,306.43,307.12,306.35,306.78,1700.0,296.1117,296.7785,296.0344,296.4499,1700.0
2023-12-05 15:00:00,306.55,306.75,305.45,305.46,2047.0,296.2277,296.4209,295.1647,295.1744,2047.0
2023-12-05 15:30:00,305.43,306.07,305.34,305.35,27602.0,295.1454,295.7638,295.0584,295.0681,27602.0
2023-12-06 09:30:00,304.0,305.49,302.95,304.31,6233.0,293.7635,295.2034,292.7489,294.0631,6233.0
2023-12-06 10:00:00,304.65,304.78,303.5,304.22,12114.0,294.3916,294.5173,293.2804,293.9761,12114.0
2023-12-06 10:30:00,303.89,304.27,300.99,300.99,8196.0,293.6572,294.0244,290.8549,290.8549,8196.0
2023-12-06 11:00:00,300.78,300.78,298.13,298.93,26974.0,290.652,290.652,288.0912,288.8643,26974.0
2023-12-06 11:30:00,298.6,298.76,296.33,296.56,10557.0,288.5454,288.7,286.3518,286.5741,10557.0
2023-12-06 12:00:00,296.57,296.57,294.85,295.95,7039.0,286.5837,286.5837,284.9216,285.9846,7039.0
2023-12-06 12:30:00,295.94,297.05,295.94,296.9,9011.0,285.9749,287.0476,285.9749,286.9026,9011.0
2023-12-06 13:00:00,296.69,297.81,296.48,297.81,5550.0,286.6997,287.782,286.4968,287.782,5550.0
2023-12-06 13:30:00,298.39,299.3,298.31,298.74,1216.0,288.3424,289.2218,288.2651,288.6807,1216.0
2023-12-06 14:00:00,299.33,299.33,297.26,297.5,1500.0,289.2508,289.2508,287.2505,287.4824,1500.0
2023-12-06 14:30:00,297.85,298.17,297.47,297.61,2737.0,287.8206,288.1298,287.4534,287.5887,2737.0
2023-12-06 15:00:00,297.23,297.24,296.02,296.02,5170.0,287.2215,287.2312,286.0522,286.0522,5170.0
2023-12-06 15:30:00,295.8,295.8,294.56,294.74,11480.0,285.8397,285.8397,284.6414,284.8153,11480.0
2023-12-07 09:30:00,296.41,297.82,295.18,296.31,6366.0,286.4291,287.7916,285.2405,286.3325,6366.0
2023-12-07 10:00:00,296.14,296.66,295.14,295.54,5150.0,286.1682,286.6707,285.2019,285.5884,5150.0
2023-12-07 10:30:00,295.84,295.84,294.51,294.58,1157.0,285.8783,285.8783,284.5931,284.6607,1157.0
2023-12-07 11:00:00,294.95,294.95,293.15,293.23,1643.0,285.0183,285.0183,283.2789,283.3562,1643.0
2023-12-07 11:30:00,293.63,293.93,292.92,293.93,1400.0,283.7427,284.0326,283.0566,284.0326,1400.0
2023-12-07 12:00:00,293.58,293.58,291.37,291.59,18736.0,283.6944,283.6944,281.5588,281.7714,18736.0
2023-12-07 12:30:00,291.68,292.81,291.37,292.56,11222.0,281.8584,282.9503,281.5588,282.7088,11222.0
2023-12-07 13:00:00,292.42,293.27,292.22,293.27,1343.0,282.5735,283.3948,282.3802,283.3948,1343.0
2023-12-07 13:30:00,293.23,293.29,292.64,292.88,2329.0,283.3562,283.4142,282.7861,283.018,2329.0
2023-12-07 14:00:00,292.44,292.96,291.91,292.72,1620.0,282.5928,283.0953,282.0806,282.8634,1620.0
2023-12-07 14:30:00,292.67,292.79,291.88,291.92,1849.0,282.815,282.931,282.0516,282.0903,1849.0
2023-12-07 15:00:00,291.82,292.8,291.65,292.77,3987.0,281.9937,282.9407,281.8294,282.9117,3987.0
2023-12-07 15:30:00,292.68,293.17,292.4,293.12,7971.0,282.8247,283.2982,282.5541,283.2499,7971.0
2023-12-08 09:30:00,295.39,297.82,295.39,297.29,7971.0,285.4435,287.7916,285.4435,287.2795,7971.0
2023-12-08 10:00:00,297.51,299.57,297.51,299.22,5301.0,287.4921,289.4827,287.4921,289.1445,5301.0
2023-12-08 10:30:00,299.0,299.34,298.0,298.0,2725.0,288.9319,289.2605,287.9656,287.9656,2725.0
2023-12-08 11:00:00,298.32,298.34,296.41,297.47,3813.0,288.2748,288.2941,286.4291,287.4534,3813.0
2023-12-08 11:30:00,297.57,297.61,295.94,296.27,2200.0,287.5501,287.5887,285.9749,286.2938,2200.0
2023-12-08 12:00:00,296.25,296.44,295.0,295.3,11442.0,286.2745,286.4581,285.0666,285.3565,11442.0
2023-12-08 12:30:00,295.38,295.44,294.55,295.18,10618.0,285.4338,285.4918,284.6317,285.2405,10618.0
2023-12-08 13:00:00,294.9,295.66,294.71,295.61,14802.0,284.97,285.7044,284.7864,285.656,14802.0
2023-12-08 13:30:00,295.8,296.58,295.8,296.39,600.0,285.8397,286.5934,285.8397,286.4098,600.0
2023-12-08 14:00:00,295.8,296.1,295.62,296.07,2023.0,285.8397,286.1295,285.6657,286.1006,2023.0
2023-12-08 14:30:00,296.45,296.64,295.99,296.51,1068.0,286.4678,286.6514,286.0233,286.5257,1068.0
2023-12-08 15:00:00,296.28,296.68,296.07,296.6,3932.0,286.3035,286.69,286.1006,286.6127,3932.0
2023-12-08 15:30:00,296.4,297.24,296.4,297.18,15994.0,286.4194,287.2312,286.4194,287.1732,15994.0
2023-12-11 09:30:00,296.65,299.41,296.65,299.05,6557.0,286.661,289.3281,286.661,288.9802,6557.0
2023-12-11 10:00:00,298.99,300.77,298.33,299.66,4498.0,288.9222,290.6423,288.2845,289.5697,4498.0
2023-12-11 10:30:00,300.12,300.48,298.93,299.23,8163.0,290.0142,290.3621,288.8643,289.1542,8163.0
2023-12-11 11:00:00,299.36,299.72,297.53,297.76,5673.0,289.2798,289.6277,287.5114,287.7337,5673.0
2023-12-11 11:30:00,297.84,298.41,297.3,297.67,6234.0,287.811,288.3618,287.2891,287.6467,6234.0
2023-12-11 12:00:00,297.26,297.4,295.71,296.04,4542.0,287.2505,287.3858,285.7527,286.0716,4542.0
2023-12-11 12:30:00,295.95,296.84,295.95,296.63,1272.0,285.9846,286.8446,285.9846,286.6417,1272.0
2023-12-11 13:00:00,296.44,297.48,296.31,297.38,2000.0,286.4581,287.4631,286.3325,287.3664,2000.0
2023-12-11 13:30:00,297.14,297.69,297.05,297.69,700.0,287.1345,287.666,287.0476,287.666,700.0
2023-12-11 14:00:00,297.69,297.69,296.57,297.28,1700.0,287.666,287.666,286.5837,287.2698,1700.0
2023-12-11 14:30:00,297.4,297.77,297.4,297.45,1200.0,287.3858,287.7433,287.3858,287.4341,1200.0
2023-12-11 15:00:00,297.64,297.8,297.54,297.54,468.0,287.6177,287.7723,287.5211,287.5211,468.0
2023-12-11 15:30:00,297.31,297.31,296.77,296.89,4887.0,287.2988,287.2988,286.777,286.8929,4887.0
2023-12-12 09:30:00,292.93,292.93,290.0,291.87,11816.0,283.0663,283.0663,280.235,282.042,11816.0
2023-12-12 10:00:00,291.53,293.76,291.53,293.47,10700.0,281.7134,283.8683,281.7134,283.5881,10700.0
2023-12-12 10:30:00,293.54,294.84,293.54,294.22,6900.0,283.6558,284.912,283.6558,284.3129,6900.0
2023-12-12 11:00:00,294.07,294.07,292.55,292.83,6293.0,284.1679,284.1679,282.6991,282.9697,6293.0
2023-12-12 11:30:00,293.0,293.06,292.16,292.34,3661.0,283.1339,283.1919,282.3222,282.4962,3661.0
2023-12-12 12:00:00,292.14,292.62,291.36,292.2,4700.0,282.3029,282.7667,281.5492,282.3609,4700.0
2023-12-12 12:30:00,292.25,292.25,290.61,290.61,5219.0,282.4092,282.4092,280.8244,280.8244,5219.0
2023-12-12 13:00:00,290.43,291.94,290.43,291.94,5001.0,280.6505,282.1096,280.6505,282.1096,5001.0
2023-12-12 13:30:00,292.6,292.9,292.21,292.82,5399.0,282.7474,283.0373,282.3705,282.96,5399.0
2023-12-12 14:00:00,292.67,293.57,292.62,293.49,3503.0,282.815,283.6847,282.7667,283.6074,3503.0
2023-12-12 14:30:00,293.32,294.17,293.21,293.7,8213.0,283.4432,284.2645,283.3369,283.8104,8213.0
2023-12-12 15:00:00,293.95,294.76,293.95,294.59,2678.0,284.0519,284.8347,284.0519,284.6704,2678.0
2023-12-12 15:30:00,294.53,294.82,293.38,293.51,11106.0,284.6124,284.8927,283.5011,283.6268,11106.0
2023-12-13 09:30:00,294.51,294.74,293.14,293.76,4559.0,284.5931,284.8153,283.2692,283.8683,4559.0
2023-12-13 10:00:00,292.91,293.09,292.17,292.17,1161.0,283.047,283.2209,282.3319,282.3319,1161.0
2023-12-13 10:30:00,292.38,295.39,292.35,295.3,1600.0,282.5348,285.4435,282.5058,285.3565,1600.0
2023-12-13 11:00:00,295.59,295.73,294.49,294.76,11020.0,285.6367,285.772,284.5738,284.8347,11020.0
2023-12-13 11:30:00,295.03,295.58,294.81,295.11,3900.0,285.0956,285.6271,284.883,285.1729,3900.0
2023-12-13 12:00:00,294.89,295.11,293.38,293.43,1961.0,284.9603,285.1729,283.5011,283.5495,1961.0
2023-12-13 12:30:00,293.32,293.34,293.04,293.04,2500.0,283.4432,283.4625,283.1726,283.1726,2500.0
2023-12-13 13:00:00,292.87,292.94,292.24,292.24,1214.0,283.0083,283.076,282.3995,282.3995,1214.0
2023-12-13 13:30:00,292.73,293.3,292.68,293.21,900.0,282.873,283.4238,282.8247,283.3369,900.0
2023-12-13 14:00:00,293.73,296.97,293.73,296.27,5377.0,283.8394,286.9703,283.8394,286.2938,5377.0
2023-12-13 14:30:00,296.32,298.53,295.92,298.47,14867.0,286.3421,288.4777,285.9556,288.4197,14867.0
2023-12-13 15:00:00,298.28,299.55,296.6,297.07,16523.0,288.2361,289.4634,286.6127,287.0669,16523.0
2023-12-13 15:30:00,297.28,299.63,297.28,299.59,8055.0,287.2698,289.5407,287.2698,289.502,8055.0
2023-12-14 09:30:00,304.8,308.79,304.79,308.43,22689.0,294.5366,298.3922,294.5269,298.0444,22689.0
2023-12-14 10:00:00,308.82,309.49,307.64,308.75,5277.0,298.4212,299.0687,297.281,298.3536,5277.0
2023-12-14 10:30:00,309.09,310.2,307.7,309.27,6063.0,298.6821,299.7548,297.3389,298.8561,6063.0
2023-12-14 11:00:00,309.06,311.55,309.06,310.85,7216.0,298.6532,301.0593,298.6532,300.3829,7216.0
2023-12-14 11:30:00,311.07,311.68,310.46,311.32,10333.0,300.5955,301.1849,300.006,300.8371,10333.0
2023-12-14 12:00:00,311.11,312.57,311.11,311.26,4700.0,300.6341,302.045,300.6341,300.7791,4700.0
2023-12-14 12:30:00,311.29,312.5,310.76,311.17,10772.0,300.8081,301.9773,300.2959,300.6921,10772.0
2023-12-14 13:00:00,311.18,311.18,309.59,310.83,11839.0,300.7018,300.7018,299.1653,300.3636,11839.0
2023-12-14 13:30:00,310.08,310.75,309.18,309.62,20216.0,299.6388,300.2862,298.7691,299.1943,20216.0
2023-12-14 14:00:00,309.54,310.15,308.78,308.78,3911.0,299.117,299.7064,298.3826,298.3826,3911.0
2023-12-14 14:30:00,308.86,310.93,308.86,310.93,8342.0,298.4599,300.4602,298.4599,300.4602,8342.0
2023-12-14 15:00:00,311.1,312.2,310.97,312.18,10106.0,300.6245,301.6874,300.4988,301.6681,10106.0
2023-12-14 15:30:00,311.97,312.21,311.3,311.98,19632.0,301.4652,301.6971,300.8177,301.4748,19632.0
2023-12-15 09:30:00,311.66,311.87,306.9,308.77,19099.0,301.1656,301.3685,296.5659,298.3729,19099.0
2023-12-15 10:00:00,309.08,309.66,306.0,306.43,4306.0,298.6725,299.2329,295.6962,296.1117,4306.0
2023-12-15 10:30:00,307.95,309.44,307.46,309.38,2900.0,297.5805,299.0204,297.107,298.9624,2900.0
2023-12-15 11:00:00,309.01,309.47,307.88,309.46,3139.0,298.6048,299.0493,297.5129,299.0397,3139.0
2023-12-15 11:30:00,309.34,309.46,307.96,308.72,1661.0,298.9237,299.0397,297.5902,298.3246,1661.0
2023-12-15 12:00:00,308.86,310.03,308.67,309.35,10571.0,298.4599,299.5905,298.2763,298.9334,10571.0
2023-12-15 12:30:00,309.32,309.53,308.75,309.53,3200.0,298.9044,299.1073,298.3536,299.1073,3200.0
2023-12-15 13:00:00,309.28,309.8,308.78,309.56,1700.0,298.8657,299.3682,298.3826,299.1363,1700.0
2023-12-15 13:30:00,309.48,309.48,308.09,308.09,4000.0,299.059,299.059,297.7158,297.7158,4000.0
2023-12-15 14:00:00,308.23,309.04,308.23,308.29,3109.0,297.8511,298.6338,297.8511,297.9091,3109.0
2023-12-15 14:30:00,308.37,308.73,308.31,308.62,3915.0,297.9864,298.3343,297.9284,298.228,3915.0
2023-12-15 15:00:00,308.66,309.03,308.1,308.69,7677.0,298.2666,298.6242,297.7255,298.2956,7677.0
2023-12-15 15:30:00,308.89,310.15,307.81,309.93,27016.0,298.4889,299.7064,297.4452,299.4939,27016.0
2023-12-18 09:30:00,312.36,315.01,311.79,313.96,31637.0,305.9822,308.5781,305.4238,307.5495,31637.0
2023-12-18 10:00:00,314.26,314.26,311.23,311.34,9248.0,307.8434,307.8434,304.8752,304.983,9248.0
2023-12-18 10:30:00,311.31,311.31,308.99,310.42,1200.0,304.9536,304.9536,302.681,304.0818,1200.0
2023-12-18 11:00:00,310.13,311.77,310.13,310.51,3202.0,303.7977,305.4042,303.7977,304.1699,3202.0
2023-12-18 11:30:00,310.29,310.43,309.43,309.67,24787.0,303.9544,304.0916,303.112,303.3471,24787.0
2023-12-18 12:00:00,309.64,310.59,309.28,310.05,2527.0,303.3177,304.2483,302.9651,303.7193,2527.0
2023-12-18 12:30:00,309.98,310.05,308.99,309.35,3279.0,303.6508,303.7193,302.681,303.0336,3279.0
2023-12-18 13:00:00,308.89,308.89,308.54,308.81,3300.0,302.583,302.583,302.2402,302.5047,3300.0
2023-12-18 13:30:00,309.16,309.23,308.46,308.5,7558.0,302.8475,302.9161,302.1618,302.201,7558.0
2023-12-18 14:00:00,308.52,308.74,308.29,308.52,3432.0,302.2206,302.4361,301.9953,302.2206,3432.0
2023-12-18 14:30:00,308.23,309.28,308.21,309.21,2821.0,301.9365,302.9651,301.9169,302.8965,2821.0
2023-12-18 15:00:00,309.28,309.5,308.82,309.02,4392.0,302.9651,303.1806,302.5144,302.7104,4392.0
2023-12-18 15:30:00,308.99,308.99,308.04,308.04,14920.0,302.681,302.681,301.7504,301.7504,14920.0
2023-12-19 09:30:00,309.91,311.29,309.18,311.09,8477.0,303.5822,304.934,302.8671,304.7381,8477.0
2023-12-19 10:00:00,311.37,311.49,309.86,310.63,8860.0,305.0124,305.1299,303.5332,304.2875,8860.0
2023-12-19 10:30:00,310.19,311.4,309.52,311.11,11971.0,303.8565,305.0418,303.2002,304.7577,11971.0
2023-12-19 11:00:00,311.05,312.77,311.05,312.77,2600.0,304.6989,306.3838,304.6989,306.3838,2600.0
2023-12-19 11:30:00,312.89,313.41,312.51,312.51,1100.0,306.5013,307.0107,306.1291,306.1291,1100.0
2023-12-19 12:00:00,312.41,313.16,312.27,312.7,3100.0,306.0311,306.7658,305.894,306.3152,3100.0
2023-12-19 12:30:00,312.79,312.82,311.99,312.73,3419.0,306.4034,306.4328,305.6197,306.3446,3419.0
2023-12-19 13:00:00,312.61,312.85,311.61,312.0,2400.0,306.2271,306.4622,305.2475,305.6295,2400.0
2023-12-19 13:30:00,311.99,312.19,311.6,311.6,1414.0,305.6197,305.8156,305.2377,305.2377,1414.0
2023-12-19 14:00:00,311.81,312.43,311.76,312.42,1600.0,305.4434,306.0507,305.3944,306.0409,1600.0
2023-12-19 14:30:00,312.35,312.4,311.92,312.4,2000.0,305.9724,306.0213,305.5512,306.0213,2000.0
2023-12-19 15:00:00,312.38,312.76,311.83,312.58,2341.0,306.0018,306.374,305.463,306.1977,2341.0
2023-12-19 15:30:00,312.74,312.78,312.1,312.78,8585.0,306.3544,306.3936,305.7275,306.3936,8585.0
2023-12-20 09:30:00,312.94,316.5,312.01,315.47,21959.0,306.5503,310.0376,305.6393,309.0287,21959.0
2023-12-20 10:00:00,315.74,316.59,315.72,316.26,14726.0,309.2932,310.1258,309.2736,309.8025,14726.0
2023-12-20 10:30:00,316.1,317.25,315.61,315.65,14227.0,309.6458,310.7723,309.1658,309.205,14227.0
2023-12-20 11:00:00,315.49,317.02,315.48,317.01,13214.0,309.0483,310.547,309.0385,310.5372,13214.0
2023-12-20 11:30:00,316.97,316.97,315.82,316.43,16406.0,310.498,310.498,309.3715,309.9691,16406.0
2023-12-20 12:00:00,316.21,317.69,316.21,317.54,8903.0,309.7536,311.2033,309.7536,311.0564,8903.0
2023-12-20 12:30:00,317.7,317.94,316.51,317.03,8327.0,311.2131,311.4482,310.0474,310.5568,8327.0
2023-12-20 13:00:00,316.21,316.83,316.21,316.62,2500.0,309.7536,310.3609,309.7536,310.1552,2500.0
2023-12-20 13:30:00,316.78,316.84,315.87,315.89,3800.0,310.3119,310.3707,309.4205,309.4401,3800.0
2023-12-20 14:00:00,315.85,316.3,315.74,315.81,3710.0,309.4009,309.8417,309.2932,309.3617,3710.0
2023-12-20 14:30:00,315.46,315.46,311.61,311.81,11133.0,309.0189,309.0189,305.2475,305.4434,11133.0
2023-12-20 15:00:00,311.57,313.33,310.88,311.53,3672.0,305.2083,306.9324,304.5324,305.1691,3672.0
2023-12-20 15:30:00,311.85,311.91,309.79,309.89,14542.0,305.4826,305.5414,303.4646,303.5626,14542.0
2023-12-21 09:30:00,309.94,311.99,309.94,311.39,6023.0,303.6116,305.6197,303.6116,305.032,6023.0
2023-12-21 10:00:00,311.82,311.82,310.44,310.5,3340.0,305.4532,305.4532,304.1014,304.1601,3340.0
2023-12-21 10:30:00,310.75,311.25,309.66,309.66,1661.0,304.405,304.8948,303.3373,303.3373,1661.0
2023-12-21 11:00:00,310.04,311.39,310.04,311.39,1739.0,303.7095,305.032,303.7095,305.032,1739.0
2023-12-21 11:30:00,310.72,310.72,309.95,309.95,600.0,304.3757,304.3757,303.6214,303.6214,600.0
2023-12-21 12:00:00,309.65,309.65,308.71,309.09,5582.0,303.3275,303.3275,302.4067,302.7789,5582.0
2023-12-21 12:30:00,309.08,309.91,309.08,309.9,2384.0,302.7691,303.5822,302.7691,303.5724,2384.0
2023-12-21 13:00:00,310.36,310.57,309.84,310.2,1500.0,304.023,304.2287,303.5136,303.8663,1500.0
2023-12-21 13:30:00,310.69,310.69,310.1,310.32,600.0,304.3463,304.3463,303.7683,303.9838,600.0
2023-12-21 14:00:00,310.3,310.59,310.11,310.44,1140.0,303.9642,304.2483,303.7781,304.1014,1140.0
2023-12-21 14:30:00,310.5,310.67,310.15,310.26,1048.0,304.1601,304.3267,303.8173,303.925,1048.0
2023-12-21 15:00:00,310.16,311.1,310.16,311.1,649.0,303.8271,304.7479,303.8271,304.7479,649.0
2023-12-21 15:30:00,310.92,311.94,310.92,311.85,5065.0,304.5716,305.5707,304.5716,305.4826,5065.0
2023-12-22 09:30:00,315.0,316.09,314.0,314.73,13186.0,308.5683,309.636,307.5887,308.3038,13186.0
2023-12-22 10:00:00,314.96,315.62,313.96,314.3,6686.0,308.5291,309.1756,307.5495,307.8826,6686.0
2023-12-22 10:30:00,314.54,314.62,311.84,311.91,2131.0,308.1177,308.196,305.4728,305.5414,2131.0
2023-12-22 11:00:00,311.05,313.32,311.0,313.32,3362.0,304.6989,306.9226,304.6499,306.9226,3362.0
2023-12-22 11:30:00,313.82,313.84,312.39,312.39,1000.0,307.4124,307.4319,306.0116,306.0116,1000.0
2023-12-22 12:00:00,313.0,313.58,312.93,313.58,1548.0,306.6091,307.1773,306.5405,307.1773,1548.0
2023-12-22 12:30:00,313.61,314.33,313.49,314.33,800.0,307.2066,307.9119,307.0891,307.9119,800.0
2023-12-22 13:00:00,314.09,314.47,314.03,314.03,1900.0,307.6768,308.0491,307.6181,307.6181,1900.0
2023-12-22 13:30:00,314.25,314.79,314.25,314.79,600.0,307.8336,308.3626,307.8336,308.3626,600.0
2023-12-22 14:00:00,314.47,314.47,312.23,312.23,900.0,308.0491,308.0491,305.8548,305.8548,900.0
2023-12-22 14:30:00,311.94,313.34,311.94,313.34,3218.0,305.5707,306.9422,305.5707,306.9422,3218.0
2023-12-22 15:00:00,313.54,313.54,312.98,313.3,5494.0,307.1381,307.1381,306.5895,306.903,5494.0
2023-12-22 15:30:00,313.04,313.04,311.96,312.42,7393.0,306.6483,306.6483,305.5903,306.0409,7393.0
2023-12-26 09:30:00,317.95,317.95,316.03,316.1,5163.0,311.458,311.458,309.5772,309.6458,5163.0
2023-12-26 10:00:00,316.5,316.5,316.27,316.33,991.0,310.0376,310.0376,309.8123,309.8711,991.0
2023-12-26 10:30:00,317.0,318.45,317.0,318.45,3076.0,310.5274,311.9478,310.5274,311.9478,3076.0
2023-12-26 11:00:00,318.32,318.45,318.25,318.31,500.0,311.8205,311.9478,311.7519,311.8107,500.0
2023-12-26 11:30:00,318.38,319.06,318.35,319.06,1200.0,311.8792,312.5454,311.8499,312.5454,1200.0
2023-12-26 12:00:00,319.4,320.24,319.12,320.16,3520.0,312.8784,313.7013,312.6041,313.6229,3520.0
2023-12-26 12:30:00,320.13,320.54,319.81,320.43,2955.0,313.5935,313.9951,313.2801,313.8874,2955.0
2023-12-26 13:00:00,320.3,320.51,319.9,320.06,3124.0,313.76,313.9658,313.3682,313.5249,3124.0
2023-12-26 13:30:00,320.44,320.54,320.34,320.4,1028.0,313.8972,313.9951,313.7992,313.858,1028.0
2023-12-26 14:00:00,320.5,320.6,320.12,320.12,2200.0,313.956,314.0539,313.5837,313.5837,2200.0
2023-12-26 14:30:00,319.98,320.03,319.49,320.03,536.0,313.4466,313.4956,312.9666,313.4956,536.0
2023-12-26 15:00:00,320.06,320.29,319.71,320.29,2500.0,313.5249,313.7503,313.1821,313.7503,2500.0
2023-12-26 15:30:00,320.2,320.43,319.32,319.32,7940.0,313.6621,313.8874,312.8001,312.8001,7940.0
2023-12-27 09:30:00,319.0,320.31,317.38,320.12,3014.0,312.4866,313.7698,310.8997,313.5837,3014.0
2023-12-27 10:00:00,319.9,320.16,318.83,319.94,2374.0,313.3682,313.6229,312.3201,313.4074,2374.0
2023-12-27 10:30:00,319.28,319.28,319.28,319.28,200.0,312.7609,312.7609,312.7609,312.7609,200.0
2023-12-27 11:00:00,319.28,319.28,319.28,319.28,0.0,312.7609,312.7609,312.7609,312.7609,0.0
2023-12-27 11:30:00,317.76,317.9,317.76,317.9,200.0,311.2719,311.409,311.2719,311.409,200.0
2023-12-27 12:00:00,317.64,318.1,317.28,318.1,400.0,311.1544,311.605,310.8017,311.605,400.0
2023-12-27 12:30:00,317.31,317.58,316.95,317.45,900.0,310.8311,311.0956,310.4784,310.9682,900.0
2023-12-27 13:00:00,317.79,318.66,317.79,318.66,700.0,311.3013,312.1535,311.3013,312.1535,700.0
2023-12-27 13:30:00,317.77,317.87,317.21,317.21,340.0,311.2817,311.3797,310.7331,310.7331,340.0
2023-12-27 14:00:00,317.0,317.09,316.02,317.0,2500.0,310.5274,310.6156,309.5674,310.5274,2500.0
2023-12-27 14:30:00,316.95,317.05,316.26,316.54,2805.0,310.4784,310.5764,309.8025,310.0768,2805.0
2023-12-27 15:00:00,316.57,316.96,316.54,316.75,1915.0,310.1062,310.4882,310.0768,310.2825,1915.0
2023-12-27 15:30:00,316.69,316.81,315.92,316.36,6165.0,310.2238,310.3413,309.4695,309.9005,6165.0
2023-12-28 09:30:00,314.38,315.38,313.75,314.35,1219.0,307.9609,308.9405,307.3438,307.9315,1219.0
2023-12-28 10:00:00,315.31,315.6,314.77,314.85,2140.0,308.8719,309.156,308.343,308.4213,2140.0
2023-12-28 10:30:00,314.49,314.49,313.92,313.97,900.0,308.0687,308.0687,307.5103,307.5593,900.0
2023-12-28 11:00:00,314.17,315.26,313.94,314.17,11140.0,307.7552,308.823,307.5299,307.7552,11140.0
2023-12-28 11:30:00,313.8,313.81,312.99,313.36,4320.0,307.3928,307.4026,306.5993,306.9617,4320.0
2023-12-28 12:00:00,313.62,314.61,313.62,313.95,1300.0,307.2164,308.1862,307.2164,307.5397,1300.0
2023-12-28 12:30:00,313.88,314.03,313.36,313.47,700.0,307.4711,307.6181,306.9617,307.0695,700.0
2023-12-28 13:00:00,313.26,313.26,312.32,313.1,1413.0,306.8638,306.8638,305.943,306.7071,1413.0
2023-12-28 13:30:00,312.91,313.14,312.39,312.42,978.0,306.5209,306.7462,306.0116,306.0409,978.0
2023-12-28 14:00:00,312.59,312.83,312.07,312.83,800.0,306.2075,306.4426,305.6981,306.4426,800.0
2023-12-28 14:30:00,312.64,312.99,312.12,312.12,5124.0,306.2564,306.5993,305.7471,305.7471,5124.0
2023-12-28 15:00:00,311.92,312.49,311.69,312.48,4250.0,305.5512,306.1095,305.3258,306.0997,4250.0
2023-12-28 15:30:00,312.54,312.58,311.62,311.83,12013.0,306.1585,306.1977,305.2573,305.463,12013.0
2023-12-29 09:30:00,311.81,311.93,310.85,311.32,4107.0,305.4434,305.5609,304.503,304.9634,4107.0
2023-12-29 10:00:00,311.33,311.34,310.11,310.54,1400.0,304.9732,304.983,303.7781,304.1993,1400.0
2023-12-29 10:30:00,310.6,311.02,309.87,310.43,2029.0,304.2581,304.6695,303.543,304.0916,2029.0
2023-12-29 11:00:00,310.22,310.87,310.07,310.33,900.0,303.8859,304.5226,303.7389,303.9936,900.0
2023-12-29 11:30:00,310.67,310.67,309.56,309.63,1637.0,304.3267,304.3267,303.2393,303.3079,1637.0
2023-12-29 12:00:00,309.45,310.29,309.45,310.29,600.0,303.1316,303.9544,303.1316,303.9544,600.0
2023-12-29 12:30:00,310.07,310.11,309.76,310.11,1045.0,303.7389,303.7781,303.4353,303.7781,1045.0
2023-12-29 13:00:00,310.37,310.55,309.71,309.88,3074.0,304.0328,304.2091,303.3863,303.5528,3074.0
2023-12-29 13:30:00,310.07,310.14,309.73,309.8,739.0,303.7389,303.8075,303.4059,303.4744,739.0
2023-12-29 14:00:00,309.89,309.91,309.52,309.71,1600.0,303.5626,303.5822,303.2002,303.3863,1600.0
2023-12-29 14:30:00,309.47,310.35,309.47,310.35,1200.0,303.1512,304.0132,303.1512,304.0132,1200.0
2023-12-29 15:00:00,310.53,310.53,309.91,310.22,4368.0,304.1895,304.1895,303.5822,303.8859,4368.0
2023-12-29 15:30:00,310.08,310.08,309.24,309.56,20291.0,303.7487,303.7487,302.9259,303.2393,20291.0
2024-01-02 09:30:00,312.74,313.85,311.52,312.98,10310.0,306.3544,307.4417,305.1593,306.5895,10310.0
2024-01-02 10:00:00,313.74,314.65,312.55,312.66,3975.0,307.334,308.2254,306.1683,306.276,3975.0
2024-01-02 10:30:00,312.15,312.25,311.69,312.02,500.0,305.7765,305.8744,305.3258,305.6491,500.0
2024-01-02 11:00:00,311.19,311.76,310.65,310.65,1426.0,304.8361,305.3944,304.3071,304.3071,1426.0
2024-01-02 11:30:00,310.63,311.6,310.63,311.44,2400.0,304.2875,305.2377,304.2875,305.081,2400.0
2024-01-02 12:00:00,311.77,312.43,311.6,312.4,1000.0,305.4042,306.0507,305.2377,306.0213,1000.0
2024-01-02 12:30:00,312.48,312.75,312.04,312.04,1100.0,306.0997,306.3642,305.6687,305.6687,1100.0
2024-01-02 13:00:00,311.08,311.34,310.27,310.3,6900.0,304.7283,304.983,303.9348,303.9642,6900.0
2024-01-02 13:30:00,310.36,310.65,308.75,308.88,1700.0,304.023,304.3071,302.4459,302.5732,1700.0
2024-01-02 14:00:00,308.55,308.55,308.0,308.25,1100.0,302.25,302.25,301.7112,301.9561,1100.0
2024-01-02 14:30:00,308.24,308.49,308.18,308.32,3238.0,301.9463,302.1912,301.8875,302.0247,3238.0
2024-01-02 15:00:00,308.45,308.56,306.95,306.95,1211.0,302.152,302.2598,300.6826,300.6826,1211.0
2024-01-02 15:30:00,306.97,307.47,306.34,307.37,11841.0,300.7022,301.192,300.0851,301.0941,11841.0
2024-01-03 09:30:00,306.72,307.29,305.6,307.11,11198.0,300.4573,301.0157,299.3602,300.8394,11198.0
2024-01-03 10:00:00,307.1,309.24,307.1,308.96,7011.0,300.8296,302.9259,300.8296,302.6516,7011.0
2024-01-03 10:30:00,309.67,309.88,308.68,309.1,1552.0,303.3471,303.5528,302.3773,302.7887,1552.0
2024-01-03 11:00:00,310.02,310.75,310.01,310.63,1705.0,303.6899,304.405,303.6801,304.2875,1705.0
2024-01-03 11:30:00,310.08,310.35,310.08,310.25,605.0,303.7487,304.0132,303.7487,303.9152,605.0
2024-01-03 12:00:00,310.04,310.54,310.04,310.54,2582.0,303.7095,304.1993,303.7095,304.1993,2582.0
2024-01-03 12:30:00,310.59,310.59,310.22,310.46,600.0,304.2483,304.2483,303.8859,304.121,600.0
2024-01-03 13:00:00,310.56,311.94,310.48,311.78,3201.0,304.2189,305.5707,304.1406,305.414,3201.0
2024-01-03 13:30:00,311.41,311.76,311.41,311.49,920.0,305.0516,305.3944,305.0516,305.1299,920.0
2024-01-03 14:00:00,311.39,311.78,310.47,311.47,2407.0,305.032,305.414,304.1308,305.1103,2407.0
2024-01-03 14:30:00,311.87,312.02,310.74,310.74,5019.0,305.5022,305.6491,304.3952,304.3952,5019.0
2024-01-03 15:00:00,310.69,310.69,309.38,309.4,3000.0,304.3463,304.3463,303.063,303.0826,3000.0
2024-01-03 15:30:00,309.6,310.28,308.49,308.73,21206.0,303.2785,303.9446,302.1912,302.4263,21206.0
2024-01-04 09:30:00,310.46,312.01,308.86,309.08,12298.0,304.121,305.6393,302.5536,302.7691,12298.0
2024-01-04 10:00:00,309.31,310.56,309.26,309.3,5050.0,302.9944,304.2189,302.9455,302.9846,5050.0
2024-01-04 10:30:00,309.41,309.87,307.53,307.53,5806.0,303.0924,303.543,301.2508,301.2508,5806.0
2024-01-04 11:00:00,307.38,307.43,306.47,306.98,3556.0,301.1038,301.1528,300.2124,300.712,3556.0
2024-01-04 11:30:00,306.59,306.59,305.42,305.42,6668.0,300.33,300.33,299.1839,299.1839,6668.0
2024-01-04 12:00:00,305.12,305.12,304.25,304.99,1611.0,298.89,298.89,298.0378,298.7626,1611.0
2024-01-04 12:30:00,304.7,305.1,304.7,304.81,500.0,298.4786,298.8704,298.4786,298.5863,500.0
2024-01-04 13:00:00,304.7,304.88,304.36,304.36,418.0,298.4786,298.6549,298.1455,298.1455,418.0
2024-01-04 13:30:00,304.53,304.53,303.76,303.76,867.0,298.312,298.312,297.5578,297.5578,867.0
2024-01-04 14:00:00,303.8,303.92,303.69,303.79,700.0,297.5969,297.7145,297.4892,297.5872,700.0
2024-01-04 14:30:00,303.48,303.88,302.87,303.78,4207.0,297.2835,297.6753,296.6859,297.5774,4207.0
2024-01-04 15:00:00,303.6,303.6,302.37,302.37,1498.0,297.401,297.401,296.1961,296.1961,1498.0
2024-01-04 15:30:00,302.47,302.68,301.55,301.96,14066.0,296.2941,296.4998,295.3929,295.7945,14066.0
2024-01-05 09:30:00,303.98,304.97,303.98,304.78,8207.0,297.7733,298.7431,297.7733,298.5569,8207.0
2024-01-05 10:00:00,305.46,306.72,305.37,305.88,1600.0,299.2231,300.4573,299.1349,299.6345,1600.0
2024-01-05 10:30:00,305.99,306.81,305.56,306.81,1601.0,299.7422,300.5455,299.321,300.5455,1601.0
2024-01-05 11:00:00,306.31,306.83,305.84,305.84,2300.0,300.0557,300.5651,299.5953,299.5953,2300.0
2024-01-05 11:30:00,305.41,305.56,304.91,305.09,800.0,299.1741,299.321,298.6843,298.8606,800.0
2024-01-05 12:00:00,304.91,304.91,304.06,304.59,2859.0,298.6843,298.6843,297.8516,298.3708,2859.0
2024-01-05 12:30:00,304.07,304.63,303.99,304.45,1300.0,297.8614,298.41,297.7831,298.2337,1300.0
2024-01-05 13:00:00,304.38,304.38,303.47,303.68,2442.0,298.1651,298.1651,297.2737,297.4794,2442.0
2024-01-05 13:30:00,304.78,305.56,304.46,305.55,2200.0,298.5569,299.321,298.2435,299.3112,2200.0
2024-01-05 14:00:00,305.26,305.95,305.15,305.15,3578.0,299.0271,299.703,298.9194,298.9194,3578.0
2024-01-05 14:30:00,305.04,305.04,303.6,303.93,2202.0,298.8116,298.8116,297.401,297.7243,2202.0
2024-01-05 15:00:00,304.1,305.39,303.91,305.02,4779.0,297.8908,299.1545,297.7047,298.792,4779.0
2024-01-05 15:30:00,304.68,305.86,304.68,305.6,6180.0,298.459,299.6149,298.459,299.3602,6180.0
2024-01-08 09:30:00,298.68,298.68,292.25,293.71,22475.0,292.5815,292.5815,286.2828,287.713,22475.0
2024-01-08 10:00:00,293.96,293.96,291.92,292.61,7045.0,287.9579,287.9579,285.9595,286.6354,7045.0
2024-01-08 10:30:00,293.02,293.58,293.0,293.53,4109.0,287.0371,287.5856,287.0175,287.5366,4109.0
2024-01-08 11:00:00,293.96,294.29,293.52,293.84,5067.0,287.9579,288.2811,287.5268,287.8403,5067.0
2024-01-08 11:30:00,293.73,294.17,293.36,293.58,27212.0,287.7326,288.1636,287.3701,287.5856,27212.0
2024-01-08 12:00:00,293.54,293.7,293.17,293.33,6624.0,287.5464,287.7032,287.184,287.3407,6624.0
2024-01-08 12:30:00,293.68,293.85,293.68,293.85,200.0,287.6836,287.8501,287.6836,287.8501,200.0
2024-01-08 13:00:00,294.14,294.79,293.97,294.12,2500.0,288.1342,288.7709,287.9677,288.1146,2500.0
2024-01-08 13:30:00,294.14,294.79,294.14,294.68,1601.0,288.1342,288.7709,288.1342,288.6632,1601.0
2024-01-08 14:00:00,294.95,296.23,294.9,296.23,8279.0,288.9276,290.1815,288.8787,290.1815,8279.0
2024-01-08 14:30:00,296.2,296.61,296.13,296.47,6184.0,290.1521,290.5538,290.0836,290.4166,6184.0
2024-01-08 15:00:00,296.55,296.55,296.01,296.45,12072.0,290.495,290.495,289.966,290.397,12072.0
2024-01-08 15:30:00,296.55,297.97,296.55,297.87,10028.0,290.495,291.886,290.495,291.788,10028.0
2024-01-09 09:30:00,296.84,297.38,291.34,291.69,9893.0,290.7791,291.308,285.3914,285.7342,9893.0
2024-01-09 10:00:00,291.59,291.92,289.92,289.93,7232.0,285.6363,285.9595,284.0004,284.0101,7232.0
2024-01-09 10:30:00,290.05,291.47,289.68,289.7,4899.0,284.1277,285.5187,283.7653,283.7848,4899.0
2024-01-09 11:00:00,289.98,291.33,289.98,291.33,7741.0,284.0591,285.3816,284.0591,285.3816,7741.0
2024-01-09 11:30:00,291.04,292.46,291.04,292.38,8190.0,285.0975,286.4885,285.0975,286.4101,8190.0
2024-01-09 12:00:00,292.02,292.02,291.4,291.54,5941.0,286.0575,286.0575,285.4501,285.5873,5941.0
2024-01-09 12:30:00,291.53,291.7,291.2,291.51,5183.0,285.5775,285.744,285.2542,285.5579,5183.0
2024-01-09 13:00:00,291.54,292.32,290.96,290.99,7183.0,285.5873,286.3513,285.0191,285.0485,7183.0
2024-01-09 13:30:00,290.89,291.58,290.47,291.39,10838.0,284.9505,285.6265,284.5391,285.4403,10838.0
2024-01-09 14:00:00,291.0,291.0,289.33,289.53,8727.0,285.0583,285.0583,283.4224,283.6183,8727.0
2024-01-09 14:30:00,289.45,290.2,288.98,290.2,5120.0,283.5399,284.2746,283.0795,284.2746,5120.0
2024-01-09 15:00:00,290.25,290.48,289.77,290.16,4559.0,284.3236,284.5489,283.8534,284.2355,4559.0
2024-01-09 15:30:00,290.12,290.95,289.82,290.3,15932.0,284.1963,285.0093,283.9024,284.3726,15932.0
2024-01-10 09:30:00,289.42,289.5,287.68,289.5,23391.0,283.5106,283.5889,281.8061,283.5889,23391.0
2024-01-10 10:00:00,288.84,289.04,288.18,288.74,2036.0,282.9424,283.1383,282.2959,282.8444,2036.0
2024-01-10 10:30:00,288.64,288.7,286.85,287.06,6913.0,282.7465,282.8053,280.993,281.1987,6913.0
2024-01-10 11:00:00,287.23,287.82,286.61,287.82,4500.0,281.3653,281.9432,280.7579,281.9432,4500.0
2024-01-10 11:30:00,287.72,287.99,287.16,287.82,5900.0,281.8453,282.1098,281.2967,281.9432,5900.0
2024-01-10 12:00:00,287.3,287.53,286.78,286.86,5800.0,281.4338,281.6592,280.9245,281.0028,5800.0
2024-01-10 12:30:00,286.5,286.5,285.81,285.81,6170.0,280.6502,280.6502,279.9743,279.9743,6170.0
2024-01-10 13:00:00,285.95,286.26,285.16,285.46,5442.0,280.1114,280.4151,279.3375,279.6314,5442.0
2024-01-10 13:30:00,285.87,286.28,285.7,286.11,1200.0,280.033,280.4347,279.8665,280.2681,1200.0
2024-01-10 14:00:00,285.96,286.28,285.89,286.28,2191.0,280.1212,280.4347,280.0526,280.4347,2191.0
2024-01-10 14:30:00,286.26,286.8,285.98,286.56,1600.0,280.4151,280.9441,280.1408,280.709,1600.0
2024-01-10 15:00:00,286.08,286.51,285.72,285.76,3500.0,280.2388,280.66,279.8861,279.9253,3500.0
2024-01-10 15:30:00,285.61,286.66,285.19,286.66,16746.0,279.7784,280.8069,279.3669,280.8069,16746.0
2024-01-11 09:30:00,288.61,288.61,285.85,285.85,6071.0,282.7171,282.7171,280.0135,280.0135,6071.0
2024-01-11 10:00:00,285.52,286.15,284.48,286.15,1934.0,279.6902,280.3073,278.6714,280.3073,1934.0
2024-01-11 10:30:00,287.17,287.17,286.44,286.92,24737.0,281.3065,281.3065,280.5914,281.0616,24737.0
2024-01-11 11:00:00,286.95,287.43,286.22,286.22,12250.0,281.091,281.5612,280.3759,280.3759,12250.0
2024-01-11 11:30:00,286.38,287.34,286.19,287.34,7027.0,280.5326,281.473,280.3465,281.473,7027.0
2024-01-11 12:00:00,287.34,287.36,286.74,287.09,696.0,281.473,281.4926,280.8853,281.2281,696.0
2024-01-11 12:30:00,286.79,286.79,286.16,286.6,836.0,280.9343,280.9343,280.3171,280.7481,836.0
2024-01-11 13:00:00,287.1,287.47,287.04,287.45,2026.0,281.2379,281.6004,281.1792,281.5808,2026.0
2024-01-11 13:30:00,286.61,286.86,286.22,286.85,2000.0,280.7579,281.0028,280.3759,280.993,2000.0
2024-01-11 14:00:00,287.22,287.25,286.8,287.09,1000.0,281.3555,281.3849,280.9441,281.2281,1000.0
2024-01-11 14:30:00,287.28,287.59,287.13,287.59,1500.0,281.4143,281.7179,281.2673,281.7179,1500.0
2024-01-11 15:00:00,287.69,287.69,286.86,286.86,1700.0,281.8159,281.8159,281.0028,281.0028,1700.0
2024-01-11 15:30:00,287.11,287.86,286.78,287.76,8324.0,281.2477,281.9824,280.9245,281.8845,8324.0
2024-01-12 09:30:00,293.56,294.21,291.9,291.9,25670.0,287.566,288.2028,285.9399,285.9399,25670.0
2024-01-12 10:00:00,291.96,292.51,291.56,292.27,6985.0,285.9987,286.5375,285.6069,286.3024,6985.0
2024-01-12 10:30:00,292.12,292.12,289.88,290.06,6596.0,286.1554,286.1554,283.9612,284.1375,6596.0
2024-01-12 11:00:00,290.17,290.19,288.71,289.69,3112.0,284.2452,284.2648,282.8151,283.775,3112.0
2024-01-12 11:30:00,289.69,289.71,289.19,289.57,1700.0,283.775,283.7946,283.2853,283.6575,1700.0
2024-01-12 12:00:00,289.98,290.39,289.46,289.47,2600.0,284.0591,284.4608,283.5497,283.5595,2600.0
2024-01-12 12:30:00,289.14,289.28,288.96,288.98,4843.0,283.2363,283.3734,283.06,283.0795,4843.0
2024-01-12 13:00:00,288.98,289.07,288.82,288.84,1900.0,283.0795,283.1677,282.9228,282.9424,1900.0
2024-01-12 13:30:00,289.7,289.97,289.7,289.9,500.0,283.7848,284.0493,283.7848,283.9808,500.0
2024-01-12 14:00:00,289.71,290.79,289.71,290.69,10582.0,283.7946,284.8526,283.7946,284.7546,10582.0
2024-01-12 14:30:00,290.58,291.01,290.51,291.01,2782.0,284.6469,285.0681,284.5783,285.0681,2782.0
2024-01-12 15:00:00,290.86,291.23,290.73,291.05,5060.0,284.9212,285.2836,284.7938,285.1073,5060.0
2024-01-12 15:30:00,290.92,291.86,290.92,291.86,4782.0,284.9799,285.9007,284.9799,285.9007,4782.0
2024-01-16 09:30:00,290.0,290.41,288.29,288.88,5905.0,284.0787,284.4803,282.4036,282.9816,5905.0
2024-01-16 10:00:00,289.16,289.64,288.88,289.64,2215.0,283.2559,283.7261,282.9816,283.7261,2215.0
2024-01-16 10:30:00,289.39,289.39,288.75,288.85,1715.0,283.4812,283.4812,282.8542,282.9522,1715.0
2024-01-16 11:00:00,288.13,288.66,287.74,288.29,2564.0,282.2469,282.7661,281.8649,282.4036,2564.0
2024-01-16 11:30:00,288.27,288.79,287.66,287.66,993.0,282.384,282.8934,281.7865,281.7865,993.0
2024-01-16 12:00:00,287.42,287.52,287.01,287.11,1473.0,281.5514,281.6494,281.1498,281.2477,1473.0
2024-01-16 12:30:00,286.76,287.25,286.21,287.09,2400.0,280.9049,281.3849,280.3661,281.2281,2400.0
2024-01-16 13:00:00,287.14,287.42,286.56,286.56,2656.0,281.2771,281.5514,280.709,280.709,2656.0
2024-01-16 13:30:00,287.06,287.06,285.72,285.83,1700.0,281.1987,281.1987,279.8861,279.9939,1700.0
2024-01-16 14:00:00,285.98,286.1,285.2,286.0,4706.0,280.1408,280.2583,279.3767,280.1604,4706.0
2024-01-16 14:30:00,285.62,286.02,285.4,285.4,3149.0,279.7881,280.18,279.5726,279.5726,3149.0
2024-01-16 15:00:00,285.36,285.41,284.56,284.69,2015.0,279.5335,279.5824,278.7498,278.8771,2015.0
2024-01-16 15:30:00,284.78,284.8,283.92,284.25,13278.0,278.9653,278.9849,278.1229,278.4461,13278.0
2024-01-17 09:30:00,279.91,284.12,278.88,283.34,16672.0,274.1947,278.3188,273.1858,277.5547,16672.0
2024-01-17 10:00:00,283.72,285.5,283.72,285.08,4825.0,277.9269,279.6706,277.9269,279.2592,4825.0
2024-01-17 10:30:00,285.02,285.02,284.15,284.16,1200.0,279.2004,279.2004,278.3482,278.358,1200.0
2024-01-17 11:00:00,284.12,284.78,284.12,284.78,1334.0,278.3188,278.9653,278.3188,278.9653,1334.0
2024-01-17 11:30:00,284.62,284.79,283.89,283.89,1734.0,278.8086,278.9751,278.0935,278.0935,1734.0
2024-01-17 12:00:00,283.76,283.76,283.36,283.65,900.0,277.9661,277.9661,277.5743,277.8584,900.0
2024-01-17 12:30:00,283.95,283.95,283.62,283.62,2600.0,278.1522,278.1522,277.829,277.829,2600.0
2024-01-17 13:00:00,283.53,283.78,282.98,283.0,3633.0,277.7408,277.9857,277.2021,277.2216,3633.0
2024-01-17 13:30:00,282.95,283.0,281.46,282.24,13085.0,277.1727,277.2216,275.7131,276.4772,13085.0
2024-01-17 14:00:00,282.36,283.54,282.23,283.13,11008.0,276.5947,277.7506,276.4674,277.349,11008.0
2024-01-17 14:30:00,283.13,283.28,282.5,282.58,5117.0,277.349,277.4959,276.7319,276.8102,5117.0
2024-01-17 15:00:00,282.05,282.05,281.46,281.72,8154.0,276.291,276.291,275.7131,275.9678,8154.0
2024-01-17 15:30:00,281.64,282.68,281.63,282.51,23841.0,275.8894,276.9082,275.8796,276.7417,23841.0
2024-01-18 09:30:00,283.49,283.49,282.0,282.71,14113.0,277.7016,277.7016,276.2421,276.9376,14113.0
2024-01-18 10:00:00,283.97,284.46,283.63,283.63,1799.0,278.1718,278.6518,277.8388,277.8388,1799.0
2024-01-18 10:30:00,283.13,283.13,282.51,282.67,1133.0,277.349,277.349,276.7417,276.8984,1133.0
2024-01-18 11:00:00,282.43,283.98,281.87,283.93,3518.0,276.6633,278.1816,276.1147,278.1327,3518.0
2024-01-18 11:30:00,284.0,284.45,283.87,284.21,3169.0,278.2012,278.642,278.0739,278.4069,3169.0
2024-01-18 12:00:00,284.39,284.41,283.96,284.4,2897.0,278.5833,278.6029,278.162,278.5931,2897.0
2024-01-18 12:30:00,284.14,284.64,283.99,283.99,5075.0,278.3384,278.8282,278.1914,278.1914,5075.0
2024-01-18 13:00:00,283.06,283.27,282.7,282.7,700.0,277.2804,277.4861,276.9278,276.9278,700.0
2024-01-18 13:30:00,283.05,284.9,283.05,284.71,6953.0,277.2706,279.0829,277.2706,278.8967,6953.0
2024-01-18 14:00:00,284.84,285.45,284.77,285.45,11153.0,279.0241,279.6216,278.9555,279.6216,11153.0
2024-01-18 14:30:00,285.53,285.71,285.1,285.5,2410.0,279.7,279.8763,279.2788,279.6706,2410.0
2024-01-18 15:00:00,286.02,286.48,285.69,286.48,3480.0,280.18,280.6306,279.8567,280.6306,3480.0
2024-01-18 15:30:00,286.4,287.36,286.15,286.23,20090.0,280.5522,281.4926,280.3073,280.3857,20090.0
2024-01-19 09:30:00,288.76,289.08,287.36,289.0,4007.0,282.864,283.1775,281.4926,283.0991,4007.0
2024-01-19 10:00:00,289.5,289.55,286.04,286.04,4113.0,283.5889,283.6379,280.1996,280.1996,4113.0
2024-01-19 10:30:00,286.04,288.0,286.04,287.73,1218.0,280.1996,282.1196,280.1996,281.8551,1218.0
2024-01-19 11:00:00,287.77,288.24,287.71,287.73,1872.0,281.8943,282.3547,281.8355,281.8551,1872.0
2024-01-19 11:30:00,287.17,287.28,286.49,286.49,2440.0,281.3065,281.4143,280.6404,280.6404,2440.0
2024-01-19 12:00:00,286.21,286.44,285.59,286.4,7202.0,280.3661,280.5914,279.7588,280.5522,7202.0
2024-01-19 12:30:00,286.39,286.7,286.12,286.51,2293.0,280.5424,280.8461,280.2779,280.66,2293.0
2024-01-19 13:00:00,286.85,288.15,286.85,288.15,2207.0,280.993,282.2665,280.993,282.2665,2207.0
2024-01-19 13:30:00,287.9,288.02,287.51,287.93,1900.0,282.0216,282.1391,281.6396,282.051,1900.0
2024-01-19 14:00:00,288.03,288.63,287.86,288.51,6423.0,282.1489,282.7367,281.9824,282.6191,6423.0
2024-01-19 14:30:00,288.44,288.44,287.88,288.28,1835.0,282.5506,282.5506,282.002,282.3938,1835.0
2024-01-19 15:00:00,288.45,288.5,287.91,288.13,4250.0,282.5604,282.6093,282.0314,282.2469,4250.0
2024-01-19 15:30:00,288.17,288.32,287.63,288.27,14088.0,282.2861,282.433,281.7571,282.384,14088.0
2024-01-22 09:30:00,288.6,292.83,287.42,292.61,6336.0,282.7073,286.8509,281.5514,286.6354,6336.0
2024-01-22 10:00:00,291.93,293.46,291.9,292.55,3429.0,285.9693,287.4681,285.9399,286.5767,3429.0
2024-01-22 10:30:00,292.55,292.55,291.45,292.1,2960.0,286.5767,286.5767,285.4991,286.1358,2960.0
2024-01-22 11:00:00,291.87,292.23,291.39,292.17,1800.0,285.9105,286.2632,285.4403,286.2044,1800.0
2024-01-22 11:30:00,291.95,292.64,291.86,292.64,2093.0,285.9889,286.6648,285.9007,286.6648,2093.0
2024-01-22 12:00:00,292.99,292.99,291.6,292.1,2168.0,287.0077,287.0077,285.646,286.1358,2168.0
2024-01-22 12:30:00,292.13,292.8,292.12,292.8,1700.0,286.1652,286.8215,286.1554,286.8215,1700.0
2024-01-22 13:00:00,293.33,294.86,293.33,293.87,7254.0,287.3407,288.8395,287.3407,287.8697,7254.0
2024-01-22 13:30:00,294.1,294.34,294.02,294.34,1281.0,288.095,288.3301,288.0166,288.3301,1281.0
2024-01-22 14:00:00,294.25,294.29,292.9,293.25,1469.0,288.2419,288.2811,286.9195,287.2624,1469.0
2024-01-22 14:30:00,293.49,293.5,292.65,292.65,3112.0,287.4975,287.5073,286.6746,286.6746,3112.0
2024-01-22 15:00:00,292.56,293.42,292.56,293.42,3427.0,286.5864,287.4289,286.5864,287.4289,3427.0
2024-01-22 15:30:00,293.35,293.91,292.71,292.81,18031.0,287.3603,287.9089,286.7334,286.8313,18031.0
2024-01-23 09:30:00,291.56,297.04,291.38,296.58,12567.0,285.6069,290.975,285.4305,290.5244,12567.0
2024-01-23 10:00:00,296.89,298.15,296.89,297.45,2347.0,290.828,292.0623,290.828,291.3766,2347.0
2024-01-23 10:30:00,297.15,297.15,293.27,294.23,2304.0,291.0827,291.0827,287.282,288.2223,2304.0
2024-01-23 11:00:00,294.74,295.14,294.58,294.92,2800.0,288.7219,289.1138,288.5652,288.8983,2800.0
2024-01-23 11:30:00,294.93,295.29,294.54,294.79,1815.0,288.9081,289.2607,288.526,288.7709,1815.0
2024-01-23 12:00:00,294.65,294.65,294.12,294.12,841.0,288.6338,288.6338,288.1146,288.1146,841.0
2024-01-23 12:30:00,294.03,294.03,293.37,293.51,800.0,288.0264,288.0264,287.3799,287.517,800.0
2024-01-23 13:00:00,293.9,293.9,293.74,293.74,600.0,287.8991,287.8991,287.7424,287.7424,600.0
2024-01-23 13:30:00,294.08,294.84,294.08,294.58,1100.0,288.0754,288.8199,288.0754,288.5652,1100.0
2024-01-23 14:00:00,294.43,294.62,293.76,293.77,1806.0,288.4183,288.6044,287.7619,287.7717,1806.0
2024-01-23 14:30:00,293.8,294.3,293.74,294.08,1165.0,287.8011,288.2909,287.7424,288.0754,1165.0
2024-01-23 15:00:00,294.07,295.1,294.03,295.1,746.0,288.0656,289.0746,288.0264,289.0746,746.0
2024-01-23 15:30:00,295.44,295.47,294.21,294.23,8277.0,289.4076,289.437,288.2028,288.2223,8277.0
2024-01-24 09:30:00,296.07,298.03,294.75,294.75,4288.0,290.0248,291.9448,288.7317,288.7317,4288.0
2024-01-24 10:00:00,296.48,297.65,296.48,297.65,1221.0,290.4264,291.5725,290.4264,291.5725,1221.0
2024-01-24 10:30:00,298.03,300.23,298.03,298.62,5208.0,291.9448,294.0998,291.9448,292.5227,5208.0
2024-01-24 11:00:00,298.93,300.3,298.93,299.95,6805.0,292.8264,294.1684,292.8264,293.8256,6805.0
2024-01-24 11:30:00,300.2,301.59,300.2,301.44,6653.0,294.0705,295.4321,294.0705,295.2851,6653.0
2024-01-24 12:00:00,301.44,301.44,300.15,300.66,4001.0,295.2851,295.2851,294.0215,294.5211,4001.0
2024-01-24 12:30:00,300.01,300.8,300.01,300.8,600.0,293.8843,294.6582,293.8843,294.6582,600.0
2024-01-24 13:00:00,300.62,300.62,298.81,299.64,3400.0,294.4819,294.4819,292.7088,293.5219,3400.0
2024-01-24 13:30:00,299.38,299.64,299.0,299.0,2278.0,293.2672,293.5219,292.895,292.895,2278.0
2024-01-24 14:00:00,299.15,299.45,298.97,299.05,900.0,293.0419,293.3358,292.8656,292.9439,900.0
2024-01-24 14:30:00,299.62,300.68,299.61,300.68,3041.0,293.5023,294.5407,293.4925,294.5407,3041.0
2024-01-24 15:00:00,300.74,300.78,300.34,300.43,5004.0,294.5994,294.6386,294.2076,294.2958,5004.0
2024-01-24 15:30:00,300.37,301.44,300.34,300.67,11602.0,294.237,295.2851,294.2076,294.5309,11602.0
2024-01-25 09:30:00,303.59,305.0,301.21,302.92,11982.0,297.3912,298.7724,295.0598,296.7349,11982.0
2024-01-25 10:00:00,303.08,303.08,301.44,301.57,2000.0,296.8916,296.8916,295.2851,295.4125,2000.0
2024-01-25 10:30:00,301.43,301.45,298.17,298.17,4287.0,295.2753,295.2949,292.0819,292.0819,4287.0
2024-01-25 11:00:00,298.29,299.45,298.26,299.29,2168.0,292.1995,293.3358,292.1701,293.179,2168.0
2024-01-25 11:30:00,298.88,299.13,298.69,298.95,1782.0,292.7774,293.0223,292.5913,292.846,1782.0
2024-01-25 12:00:00,298.66,298.72,297.99,298.52,1700.0,292.5619,292.6207,291.9056,292.4248,1700.0
2024-01-25 12:30:00,298.6,299.52,298.6,299.52,700.0,292.5031,293.4043,292.5031,293.4043,700.0
2024-01-25 13:00:00,299.43,300.24,299.43,299.48,700.0,293.3162,294.1096,293.3162,293.3652,700.0
2024-01-25 13:30:00,300.17,300.94,300.17,300.88,2943.0,294.0411,294.7953,294.0411,294.7366,2943.0
2024-01-25 14:00:00,300.65,301.84,300.61,301.84,949.0,294.5113,295.677,294.4721,295.677,949.0
2024-01-25 14:30:00,302.24,303.34,302.24,303.24,1593.0,296.0688,297.1463,296.0688,297.0484,1593.0
2024-01-25 15:00:00,303.28,303.84,303.03,303.76,1400.0,297.0876,297.6361,296.8427,297.5578,1400.0
2024-01-25 15:30:00,303.69,304.36,303.61,304.36,7995.0,297.4892,298.1455,297.4108,298.1455,7995.0
2024-01-26 09:30:00,303.97,306.45,303.69,306.4,5993.0,297.7635,300.1928,297.4892,300.1439,5993.0
2024-01-26 10:00:00,305.04,306.64,305.04,305.98,1600.0,298.8116,300.379,298.8116,299.7324,1600.0
2024-01-26 10:30:00,306.61,308.59,306.61,307.43,1600.0,300.3496,302.2891,300.3496,301.1528,1600.0
2024-01-26 11:00:00,307.14,307.14,304.75,304.81,1600.0,300.8687,300.8687,298.5275,298.5863,1600.0
2024-01-26 11:30:00,304.99,304.99,304.01,304.01,837.0,298.7626,298.7626,297.8027,297.8027,837.0
2024-01-26 12:00:00,303.39,303.39,303.03,303.05,700.0,297.1953,297.1953,296.8427,296.8623,700.0
2024-01-26 12:30:00,303.48,304.14,303.48,304.14,500.0,297.2835,297.93,297.2835,297.93,500.0
2024-01-26 13:00:00,303.98,305.08,303.98,305.02,1972.0,297.7733,298.8508,297.7733,298.792,1972.0
2024-01-26 13:30:00,305.98,305.98,305.37,305.71,600.0,299.7324,299.7324,299.1349,299.4679,600.0
2024-01-26 14:00:00,305.88,306.44,305.88,306.28,800.0,299.6345,300.183,299.6345,300.0263,800.0
2024-01-26 14:30:00,306.61,307.1,306.52,307.1,1000.0,300.3496,300.8296,300.2614,300.8296,1000.0
2024-01-26 15:00:00,306.99,307.26,306.63,306.63,393.0,300.7218,300.9863,300.3692,300.3692,393.0
2024-01-26 15:30:00,305.93,306.97,305.93,306.57,1893.0,299.6835,300.7022,299.6835,300.3104,1893.0
2024-01-29 09:30:00,304.81,304.81,301.94,302.98,4012.0,298.5863,298.5863,295.7749,296.7937,4012.0
2024-01-29 10:00:00,303.48,303.73,302.8,303.18,1500.0,297.2835,297.5284,296.6174,296.9896,1500.0
2024-01-29 10:30:00,302.92,305.05,302.92,304.47,1187.0,296.7349,298.8214,296.7349,298.2533,1187.0
2024-01-29 11:00:00,304.94,305.6,304.9,304.95,1499.0,298.7137,299.3602,298.6745,298.7235,1499.0
2024-01-29 11:30:00,305.02,305.32,304.46,304.46,500.0,298.792,299.0859,298.2435,298.2435,500.0
2024-01-29 12:00:00,304.44,304.44,304.03,304.06,686.0,298.2239,298.2239,297.8223,297.8516,686.0
2024-01-29 12:30:00,303.82,303.92,302.77,302.88,2219.0,297.6165,297.7145,296.588,296.6957,2219.0
2024-01-29 13:00:00,302.87,303.53,302.81,303.12,616.0,296.6859,297.3325,296.6272,296.9308,616.0
2024-01-29 13:30:00,303.74,303.93,303.2,303.2,706.0,297.5382,297.7243,297.0092,297.0092,706.0
2024-01-29 14:00:00,302.96,303.51,302.96,303.21,853.0,296.7741,297.3129,296.7741,297.019,853.0
2024-01-29 14:30:00,304.24,304.34,304.2,304.34,600.0,298.028,298.1259,297.9888,298.1259,600.0
2024-01-29 15:00:00,305.2,306.01,305.03,306.01,2175.0,298.9684,299.7618,298.8018,299.7618,2175.0
2024-01-29 15:30:00,306.09,306.6,305.54,306.49,9658.0,299.8402,300.3398,299.3014,300.232,9658.0
2024-01-30 09:30:00,293.84,295.69,289.5,294.82,30248.0,287.8403,289.6525,283.5889,288.8003,30248.0
2024-01-30 10:00:00,294.04,294.04,289.72,290.43,16322.0,288.0362,288.0362,283.8044,284.4999,16322.0
2024-01-30 10:30:00,290.48,294.47,290.48,294.47,13971.0,284.5489,288.4574,284.5489,288.4574,13971.0
2024-01-30 11:00:00,295.0,296.51,294.11,296.25,16619.0,288.9766,290.4558,288.1048,290.2011,16619.0
2024-01-30 11:30:00,296.61,299.11,296.61,298.63,6575.0,290.5538,293.0027,290.5538,292.5325,6575.0
2024-01-30 12:00:00,298.24,298.68,297.27,297.27,4774.0,292.1505,292.5815,291.2003,291.2003,4774.0
2024-01-30 12:30:00,297.2,297.67,296.82,297.37,1720.0,291.1317,291.5921,290.7595,291.2982,1720.0
2024-01-30 13:00:00,297.29,297.94,296.99,297.88,2227.0,291.2199,291.8566,290.926,291.7978,2227.0
2024-01-30 13:30:00,298.24,300.58,298.24,300.2,4400.0,292.1505,294.4427,292.1505,294.0705,4400.0
2024-01-30 14:00:00,300.32,300.4,299.94,299.94,3299.0,294.188,294.2664,293.8158,293.8158,3299.0
2024-01-30 14:30:00,299.89,301.14,299.89,300.91,7074.0,293.7668,294.9913,293.7668,294.766,7074.0
2024-01-30 15:00:00,300.49,300.49,299.44,299.61,946.0,294.3545,294.3545,293.326,293.4925,946.0
2024-01-30 15:30:00,299.54,299.82,298.97,299.31,15029.0,293.4239,293.6982,292.8656,293.1986,15029.0
2024-01-31 09:30:00,300.06,300.06,294.0,294.47,25083.0,293.9333,293.9333,287.997,288.4574,25083.0
2024-01-31 10:00:00,294.0,295.28,292.77,295.28,7919.0,287.997,289.2509,286.7922,289.2509,7919.0
2024-01-31 10:30:00,295.3,295.3,294.08,294.27,1282.0,289.2705,289.2705,288.0754,288.2615,1282.0
2024-01-31 11:00:00,294.79,294.87,294.04,294.31,2421.0,288.7709,288.8493,288.0362,288.3007,2421.0
2024-01-31 11:30:00,294.11,294.19,292.72,293.05,3510.0,288.1048,288.1832,286.7432,287.0664,3510.0
2024-01-31 12:00:00,293.75,295.08,293.75,295.08,3850.0,287.7521,289.055,287.7521,289.055,3850.0
2024-01-31 12:30:00,294.98,295.55,294.56,295.55,1300.0,288.957,289.5154,288.5456,289.5154,1300.0
2024-01-31 13:00:00,295.27,295.61,294.58,294.58,1200.0,289.2411,289.5742,288.5652,288.5652,1200.0
2024-01-31 13:30:00,294.82,295.07,294.71,295.07,3531.0,288.8003,289.0452,288.6925,289.0452,3531.0
2024-01-31 14:00:00,295.69,295.69,294.32,294.76,2107.0,289.6525,289.6525,288.3105,288.7415,2107.0
2024-01-31 14:30:00,294.72,297.48,294.59,296.17,2934.0,288.7023,291.406,288.575,290.1227,2934.0
2024-01-31 15:00:00,296.01,296.1,293.64,294.9,6387.0,289.966,290.0542,287.6444,288.8787,6387.0
2024-01-31 15:30:00,294.24,294.24,292.18,292.4,10646.0,288.2321,288.2321,286.2142,286.4297,10646.0
2024-02-01 09:30:00,295.12,296.45,294.55,295.26,5823.0,289.0942,290.397,288.5358,289.2313,5823.0
2024-02-01 10:00:00,294.73,294.73,292.01,292.49,3224.0,288.7121,288.7121,286.0477,286.5179,3224.0
2024-02-01 10:30:00,292.29,292.29,289.92,291.17,12912.0,286.322,286.322,284.0004,285.2248,12912.0
2024-02-01 11:00:00,291.02,291.21,290.06,291.11,3600.0,285.0779,285.264,284.1375,285.1661,3600.0
2024-02-01 11:30:00,291.5,292.64,291.25,292.64,3100.0,285.5481,286.6648,285.3032,286.6648,3100.0
2024-02-01 12:00:00,293.17,294.02,293.1,293.5,3333.0,287.184,288.0166,287.1154,287.5073,3333.0
2024-02-01 12:30:00,293.57,293.72,289.19,290.11,18385.0,287.5758,287.7228,283.2853,284.1865,18385.0
2024-02-01 13:00:00,289.99,292.22,289.38,292.22,1700.0,284.0689,286.2534,283.4714,286.2534,1700.0
2024-02-01 13:30:00,292.37,293.01,291.93,291.93,2400.0,286.4003,287.0273,285.9693,285.9693,2400.0
2024-02-01 14:00:00,291.59,291.59,289.99,289.99,5844.0,285.6363,285.6363,284.0689,284.0689,5844.0
2024-02-01 14:30:00,289.56,291.24,289.56,290.94,1700.0,283.6477,285.2934,283.6477,284.9995,1700.0
2024-02-01 15:00:00,291.46,291.82,290.75,290.75,2653.0,285.5089,285.8616,284.8134,284.8134,2653.0
2024-02-01 15:30:00,290.84,291.67,290.71,291.64,10694.0,284.9016,285.7146,284.7742,285.6852,10694.0
2024-02-02 09:30:00,290.79,291.19,287.51,287.66,11101.0,284.8526,285.2444,281.6396,281.7865,11101.0
2024-02-02 10:00:00,288.12,291.32,287.13,291.32,3853.0,282.2371,285.3718,281.2673,285.3718,3853.0
2024-02-02 10:30:00,290.87,290.87,289.31,289.41,3300.0,284.931,284.931,283.4028,283.5008,3300.0
2024-02-02 11:00:00,289.54,290.38,289.02,289.02,5963.0,283.6281,284.451,283.1187,283.1187,5963.0
2024-02-02 11:30:00,288.84,288.87,287.75,287.83,2400.0,282.9424,282.9718,281.8747,281.953,2400.0
2024-02-02 12:00:00,287.92,288.01,287.32,287.59,6680.0,282.0412,282.1294,281.4534,281.7179,6680.0
2024-02-02 12:30:00,287.75,288.2,286.13,287.36,8043.0,281.8747,282.3155,280.2877,281.4926,8043.0
2024-02-02 13:00:00,287.27,287.62,286.65,286.65,7608.0,281.4045,281.7473,280.7971,280.7971,7608.0
2024-02-02 13:30:00,286.38,286.92,285.65,285.88,8757.0,280.5326,281.0616,279.8175,280.0428,8757.0
2024-02-02 14:00:00,286.06,286.37,285.64,286.03,5451.0,280.2192,280.5228,279.8077,280.1898,5451.0
2024-02-02 14:30:00,286.05,286.29,285.71,285.98,6881.0,280.2094,280.4445,279.8763,280.1408,6881.0
2024-02-02 15:00:00,286.04,286.75,285.95,286.65,9949.0,280.1996,280.8951,280.1114,280.7971,9949.0
2024-02-02 15:30:00,286.68,286.68,285.44,285.44,9754.0,280.8265,280.8265,279.6118,279.6118,9754.0
2024-02-05 09:30:00,284.0,284.0,281.0,281.23,8049.0,278.2012,278.2012,275.2625,275.4878,8049.0
2024-02-05 10:00:00,280.9,281.53,279.37,280.23,5300.0,275.1645,275.7817,273.6658,274.5082,5300.0
2024-02-05 10:30:00,280.07,281.31,280.07,280.58,6560.0,274.3515,275.5662,274.3515,274.8511,6560.0
2024-02-05 11:00:00,280.9,282.29,280.7,281.56,3700.0,275.1645,276.5261,274.9686,275.811,3700.0
2024-02-05 11:30:00,281.44,282.0,281.44,282.0,3044.0,275.6935,276.2421,275.6935,276.2421,3044.0
2024-02-05 12:00:00,282.31,283.17,282.31,282.79,3625.0,276.5457,277.3882,276.5457,277.0159,3625.0
2024-02-05 12:30:00,283.0,284.45,283.0,283.83,2300.0,277.2216,278.642,277.2216,278.0347,2300.0
2024-02-05 13:00:00,283.91,284.36,283.85,284.05,1500.0,278.1131,278.5539,278.0543,278.2502,1500.0
2024-02-05 13:30:00,283.9,284.21,283.27,283.27,1652.0,278.1033,278.4069,277.4861,277.4861,1652.0
2024-02-05 14:00:00,283.08,283.44,282.6,282.68,4589.0,277.3,277.6527,276.8298,276.9082,4589.0
2024-02-05 14:30:00,282.85,283.62,282.81,283.35,2600.0,277.0747,277.829,277.0355,277.5645,2600.0
2024-02-05 15:00:00,283.09,283.57,282.69,283.57,1790.0,277.3098,277.78,276.918,277.78,1790.0
2024-02-05 15:30:00,283.51,283.59,282.39,282.46,11417.0,277.7212,277.7996,276.6241,276.6927,11417.0
2024-02-06 09:30:00,285.02,286.57,283.88,286.27,13845.0,279.2004,280.7188,278.0837,280.4249,13845.0
2024-02-06 10:00:00,286.09,287.81,286.09,287.01,5801.0,280.2486,281.9334,280.2486,281.1498,5801.0
2024-02-06 10:30:00,287.16,287.78,285.82,285.83,2200.0,281.2967,281.904,279.9841,279.9939,2200.0
2024-02-06 11:00:00,285.34,286.08,284.91,285.89,6657.0,279.5139,280.2388,279.0926,280.0526,6657.0
2024-02-06 11:30:00,286.24,287.68,286.12,287.58,5047.0,280.3955,281.8061,280.2779,281.7081,5047.0
2024-02-06 12:00:00,287.79,288.81,287.43,288.11,4416.0,281.9138,282.913,281.5612,282.2273,4416.0
2024-02-06 12:30:00,288.72,288.89,287.78,287.87,1879.0,282.8249,282.9914,281.904,281.9922,1879.0
2024-02-06 13:00:00,287.75,287.79,287.05,287.62,4900.0,281.8747,281.9138,281.189,281.7473,4900.0
2024-02-06 13:30:00,287.9,289.04,287.62,288.93,1410.0,282.0216,283.1383,281.7473,283.0306,1410.0
2024-02-06 14:00:00,289.04,289.04,287.34,287.75,1500.0,283.1383,283.1383,281.473,281.8747,1500.0
2024-02-06 14:30:00,287.99,287.99,287.12,287.25,600.0,282.1098,282.1098,281.2575,281.3849,600.0
2024-02-06 15:00:00,287.36,287.7,286.56,286.56,3187.0,281.4926,281.8257,280.709,280.709,3187.0
2024-02-06 15:30:00,286.42,287.53,286.42,287.53,5423.0,280.5718,281.6592,280.5718,281.6592,5423.0
2024-02-07 09:30:00,288.45,290.22,284.95,284.95,8660.0,282.5604,284.2942,279.1318,279.1318,8660.0
2024-02-07 10:00:00,285.68,285.96,284.9,285.58,2633.0,279.8469,280.1212,279.0829,279.749,2633.0
2024-02-07 10:30:00,286.06,286.06,285.14,285.14,500.0,280.2192,280.2192,279.318,279.318,500.0
2024-02-07 11:00:00,285.71,286.05,285.54,285.65,1300.0,279.8763,280.2094,279.7098,279.8175,1300.0
2024-02-07 11:30:00,286.0,286.4,285.44,285.86,4468.0,280.1604,280.5522,279.6118,280.0232,4468.0
2024-02-07 12:00:00,285.52,285.89,285.44,285.77,732.0,279.6902,280.0526,279.6118,279.9351,732.0
2024-02-07 12:30:00,286.03,286.37,285.78,286.28,1262.0,280.1898,280.5228,279.9449,280.4347,1262.0
2024-02-07 13:00:00,286.31,287.16,286.26,286.98,1019.0,280.4641,281.2967,280.4151,281.1204,1019.0
2024-02-07 13:30:00,287.21,287.34,286.85,287.34,1100.0,281.3457,281.473,280.993,281.473,1100.0
2024-02-07 14:00:00,287.29,287.37,286.83,287.09,800.0,281.4241,281.5024,280.9734,281.2281,800.0
2024-02-07 14:30:00,286.79,286.79,286.37,286.51,2000.0,280.9343,280.9343,280.5228,280.66,2000.0
2024-02-07 15:00:00,286.62,287.29,286.32,287.29,4666.0,280.7677,281.4241,280.4739,281.4241,4666.0
2024-02-07 15:30:00,287.19,287.95,286.85,286.89,22823.0,281.3261,282.0706,280.993,281.0322,22823.0
2024-02-08 09:30:00,287.5,288.66,286.59,288.66,2894.0,281.6298,282.7661,280.7383,282.7661,2894.0
2024-02-08 10:00:00,290.17,290.31,289.78,290.14,12040.0,284.2452,284.3824,283.8632,284.2159,12040.0
2024-02-08 10:30:00,290.23,291.12,290.12,290.69,12412.0,284.304,285.1758,284.1963,284.7546,12412.0
2024-02-08 11:00:00,289.94,290.18,289.29,289.29,500.0,284.0199,284.255,283.3832,283.3832,500.0
2024-02-08 11:30:00,288.91,289.25,288.81,289.13,1742.0,283.011,283.344,282.913,283.2265,1742.0
2024-02-08 12:00:00,289.21,289.41,288.9,288.9,1200.0,283.3048,283.5008,283.0012,283.0012,1200.0
2024-02-08 12:30:00,288.99,289.06,288.82,288.82,500.0,283.0893,283.1579,282.9228,282.9228,500.0
2024-02-08 13:00:00,289.02,289.72,287.72,287.87,21302.0,283.1187,283.8044,281.8453,281.9922,21302.0
2024-02-08 13:30:00,288.94,289.37,288.75,289.21,600.0,283.0404,283.4616,282.8542,283.3048,600.0
2024-02-08 14:00:00,289.49,290.3,289.44,290.3,1682.0,283.5791,284.3726,283.5302,284.3726,1682.0
2024-02-08 14:30:00,290.22,290.85,289.89,290.85,1452.0,284.2942,284.9114,283.971,284.9114,1452.0
2024-02-08 15:00:00,290.81,291.43,290.81,291.18,4231.0,284.8722,285.4795,284.8722,285.2346,4231.0
2024-02-08 15:30:00,291.01,291.33,290.24,290.63,35660.0,285.0681,285.3816,284.3138,284.6959,35660.0
2024-02-09 09:30:00,289.56,290.66,289.46,289.46,2911.0,283.6477,284.7252,283.5497,283.5497,2911.0
2024-02-09 10:00:00,290.08,290.08,287.7,288.45,3182.0,284.1571,284.1571,281.8257,282.5604,3182.0
2024-02-09 10:30:00,288.59,288.61,287.34,287.4,2784.0,282.6975,282.7171,281.473,281.5318,2784.0
2024-02-09 11:00:00,287.35,287.49,286.62,286.75,4617.0,281.4828,281.62,280.7677,280.8951,4617.0
2024-02-09 11:30:00,286.77,287.45,286.6,287.45,4900.0,280.9147,281.5808,280.7481,281.5808,4900.0
2024-02-09 12:00:00,287.45,287.59,287.34,287.45,3278.0,281.5808,281.7179,281.473,281.5808,3278.0
2024-02-09 12:30:00,287.5,287.58,286.37,286.82,6932.0,281.6298,281.7081,280.5228,280.9636,6932.0
2024-02-09 13:00:00,287.12,288.21,287.12,288.21,6426.0,281.2575,282.3253,281.2575,282.3253,6426.0
2024-02-09 13:30:00,288.11,288.29,287.91,288.08,1400.0,282.2273,282.4036,282.0314,282.1979,1400.0
2024-02-09 14:00:00,288.14,288.4,288.14,288.38,2800.0,282.2567,282.5114,282.2567,282.4918,2800.0
2024-02-09 14:30:00,288.45,288.55,287.6,287.6,3000.0,282.5604,282.6583,281.7277,281.7277,3000.0
2024-02-09 15:00:00,287.12,288.65,286.96,288.53,5500.0,281.2575,282.7563,281.1008,282.6387,5500.0
2024-02-09 15:30:00,288.67,288.78,287.82,287.89,15381.0,282.7759,282.8836,281.9432,282.0118,15381.0
2024-02-12 09:30:00,288.36,292.66,288.25,292.6,11214.0,282.4722,286.6844,282.3644,286.6256,11214.0
2024-02-12 10:00:00,292.5,293.03,291.37,291.91,7335.0,286.5277,287.0469,285.4207,285.9497,7335.0
2024-02-12 10:30:00,292.44,292.58,291.25,291.4,7079.0,286.4689,286.606,285.3032,285.4501,7079.0
2024-02-12 11:00:00,290.84,292.9,290.83,292.36,11535.0,284.9016,286.9195,284.8918,286.3905,11535.0
2024-02-12 11:30:00,292.23,293.77,292.12,293.61,3672.0,286.2632,287.7717,286.1554,287.615,3672.0
2024-02-12 12:00:00,293.49,293.72,293.11,293.4,2701.0,287.4975,287.7228,287.1252,287.4093,2701.0
2024-02-12 12:30:00,293.29,293.5,292.75,292.94,2500.0,287.3015,287.5073,286.7726,286.9587,2500.0
2024-02-12 13:00:00,292.85,293.2,292.68,292.68,1606.0,286.8705,287.2134,286.704,286.704,1606.0
2024-02-12 13:30:00,292.8,293.56,292.8,293.16,4865.0,286.8215,287.566,286.8215,287.1742,4865.0
2024-02-12 14:00:00,293.14,293.26,292.17,292.65,2900.0,287.1546,287.2722,286.2044,286.6746,2900.0
2024-02-12 14:30:00,292.64,292.81,292.23,292.73,4350.0,286.6648,286.8313,286.2632,286.753,4350.0
2024-02-12 15:00:00,292.71,292.81,291.97,292.09,7820.0,286.7334,286.8313,286.0085,286.126,7820.0
2024-02-12 15:30:00,292.04,292.5,291.57,291.78,35438.0,286.0771,286.5277,285.6167,285.8224,35438.0
2024-02-13 09:30:00,290.48,291.07,285.41,285.59,14507.0,284.5489,285.1269,279.5824,279.7588,14507.0
2024-02-13 10:00:00,285.33,286.16,283.84,284.56,2458.0,279.5041,280.3171,278.0445,278.7498,2458.0
2024-02-13 10:30:00,284.49,287.47,284.26,287.47,2586.0,278.6812,281.6004,278.4559,281.6004,2586.0
2024-02-13 11:00:00,287.85,289.68,287.68,289.17,2237.0,281.9726,283.7653,281.8061,283.2657,2237.0
2024-02-13 11:30:00,288.79,288.91,287.54,288.19,1088.0,282.8934,283.011,281.6689,282.3057,1088.0
2024-02-13 12:00:00,288.15,288.99,287.99,288.99,799.0,282.2665,283.0893,282.1098,283.0893,799.0
2024-02-13 12:30:00,288.56,288.94,288.48,288.78,600.0,282.6681,283.0404,282.5898,282.8836,600.0
2024-02-13 13:00:00,288.48,288.5,287.85,288.33,1400.0,282.5898,282.6093,281.9726,282.4428,1400.0
2024-02-13 13:30:00,288.25,288.4,287.52,287.83,1000.0,282.3644,282.5114,281.6494,281.953,1000.0
2024-02-13 14:00:00,287.65,287.65,286.87,287.51,2643.0,281.7767,281.7767,281.0126,281.6396,2643.0
2024-02-13 14:30:00,287.61,287.61,285.8,285.8,4861.0,281.7375,281.7375,279.9645,279.9645,4861.0
2024-02-13 15:00:00,285.68,285.68,284.65,285.34,5528.0,279.8469,279.8469,278.838,279.5139,5528.0
2024-02-13 15:30:00,285.22,287.15,285.17,287.14,21250.0,279.3963,281.2869,279.3473,281.2771,21250.0
2024-02-14 09:30:00,289.14,290.3,288.15,290.24,5360.0,283.2363,284.3726,282.2665,284.3138,5360.0
2024-02-14 10:00:00,290.52,290.52,289.02,289.04,2659.0,284.5881,284.5881,283.1187,283.1383,2659.0
2024-02-14 10:30:00,288.62,288.62,286.23,288.12,5706.0,282.7269,282.7269,280.3857,282.2371,5706.0
2024-02-14 11:00:00,288.13,289.77,287.7,289.37,3443.0,282.2469,283.8534,281.8257,283.4616,3443.0
2024-02-14 11:30:00,289.48,289.97,288.87,288.87,1800.0,283.5693,284.0493,282.9718,282.9718,1800.0
2024-02-14 12:00:00,288.43,288.53,287.75,288.45,742.0,282.5408,282.6387,281.8747,282.5604,742.0
2024-02-14 12:30:00,288.39,288.39,288.27,288.27,400.0,282.5016,282.5016,282.384,282.384,400.0
2024-02-14 13:00:00,288.83,289.34,288.8,288.89,1500.0,282.9326,283.4322,282.9032,282.9914,1500.0
2024-02-14 13:30:00,288.3,289.05,288.29,288.36,600.0,282.4134,283.1481,282.4036,282.4722,600.0
2024-02-14 14:00:00,287.7,288.4,287.7,288.4,1382.0,281.8257,282.5114,281.8257,282.5114,1382.0
2024-02-14 14:30:00,288.28,288.74,288.2,288.2,1238.0,282.3938,282.8444,282.3155,282.3155,1238.0
2024-02-14 15:00:00,288.11,288.22,287.34,287.57,6340.0,282.2273,282.3351,281.473,281.6983,6340.0
2024-02-14 15:30:00,286.88,288.1,286.88,287.97,5961.0,281.0224,282.2175,281.0224,282.0902,5961.0
2024-02-15 09:30:00,289.17,294.17,288.84,292.58,6994.0,283.2657,288.1636,282.9424,286.606,6994.0
2024-02-15 10:00:00,293.03,295.1,292.99,294.13,5636.0,287.0469,289.0746,287.0077,288.1244,5636.0
2024-02-15 10:30:00,294.0,294.16,292.49,292.54,2526.0,287.997,288.1538,286.5179,286.5669,2526.0
2024-02-15 11:00:00,292.1,293.4,292.1,293.4,1200.0,286.1358,287.4093,286.1358,287.4093,1200.0
2024-02-15 11:30:00,292.87,295.08,292.87,294.99,1994.0,286.8901,289.055,286.8901,288.9668,1994.0
2024-02-15 12:00:00,294.97,295.55,294.83,295.07,4015.0,288.9472,289.5154,288.8101,289.0452,4015.0
2024-02-15 12:30:00,294.97,295.26,294.25,294.25,2237.0,288.9472,289.2313,288.2419,288.2419,2237.0
2024-02-15 13:00:00,294.14,295.39,294.14,295.37,1380.0,288.1342,289.3587,288.1342,289.3391,1380.0
2024-02-15 13:30:00,295.55,295.68,294.87,294.89,4382.0,289.5154,289.6427,288.8493,288.8689,4382.0
2024-02-15 14:00:00,295.82,296.96,295.73,296.96,1400.0,289.7799,290.8966,289.6917,290.8966,1400.0
2024-02-15 14:30:00,297.07,298.39,297.04,298.29,8202.0,291.0044,292.2974,290.975,292.1995,8202.0
2024-02-15 15:00:00,298.26,298.43,297.17,297.86,7041.0,292.1701,292.3366,291.1023,291.7782,7041.0
2024-02-15 15:30:00,297.92,298.04,296.84,297.16,36261.0,291.837,291.9546,290.7791,291.0925,36261.0
2024-02-16 09:30:00,297.72,297.72,294.32,294.33,4216.0,291.6411,291.6411,288.3105,288.3203,4216.0
2024-02-16 10:00:00,296.06,297.44,296.06,296.66,1013.0,290.015,291.3668,290.015,290.6027,1013.0
2024-02-16 10:30:00,296.46,296.77,296.31,296.77,1121.0,290.4068,290.7105,290.2599,290.7105,1121.0
2024-02-16 11:00:00,297.01,298.0,296.49,297.91,900.0,290.9456,291.9154,290.4362,291.8272,900.0
2024-02-16 11:30:00,297.74,299.08,297.43,299.07,2400.0,291.6607,292.9733,291.357,292.9635,2400.0
2024-02-16 12:00:00,298.54,298.79,298.17,298.78,4054.0,292.4443,292.6892,292.0819,292.6794,4054.0
2024-02-16 12:30:00,298.91,299.12,298.66,298.67,2725.0,292.8068,293.0125,292.5619,292.5717,2725.0
2024-02-16 13:00:00,297.86,298.42,297.86,298.4,1700.0,291.7782,292.3268,291.7782,292.3072,1700.0
2024-02-16 13:30:00,298.5,298.5,298.32,298.41,600.0,292.4052,292.4052,292.2288,292.317,600.0
2024-02-16 14:00:00,298.63,299.16,298.43,298.46,2331.0,292.5325,293.0517,292.3366,292.366,2331.0
2024-02-16 14:30:00,298.58,298.58,297.54,298.02,4346.0,292.4835,292.4835,291.4648,291.935,4346.0
2024-02-16 15:00:00,298.18,298.55,297.76,298.42,5703.0,292.0917,292.4541,291.6803,292.3268,5703.0
2024-02-16 15:30:00,298.53,298.53,297.16,297.16,14179.0,292.4346,292.4346,291.0925,291.0925,14179.0
2024-02-20 09:30:00,295.7,296.81,292.99,296.29,17457.0,289.6623,290.7497,287.0077,290.2403,17457.0
2024-02-20 10:00:00,296.5,297.2,295.45,296.34,3598.0,290.446,291.1317,289.4174,290.2893,3598.0
2024-02-20 10:30:00,296.5,296.5,294.62,294.94,6577.0,290.446,290.446,288.6044,288.9179,6577.0
2024-02-20 11:00:00,294.42,294.94,293.99,294.05,3250.0,288.4085,288.9179,287.9872,288.046,3250.0
2024-02-20 11:30:00,295.01,295.58,294.86,295.34,2435.0,288.9864,289.5448,288.8395,289.3097,2435.0
2024-02-20 12:00:00,295.27,295.48,295.11,295.11,300.0,289.2411,289.4468,289.0844,289.0844,300.0
2024-02-20 12:30:00,294.35,294.35,294.08,294.08,900.0,288.3399,288.3399,288.0754,288.0754,900.0
2024-02-20 13:00:00,294.5,294.5,293.93,294.49,814.0,288.4868,288.4868,287.9285,288.477,814.0
2024-02-20 13:30:00,293.97,293.97,293.4,293.84,1200.0,287.9677,287.9677,287.4093,287.8403,1200.0
2024-02-20 14:00:00,293.62,293.73,292.67,293.13,4800.0,287.6248,287.7326,286.6942,287.1448,4800.0
2024-02-20 14:30:00,292.86,293.71,292.85,293.54,1000.0,286.8803,287.713,286.8705,287.5464,1000.0
2024-02-20 15:00:00,293.5,293.93,293.5,293.89,2774.0,287.5073,287.9285,287.5073,287.8893,2774.0
2024-02-20 15:30:00,293.87,294.46,293.23,294.42,7625.0,287.8697,288.4477,287.2428,288.4085,7625.0
2024-02-21 09:30:00,295.46,300.11,294.89,299.03,9419.0,289.4272,293.9823,288.8689,292.9243,9419.0
2024-02-21 10:00:00,299.07,299.5,298.02,299.37,7613.0,292.9635,293.3847,291.935,293.2574,7613.0
2024-02-21 10:30:00,299.51,300.38,299.51,299.81,4680.0,293.3945,294.2468,293.3945,293.6884,4680.0
2024-02-21 11:00:00,300.31,300.31,299.75,299.99,4068.0,294.1782,294.1782,293.6296,293.8647,4068.0
2024-02-21 11:30:00,299.51,299.78,298.85,299.78,2166.0,293.3945,293.659,292.748,293.659,2166.0
2024-02-21 12:00:00,300.15,300.15,299.22,299.25,853.0,294.0215,294.0215,293.1105,293.1398,853.0
2024-02-21 12:30:00,299.28,299.48,298.28,298.3,1517.0,293.1692,293.3652,292.1897,292.2092,1517.0
2024-02-21 13:00:00,298.51,298.7,297.76,298.54,1700.0,292.415,292.6011,291.6803,292.4443,1700.0
2024-02-21 13:30:00,299.13,299.21,298.52,299.2,1404.0,293.0223,293.1007,292.4248,293.0909,1404.0
2024-02-21 14:00:00,298.89,299.13,297.4,297.8,3904.0,292.7872,293.0223,291.3276,291.7195,3904.0
2024-02-21 14:30:00,297.53,297.53,296.72,296.72,1100.0,291.455,291.455,290.6615,290.6615,1100.0
2024-02-21 15:00:00,296.58,296.58,295.49,296.05,2215.0,290.5244,290.5244,289.4566,290.0052,2215.0
2024-02-21 15:30:00,296.06,298.74,296.06,298.74,8103.0,290.015,292.6403,290.015,292.6403,8103.0
2024-02-22 09:30:00,299.77,303.54,298.83,301.79,9689.0,293.6492,297.3423,292.7284,295.628,9689.0
2024-02-22 10:00:00,301.31,301.71,299.18,300.67,4405.0,295.1578,295.5496,293.0713,294.5309,4405.0
2024-02-22 10:30:00,301.16,301.16,299.78,300.34,1500.0,295.0109,295.0109,293.659,294.2076,1500.0
2024-02-22 11:00:00,301.3,303.58,301.27,302.35,3178.0,295.148,297.3814,295.1186,296.1766,3178.0
2024-02-22 11:30:00,302.27,302.54,301.69,301.69,2300.0,296.0982,296.3627,295.53,295.53,2300.0
2024-02-22 12:00:00,301.41,302.02,301.26,301.84,2882.0,295.2557,295.8533,295.1088,295.677,2882.0
2024-02-22 12:30:00,301.55,303.17,301.55,303.17,2928.0,295.3929,296.9798,295.3929,296.9798,2928.0
2024-02-22 13:00:00,303.14,303.3,302.27,302.36,1766.0,296.9504,297.1072,296.0982,296.1863,1766.0
2024-02-22 13:30:00,302.38,302.78,302.2,302.78,1500.0,296.2059,296.5978,296.0296,296.5978,1500.0
2024-02-22 14:00:00,302.75,303.44,302.75,303.33,700.0,296.5684,297.2443,296.5684,297.1365,700.0
2024-02-22 14:30:00,302.1,302.39,301.53,301.53,1775.0,295.9317,296.2157,295.3733,295.3733,1775.0
2024-02-22 15:00:00,301.41,301.91,301.27,301.9,2800.0,295.2557,295.7455,295.1186,295.7357,2800.0
2024-02-22 15:30:00,301.94,302.98,301.94,302.52,12299.0,295.7749,296.7937,295.7749,296.3431,12299.0
2024-02-23 09:30:00,298.51,298.51,295.32,297.0,11248.0,292.415,292.415,289.2901,290.9358,11248.0
2024-02-23 10:00:00,297.02,298.49,296.88,297.78,4374.0,290.9554,292.3954,290.8182,291.6999,4374.0
2024-02-23 10:30:00,298.34,300.6,298.09,300.6,3926.0,292.2484,294.4623,292.0035,294.4623,3926.0
2024-02-23 11:00:00,300.28,300.28,299.23,299.77,2258.0,294.1488,294.1488,293.1203,293.6492,2258.0
2024-02-23 11:30:00,300.02,300.54,299.25,299.48,2473.0,293.8941,294.4035,293.1398,293.3652,2473.0
2024-02-23 12:00:00,299.14,299.57,298.92,299.0,1906.0,293.0321,293.4533,292.8166,292.895,1906.0
2024-02-23 12:30:00,299.94,299.99,299.94,299.99,300.0,293.8158,293.8647,293.8158,293.8647,300.0
2024-02-23 13:00:00,300.01,300.77,300.01,300.77,400.0,293.8843,294.6288,293.8843,294.6288,400.0
2024-02-23 13:30:00,300.45,301.19,300.45,301.0,900.0,294.3153,295.0402,294.3153,294.8541,900.0
2024-02-23 14:00:00,300.76,300.81,300.74,300.74,300.0,294.619,294.668,294.5994,294.5994,300.0
2024-02-23 14:30:00,300.68,301.14,300.41,300.64,1041.0,294.5407,294.9913,294.2762,294.5015,1041.0
2024-02-23 15:00:00,301.47,301.53,300.49,300.52,2100.0,295.3145,295.3733,294.3545,294.3839,2100.0
2024-02-23 15:30:00,300.6,301.07,300.31,300.55,6062.0,294.4623,294.9227,294.1782,294.4133,6062.0
2024-02-26 09:30:00,299.46,302.0,297.95,302.0,6627.0,293.3456,295.8337,291.8664,295.8337,6627.0
2024-02-26 10:00:00,301.66,301.9,300.56,301.83,2300.0,295.5006,295.7357,294.4231,295.6672,2300.0
2024-02-26 10:30:00,301.25,301.44,300.38,300.58,1801.0,295.099,295.2851,294.2468,294.4427,1801.0
2024-02-26 11:00:00,299.99,299.99,299.17,299.74,700.0,293.8647,293.8647,293.0615,293.6198,700.0
2024-02-26 11:30:00,299.63,300.17,299.57,299.77,600.0,293.5121,294.0411,293.4533,293.6492,600.0
2024-02-26 12:00:00,299.52,299.85,299.21,299.29,1137.0,293.4043,293.7276,293.1007,293.179,1137.0
2024-02-26 12:30:00,299.35,299.8,299.24,299.8,500.0,293.2378,293.6786,293.1301,293.6786,500.0
2024-02-26 13:00:00,299.84,300.17,298.98,299.14,900.0,293.7178,294.0411,292.8754,293.0321,900.0
2024-02-26 13:30:00,299.15,299.36,299.01,299.01,1148.0,293.0419,293.2476,292.9047,292.9047,1148.0
2024-02-26 14:00:00,299.53,299.53,298.77,298.88,1000.0,293.4141,293.4141,292.6697,292.7774,1000.0
2024-02-26 14:30:00,298.69,299.2,298.69,299.2,600.0,292.5913,293.0909,292.5913,293.0909,600.0
2024-02-26 15:00:00,299.84,300.2,299.65,300.2,1100.0,293.7178,294.0705,293.5317,294.0705,1100.0
2024-02-26 15:30:00,299.57,300.0,299.57,299.9,949.0,293.4533,293.8745,293.4533,293.7766,949.0
2024-02-27 09:30:00,301.42,301.61,300.58,300.58,3014.0,295.2655,295.4517,294.4427,294.4427,3014.0
2024-02-27 10:00:00,301.1,301.11,299.48,300.44,1600.0,294.9521,294.9619,293.3652,294.3056,1600.0
2024-02-27 10:30:00,300.54,300.64,298.49,299.16,807.0,294.4035,294.5015,292.3954,293.0517,807.0
2024-02-27 11:00:00,299.8,300.36,299.8,300.36,400.0,293.6786,294.2272,293.6786,294.2272,400.0
2024-02-27 11:30:00,300.4,300.97,300.4,300.97,2029.0,294.2664,294.8247,294.2664,294.8247,2029.0
2024-02-27 12:00:00,300.84,300.84,300.06,300.39,1100.0,294.6974,294.6974,293.9333,294.2566,1100.0
2024-02-27 12:30:00,300.5,300.7,300.24,300.55,1000.0,294.3643,294.5602,294.1096,294.4133,1000.0
2024-02-27 13:00:00,300.13,301.2,300.13,300.78,1972.0,294.0019,295.05,294.0019,294.6386,1972.0
2024-02-27 13:30:00,300.53,301.24,300.53,300.79,1650.0,294.3937,295.0892,294.3937,294.6484,1650.0
2024-02-27 14:00:00,300.59,300.92,300.04,300.06,1940.0,294.4525,294.7758,293.9137,293.9333,1940.0
2024-02-27 14:30:00,299.78,299.87,299.23,299.58,2423.0,293.659,293.7472,293.1203,293.4631,2423.0
2024-02-27 15:00:00,299.1,299.6,299.1,299.6,1650.0,292.9929,293.4827,292.9929,293.4827,1650.0
2024-02-27 15:30:00,299.45,300.45,299.45,300.43,5690.0,293.3358,294.3153,293.3358,294.2958,5690.0
2024-02-28 09:30:00,300.59,302.0,298.5,300.85,5857.0,294.4525,295.8337,292.4052,294.7072,5857.0
2024-02-28 10:00:00,301.29,302.22,300.48,300.76,900.0,295.1382,296.0492,294.3447,294.619,900.0
2024-02-28 10:30:00,300.34,300.37,299.23,300.35,4637.0,294.2076,294.237,293.1203,294.2174,4637.0
2024-02-28 11:00:00,300.35,300.35,296.49,296.49,2700.0,294.2174,294.2174,290.4362,290.4362,2700.0
2024-02-28 11:30:00,296.77,297.62,296.07,297.46,3800.0,290.7105,291.5431,290.0248,291.3864,3800.0
2024-02-28 12:00:00,298.21,298.34,297.29,297.72,3334.0,292.1211,292.2484,291.2199,291.6411,3334.0
2024-02-28 12:30:00,297.46,297.82,297.46,297.46,400.0,291.3864,291.739,291.3864,291.3864,400.0
2024-02-28 13:00:00,297.69,298.03,297.69,298.03,200.0,291.6117,291.9448,291.6117,291.9448,200.0
2024-02-28 13:30:00,298.37,298.39,298.33,298.34,500.0,292.2778,292.2974,292.2386,292.2484,500.0
2024-02-28 14:00:00,298.83,298.83,298.16,298.43,1649.0,292.7284,292.7284,292.0721,292.3366,1649.0
2024-02-28 14:30:00,297.85,297.85,297.85,297.85,100.0,291.7684,291.7684,291.7684,291.7684,100.0
2024-02-28 15:00:00,298.29,298.33,298.17,298.17,512.0,292.1995,292.2386,292.0819,292.0819,512.0
2024-02-28 15:30:00,298.04,298.04,297.06,297.92,2008.0,291.9546,291.9546,290.9946,291.837,2008.0
2024-02-29 09:30:00,301.09,304.1,301.09,302.6,8552.0,294.9423,297.8908,294.9423,296.4214,8552.0
2024-02-29 10:00:00,302.48,303.11,300.12,300.31,14498.0,296.3039,296.921,293.9921,294.1782,14498.0
2024-02-29 10:30:00,300.95,301.05,299.37,300.97,3490.0,294.8051,294.9031,293.2574,294.8247,3490.0
2024-02-29 11:00:00,301.13,301.13,300.53,300.77,1411.0,294.9815,294.9815,294.3937,294.6288,1411.0
2024-02-29 11:30:00,300.16,300.5,299.37,299.71,2000.0,294.0313,294.3643,293.2574,293.5905,2000.0
2024-02-29 12:00:00,299.55,300.13,298.92,298.94,1400.0,293.4337,294.0019,292.8166,292.8362,1400.0
2024-02-29 12:30:00,298.74,298.85,298.37,298.46,1900.0,292.6403,292.748,292.2778,292.366,1900.0
2024-02-29 13:00:00,298.16,298.48,297.7,297.7,1600.0,292.0721,292.3856,291.6215,291.6215,1600.0
2024-02-29 13:30:00,297.58,297.63,296.81,297.48,4006.0,291.5039,291.5529,290.7497,291.406,4006.0
2024-02-29 14:00:00,297.56,297.72,296.51,296.56,9390.0,291.4844,291.6411,290.4558,290.5048,9390.0
2024-02-29 14:30:00,296.65,296.65,295.58,295.66,2600.0,290.5929,290.5929,289.5448,289.6232,2600.0
2024-02-29 15:00:00,295.99,296.3,295.78,296.06,2563.0,289.9464,290.2501,289.7407,290.015,2563.0
2024-02-29 15:30:00,296.2,297.51,296.11,296.82,11178.0,290.1521,291.4354,290.064,290.7595,11178.0
2024-03-01 09:30:00,300.81,303.34,300.81,302.73,20144.0,294.668,297.1463,294.668,296.5488,20144.0
2024-03-01 10:00:00,302.88,305.0,302.38,305.0,4930.0,296.6957,298.7724,296.2059,298.7724,4930.0
2024-03-01 10:30:00,305.31,306.97,305.23,305.79,2602.0,299.0761,300.7022,298.9977,299.5463,2602.0
2024-03-01 11:00:00,305.83,306.79,305.56,305.56,3355.0,299.5855,300.5259,299.321,299.321,3355.0
2024-03-01 11:30:00,305.75,306.61,305.74,306.5,3900.0,299.5071,300.3496,299.4973,300.2418,3900.0
2024-03-01 12:00:00,306.42,306.42,305.52,305.52,800.0,300.1635,300.1635,299.2818,299.2818,800.0
2024-03-01 12:30:00,306.0,306.61,305.8,306.54,3635.0,299.752,300.3496,299.5561,300.281,3635.0
2024-03-01 13:00:00,306.41,306.41,305.59,306.18,1442.0,300.1537,300.1537,299.3504,299.9284,1442.0
2024-03-01 13:30:00,305.92,305.92,304.8,304.8,2335.0,299.6737,299.6737,298.5765,298.5765,2335.0
2024-03-01 14:00:00,305.38,305.84,305.29,305.84,736.0,299.1447,299.5953,299.0565,299.5953,736.0
2024-03-01 14:30:00,305.61,305.73,305.45,305.67,1800.0,299.37,299.4875,299.2133,299.4288,1800.0
2024-03-01 15:00:00,305.43,305.43,304.72,305.07,1968.0,299.1937,299.1937,298.4982,298.841,1968.0
2024-03-01 15:30:00,305.26,305.26,304.29,305.02,5648.0,299.0271,299.0271,298.0769,298.792,5648.0
2024-03-04 09:30:00,305.79,306.11,303.67,303.77,5997.0,299.5463,299.8598,297.4696,297.5676,5997.0
2024-03-04 10:00:00,303.78,303.78,302.48,302.92,2253.0,297.5774,297.5774,296.3039,296.7349,2253.0
2024-03-04 10:30:00,302.77,303.01,302.37,302.65,2034.0,296.588,296.8231,296.1961,296.4704,2034.0
2024-03-04 11:00:00,302.97,303.14,302.27,302.45,2524.0,296.7839,296.9504,296.0982,296.2745,2524.0
2024-03-04 11:30:00,302.5,303.21,302.4,302.81,2300.0,296.3235,297.019,296.2255,296.6272,2300.0
2024-03-04 12:00:00,302.77,302.8,301.86,302.05,800.0,296.588,296.6174,295.6966,295.8827,800.0
2024-03-04 12:30:00,302.41,303.06,302.41,302.92,3162.0,296.2353,296.8721,296.2353,296.7349,3162.0
2024-03-04 13:00:00,302.98,302.98,302.48,302.83,700.0,296.7937,296.7937,296.3039,296.6468,700.0
2024-03-04 13:30:00,302.93,303.29,302.57,302.57,1400.0,296.7447,297.0974,296.3921,296.3921,1400.0
2024-03-04 14:00:00,302.52,302.78,301.95,302.54,2000.0,296.3431,296.5978,295.7847,296.3627,2000.0
2024-03-04 14:30:00,302.97,302.98,302.3,302.82,1200.0,296.7839,296.7937,296.1276,296.637,1200.0
2024-03-04 15:00:00,302.6,302.6,301.72,301.72,4042.0,296.4214,296.4214,295.5594,295.5594,4042.0
2024-03-04 15:30:00,301.84,302.0,300.79,301.32,4910.0,295.677,295.8337,294.6484,295.1676,4910.0
2024-03-05 09:30:00,300.62,304.38,300.62,304.31,2181.0,294.4819,298.1651,294.4819,298.0965,2181.0
2024-03-05 10:00:00,303.95,304.5,301.89,301.89,6940.0,297.7439,298.2827,295.7259,295.7259,6940.0
2024-03-05 10:30:00,301.88,304.08,301.88,304.08,1987.0,295.7161,297.8712,295.7161,297.8712,1987.0
2024-03-05 11:00:00,304.04,304.15,302.71,303.26,2721.0,297.832,297.9398,296.5292,297.068,2721.0
2024-03-05 11:30:00,303.85,303.87,302.76,302.76,735.0,297.6459,297.6655,296.5782,296.5782,735.0
2024-03-05 12:00:00,303.37,303.37,303.37,303.37,100.0,297.1757,297.1757,297.1757,297.1757,100.0
2024-03-05 12:30:00,303.96,304.06,303.42,303.42,900.0,297.7537,297.8516,297.2247,297.2247,900.0
2024-03-05 13:00:00,303.45,304.51,303.45,304.51,500.0,297.2541,298.2924,297.2541,298.2924,500.0
2024-03-05 13:30:00,304.51,304.51,304.05,304.06,600.0,298.2924,298.2924,297.8418,297.8516,600.0
2024-03-05 14:00:00,303.11,303.76,303.11,303.56,1000.0,296.921,297.5578,296.921,297.3618,1000.0
2024-03-05 14:30:00,303.15,303.49,302.37,302.37,920.0,296.9602,297.2933,296.1961,296.1961,920.0
2024-03-05 15:00:00,302.41,302.73,301.69,301.71,2001.0,296.2353,296.5488,295.53,295.5496,2001.0
2024-03-05 15:30:00,301.77,302.82,301.6,302.82,4017.0,295.6084,296.637,295.4419,296.637,4017.0
2024-03-06 09:30:00,306.6,307.78,306.21,307.24,3588.0,300.3398,301.4957,299.9577,300.9667,3588.0
2024-03-06 10:00:00,304.81,305.54,304.04,304.08,800.0,298.5863,299.3014,297.832,297.8712,800.0
2024-03-06 10:30:00,304.49,306.12,304.4,306.12,1500.0,298.2729,299.8696,298.1847,299.8696,1500.0
2024-03-06 11:00:00,306.22,307.76,306.22,307.44,1700.0,299.9675,301.4761,299.9675,301.1626,1700.0
2024-03-06 11:30:00,307.41,307.99,306.85,306.85,2200.0,301.1332,301.7014,300.5847,300.5847,2200.0
2024-03-06 12:00:00,306.39,306.8,305.99,306.62,1200.0,300.1341,300.5357,299.7422,300.3594,1200.0
2024-03-06 12:30:00,306.53,307.23,306.53,306.79,800.0,300.2712,300.9569,300.2712,300.5259,800.0
2024-03-06 13:00:00,306.74,307.44,306.44,307.44,900.0,300.4769,301.1626,300.183,301.1626,900.0
2024-03-06 13:30:00,307.36,307.36,305.31,305.31,1635.0,301.0843,301.0843,299.0761,299.0761,1635.0
2024-03-06 14:00:00,305.55,305.55,303.91,304.08,1700.0,299.3112,299.3112,297.7047,297.8712,1700.0
2024-03-06 14:30:00,303.97,304.34,303.23,303.73,2476.0,297.7635,298.1259,297.0386,297.5284,2476.0
2024-03-06 15:00:00,303.84,303.85,303.08,303.08,657.0,297.6361,297.6459,296.8916,296.8916,657.0
2024-03-06 15:30:00,303.16,304.23,302.57,304.23,3587.0,296.97,298.0182,296.3921,298.0182,3587.0
2024-03-07 09:30:00,305.59,309.27,305.59,308.89,4653.0,299.3504,302.9553,299.3504,302.583,4653.0
2024-03-07 10:00:00,309.68,310.53,309.68,310.53,5018.0,303.3569,304.1895,303.3569,304.1895,5018.0
2024-03-07 10:30:00,309.68,309.98,309.37,309.94,6977.0,303.3569,303.6508,303.0532,303.6116,6977.0
2024-03-07 11:00:00,310.0,310.13,309.61,309.8,1101.0,303.6704,303.7977,303.2883,303.4744,1101.0
2024-03-07 11:30:00,308.74,309.7,308.73,309.56,900.0,302.4361,303.3765,302.4263,303.2393,900.0
2024-03-07 12:00:00,309.94,310.27,309.82,310.27,400.0,303.6116,303.9348,303.494,303.9348,400.0
2024-03-07 12:30:00,310.26,310.78,310.26,310.78,601.0,303.925,304.4344,303.925,304.4344,601.0
2024-03-07 13:00:00,310.89,311.24,310.75,311.19,800.0,304.5422,304.885,304.405,304.8361,800.0
2024-03-07 13:30:00,311.01,311.09,310.58,311.01,1230.0,304.6597,304.7381,304.2385,304.6597,1230.0
2024-03-07 14:00:00,310.35,310.55,309.98,309.98,1622.0,304.0132,304.2091,303.6508,303.6508,1622.0
2024-03-07 14:30:00,309.92,310.07,309.43,309.69,806.0,303.592,303.7389,303.112,303.3667,806.0
2024-03-07 15:00:00,310.0,310.5,309.91,310.19,5540.0,303.6704,304.1601,303.5822,303.8565,5540.0
2024-03-07 15:30:00,310.5,311.09,310.15,310.87,9330.0,304.1601,304.7381,303.8173,304.5226,9330.0
2024-03-08 09:30:00,311.21,312.56,310.9,311.19,3628.0,304.8556,306.1781,304.552,304.8361,3628.0
2024-03-08 10:00:00,310.93,311.02,309.62,309.62,2198.0,304.5814,304.6695,303.2981,303.2981,2198.0
2024-03-08 10:30:00,309.22,311.04,309.22,311.01,551.0,302.9063,304.6891,302.9063,304.6597,551.0
2024-03-08 11:00:00,310.48,310.48,309.42,309.42,300.0,304.1406,304.1406,303.1022,303.1022,300.0
2024-03-08 11:30:00,309.78,309.98,309.12,309.12,1200.0,303.4548,303.6508,302.8083,302.8083,1200.0
2024-03-08 12:00:00,309.05,309.29,309.05,309.26,500.0,302.7398,302.9749,302.7398,302.9455,500.0
2024-03-08 12:30:00,309.36,309.36,308.38,308.38,400.0,303.0434,303.0434,302.0834,302.0834,400.0
2024-03-08 13:00:00,309.01,309.01,307.9,308.16,800.0,302.7006,302.7006,301.6132,301.8679,800.0
2024-03-08 13:30:00,307.96,308.0,307.0,307.09,900.0,301.672,301.7112,300.7316,300.8198,900.0
2024-03-08 14:00:00,306.78,308.11,306.78,308.04,600.0,300.5161,301.8189,300.5161,301.7504,600.0
2024-03-08 14:30:00,308.16,308.65,308.16,308.65,300.0,301.8679,302.3479,301.8679,302.3479,300.0
2024-03-08 15:00:00,308.74,309.24,308.43,309.19,1216.0,302.4361,302.9259,302.1324,302.8769,1216.0
2024-03-08 15:30:00,308.79,309.36,308.75,309.2,9382.0,302.4851,303.0434,302.4459,302.8867,9382.0
2024-03-11 09:30:00,308.0,310.87,307.28,308.78,4074.0,301.7112,304.5226,301.0059,302.4753,4074.0
2024-03-11 10:00:00,308.59,308.6,307.97,308.0,1100.0,302.2891,302.2989,301.6818,301.7112,1100.0
2024-03-11 10:30:00,307.89,309.43,307.33,309.17,2400.0,301.6034,303.112,301.0549,302.8573,2400.0
2024-03-11 11:00:00,309.99,310.23,309.5,309.5,1500.0,303.6606,303.8957,303.1806,303.1806,1500.0
2024-03-11 11:30:00,309.61,310.6,309.57,310.45,1300.0,303.2883,304.2581,303.2491,304.1112,1300.0
2024-03-11 12:00:00,310.33,311.1,309.69,311.06,1400.0,303.9936,304.7479,303.3667,304.7087,1400.0
2024-03-11 12:30:00,310.93,311.82,310.93,311.82,600.0,304.5814,305.4532,304.5814,305.4532,600.0
2024-03-11 13:00:00,311.67,312.38,311.64,312.38,413.0,305.3063,306.0018,305.2769,306.0018,413.0
2024-03-11 13:30:00,312.59,312.66,312.2,312.21,3200.0,306.2075,306.276,305.8254,305.8352,3200.0
2024-03-11 14:00:00,312.47,312.61,312.0,312.29,1741.0,306.0899,306.2271,305.6295,305.9136,1741.0
2024-03-11 14:30:00,312.65,314.04,312.55,314.02,2300.0,306.2662,307.6279,306.1683,307.6083,2300.0
2024-03-11 15:00:00,313.47,314.36,313.4,314.36,2300.0,307.0695,307.9413,307.0009,307.9413,2300.0
2024-03-11 15:30:00,314.69,314.69,313.88,314.15,25238.0,308.2646,308.2646,307.4711,307.7356,25238.0
2024-03-12 09:30:00,314.69,314.69,310.79,312.32,6293.0,308.2646,308.2646,304.4442,305.943,6293.0
2024-03-12 10:00:00,311.4,313.0,311.19,312.8,3458.0,305.0418,306.6091,304.8361,306.4132,3458.0
2024-03-12 10:30:00,313.08,314.56,313.01,314.0,3033.0,306.6875,308.1372,306.6189,307.5887,3033.0
2024-03-12 11:00:00,313.65,314.31,313.4,313.53,2783.0,307.2458,307.8924,307.0009,307.1283,2783.0
2024-03-12 11:30:00,313.44,313.8,313.24,313.69,2172.0,307.0401,307.3928,306.8442,307.285,2172.0
2024-03-12 12:00:00,313.54,313.57,313.01,313.11,6717.0,307.1381,307.1675,306.6189,306.7169,6717.0
2024-03-12 12:30:00,312.81,312.95,312.54,312.58,1300.0,306.423,306.5601,306.1585,306.1977,1300.0
2024-03-12 13:00:00,312.83,312.83,312.34,312.63,1184.0,306.4426,306.4426,305.9626,306.2467,1184.0
2024-03-12 13:30:00,313.0,313.0,312.51,312.78,1920.0,306.6091,306.6091,306.1291,306.3936,1920.0
2024-03-12 14:00:00,312.85,313.4,312.52,313.4,2557.0,306.4622,307.0009,306.1389,307.0009,2557.0
2024-03-12 14:30:00,313.65,314.27,313.65,314.13,2046.0,307.2458,307.8532,307.2458,307.716,2046.0
2024-03-12 15:00:00,314.3,314.42,313.9,313.9,1600.0,307.8826,308.0001,307.4907,307.4907,1600.0
2024-03-12 15:30:00,313.89,314.12,313.64,313.77,6340.0,307.4809,307.7062,307.236,307.3634,6340.0
2024-03-13 09:30:00,317.01,321.36,317.01,320.0,12178.0,310.5372,314.7984,310.5372,313.4662,12178.0
2024-03-13 10:00:00,320.41,320.75,319.53,319.89,9850.0,313.8678,314.2009,313.0058,313.3584,9850.0
2024-03-13 10:30:00,319.98,319.98,318.71,318.81,1393.0,313.4466,313.4466,312.2025,312.3005,1393.0
2024-03-13 11:00:00,318.92,319.8,318.92,319.7,2624.0,312.4082,313.2703,312.4082,313.1723,2624.0
2024-03-13 11:30:00,319.52,319.56,318.6,318.83,1096.0,312.996,313.0352,312.0948,312.3201,1096.0
2024-03-13 12:00:00,318.54,318.58,315.37,316.05,3964.0,312.036,312.0752,308.9307,309.5968,3964.0
2024-03-13 12:30:00,316.0,316.36,315.36,315.36,3333.0,309.5478,309.9005,308.9209,308.9209,3333.0
2024-03-13 13:00:00,314.67,316.16,314.61,316.11,2050.0,308.245,309.7046,308.1862,309.6556,2050.0
2024-03-13 13:30:00,315.47,317.1,315.46,316.42,1627.0,309.0287,310.6254,309.0189,309.9593,1627.0
2024-03-13 14:00:00,316.54,317.47,316.45,317.47,1100.0,310.0768,310.9878,309.9887,310.9878,1100.0
2024-03-13 14:30:00,317.73,317.9,316.81,316.86,2390.0,311.2425,311.409,310.3413,310.3903,2390.0
2024-03-13 15:00:00,317.03,317.69,316.49,316.91,4055.0,310.5568,311.2033,310.0278,310.4393,4055.0
2024-03-13 15:30:00,316.9,318.51,316.9,318.51,15169.0,310.4295,312.0066,310.4295,312.0066,15169.0
2024-03-14 09:30:00,320.33,321.79,319.61,320.55,12205.0,313.7894,315.2196,313.0841,314.0049,12205.0
2024-03-14 10:00:00,319.17,322.92,318.95,322.09,7900.0,312.6531,316.3266,312.4376,315.5135,7900.0
2024-03-14 10:30:00,322.4,323.72,321.74,321.8,3800.0,315.8172,317.1102,315.1706,315.2294,3800.0
2024-03-14 11:00:00,322.05,322.32,321.66,321.77,4033.0,315.4743,315.7388,315.0923,315.2,4033.0
2024-03-14 11:30:00,321.37,323.41,321.37,322.92,4983.0,314.8082,316.8065,314.8082,316.3266,4983.0
2024-03-14 12:00:00,323.17,323.21,322.55,322.82,1961.0,316.5714,316.6106,315.9641,316.2286,1961.0
2024-03-14 12:30:00,322.96,323.78,322.84,323.74,2486.0,316.3657,317.169,316.2482,317.1298,2486.0
2024-03-14 13:00:00,323.26,323.26,322.19,322.47,2400.0,316.6596,316.6596,315.6115,315.8857,2400.0
2024-03-14 13:30:00,322.17,323.04,322.17,322.95,3983.0,315.5919,316.4441,315.5919,316.3559,3983.0
2024-03-14 14:00:00,322.96,323.19,322.77,322.84,2700.0,316.3657,316.591,316.1796,316.2482,2700.0
2024-03-14 14:30:00,322.64,323.02,322.46,322.69,4488.0,316.0523,316.4245,315.8759,316.1012,4488.0
2024-03-14 15:00:00,322.38,322.5,321.38,321.95,4974.0,315.7976,315.9151,314.818,315.3764,4974.0
2024-03-14 15:30:00,321.61,322.05,321.5,322.05,11708.0,315.0433,315.4743,314.9355,315.4743,11708.0
2024-03-15 09:30:00,321.16,326.88,321.16,324.23,4623.0,314.6025,320.2057,314.6025,317.6098,4623.0
2024-03-15 10:00:00,324.31,325.5,323.92,325.5,1934.0,317.6882,318.8539,317.3061,318.8539,1934.0
2024-03-15 10:30:00,325.32,325.51,324.36,324.71,1900.0,318.6775,318.8637,317.7371,318.08,1900.0
2024-03-15 11:00:00,324.89,325.11,324.65,325.02,1100.0,318.2563,318.4718,318.0212,318.3837,1100.0
2024-03-15 11:30:00,325.5,325.5,324.27,324.36,1110.0,318.8539,318.8539,317.649,317.7371,1110.0
2024-03-15 12:00:00,324.16,324.16,323.24,323.92,1200.0,317.5412,317.5412,316.64,317.3061,1200.0
2024-03-15 12:30:00,323.85,324.17,323.38,323.38,1000.0,317.2376,317.551,316.7772,316.7772,1000.0
2024-03-15 13:00:00,323.44,323.86,323.19,323.19,1000.0,316.8359,317.2474,316.591,316.591,1000.0
2024-03-15 13:30:00,323.13,323.77,323.13,323.46,700.0,316.5323,317.1592,316.5323,316.8555,700.0
2024-03-15 14:00:00,324.02,324.02,323.45,323.45,300.0,317.4041,317.4041,316.8457,316.8457,300.0
2024-03-15 14:30:00,323.27,323.57,323.11,323.29,1300.0,316.6694,316.9633,316.5127,316.689,1300.0
2024-03-15 15:00:00,323.14,324.01,323.14,323.36,1600.0,316.5421,317.3943,316.5421,316.7576,1600.0
2024-03-15 15:30:00,323.3,323.8,323.14,323.26,5468.0,316.6988,317.1886,316.5421,316.6596,5468.0
2024-03-18 09:30:00,325.05,325.05,321.41,323.13,5532.0,318.4131,318.4131,314.8474,316.5323,5532.0
2024-03-18 10:00:00,323.07,323.8,323.03,323.03,990.0,316.4735,317.1886,316.4343,316.4343,990.0
2024-03-18 10:30:00,322.94,323.57,322.94,323.57,500.0,316.3461,316.9633,316.3461,316.9633,500.0
2024-03-18 11:00:00,324.1,324.43,323.39,324.21,2619.0,317.4825,317.8057,316.787,317.5902,2619.0
2024-03-18 11:30:00,324.49,324.78,324.05,324.6,5818.0,317.8645,318.1486,317.4335,317.9722,5818.0
2024-03-18 12:00:00,324.48,325.0,324.1,325.0,3550.0,317.8547,318.3641,317.4825,318.3641,3550.0
2024-03-18 12:30:00,324.81,325.08,324.81,325.0,400.0,318.178,318.4424,318.178,318.3641,400.0
2024-03-18 13:00:00,324.98,325.03,324.51,324.51,1801.0,318.3445,318.3935,317.8841,317.8841,1801.0
2024-03-18 13:30:00,324.99,325.39,324.44,324.96,13617.0,318.3543,318.7461,317.8155,318.3249,13617.0
2024-03-18 14:00:00,324.98,325.35,324.96,325.24,2395.0,318.3445,318.7069,318.3249,318.5992,2395.0
2024-03-18 14:30:00,325.42,325.42,324.98,325.11,1400.0,318.7755,318.7755,318.3445,318.4718,1400.0
2024-03-18 15:00:00,324.74,325.05,324.24,325.01,5661.0,318.1094,318.4131,317.6196,318.3739,5661.0
2024-03-18 15:30:00,324.69,325.0,323.77,324.14,8479.0,318.0604,318.3641,317.1592,317.5216,8479.0
2024-03-19 09:30:00,323.54,328.55,323.54,326.55,8011.0,316.9339,321.8416,316.9339,319.8824,8011.0
2024-03-19 10:00:00,327.0,327.63,326.62,327.51,1200.0,320.3232,320.9404,319.951,320.8228,1200.0
2024-03-19 10:30:00,327.74,327.98,327.18,327.89,2385.0,321.0481,321.2832,320.4996,321.1951,2385.0
2024-03-19 11:00:00,327.59,328.05,327.34,328.05,1300.0,320.9012,321.3518,320.6563,321.3518,1300.0
2024-03-19 11:30:00,327.71,328.71,327.67,328.26,3500.0,321.0187,321.9983,320.9796,321.5575,3500.0
2024-03-19 12:00:00,328.35,329.4,328.25,329.01,4400.0,321.6457,322.6742,321.5477,322.2922,4400.0
2024-03-19 12:30:00,328.67,329.42,328.67,329.4,6780.0,321.9591,322.6938,321.9591,322.6742,6780.0
2024-03-19 13:00:00,329.42,330.23,329.41,330.23,1400.0,322.6938,323.4873,322.684,323.4873,1400.0
2024-03-19 13:30:00,330.05,330.68,330.04,330.16,2111.0,323.311,323.9281,323.3012,323.4187,2111.0
2024-03-19 14:00:00,329.97,330.32,329.81,330.32,1501.0,323.2326,323.5755,323.0759,323.5755,1501.0
2024-03-19 14:30:00,330.62,330.95,330.29,330.56,3800.0,323.8693,324.1926,323.5461,323.8106,3800.0
2024-03-19 15:00:00,330.33,330.62,329.99,330.3,2811.0,323.5853,323.8693,323.2522,323.5559,2811.0
2024-03-19 15:30:00,330.33,331.44,330.33,331.0,10560.0,323.5853,324.6726,323.5853,324.2416,10560.0
2024-03-20 09:30:00,328.14,329.76,327.33,327.97,11643.0,321.44,323.0269,320.6465,321.2734,11643.0
2024-03-20 10:00:00,327.71,329.04,327.58,329.0,2500.0,321.0187,322.3216,320.8914,322.2824,2500.0
2024-03-20 10:30:00,328.87,329.15,328.48,328.8,1400.0,322.1551,322.4293,321.773,322.0865,1400.0
2024-03-20 11:00:00,329.36,329.48,329.01,329.35,1900.0,322.6351,322.7526,322.2922,322.6253,1900.0
2024-03-20 11:30:00,328.75,329.48,328.75,329.48,1400.0,322.0375,322.7526,322.0375,322.7526,1400.0
2024-03-20 12:00:00,329.43,329.69,328.93,329.11,1900.0,322.7036,322.9583,322.2138,322.3902,1900.0
2024-03-20 12:30:00,329.07,329.07,328.48,328.81,2704.0,322.351,322.351,321.773,322.0963,2704.0
2024-03-20 13:00:00,328.55,328.95,328.1,328.81,3018.0,321.8416,322.2334,321.4008,322.0963,3018.0
2024-03-20 13:30:00,328.77,329.06,328.71,328.86,700.0,322.0571,322.3412,321.9983,322.1453,700.0
2024-03-20 14:00:00,328.79,330.2,328.79,329.93,2832.0,322.0767,323.4579,322.0767,323.1934,2832.0
2024-03-20 14:30:00,329.82,332.71,328.98,332.18,11233.0,323.0857,325.9167,322.2628,325.3975,11233.0
2024-03-20 15:00:00,331.75,332.71,331.53,332.71,6073.0,324.9763,325.9167,324.7607,325.9167,6073.0
2024-03-20 15:30:00,333.0,333.24,331.34,331.68,6638.0,326.2007,326.4358,324.5746,324.9077,6638.0
2024-03-21 09:30:00,331.51,333.9,330.8,333.45,5122.0,324.7412,327.0824,324.0457,326.6415,5122.0
2024-03-21 10:00:00,333.81,333.81,332.98,333.18,3085.0,326.9942,326.9942,326.1811,326.3771,3085.0
2024-03-21 10:30:00,333.69,334.45,333.2,334.45,1400.0,326.8766,327.6211,326.3967,327.6211,1400.0
2024-03-21 11:00:00,333.99,334.01,333.56,333.75,1000.0,327.1705,327.1901,326.7493,326.9354,1000.0
2024-03-21 11:30:00,333.66,334.2,333.66,333.95,1000.0,326.8473,327.3762,326.8473,327.1313,1000.0
2024-03-21 12:00:00,333.76,334.09,333.58,333.59,600.0,326.9452,327.2685,326.7689,326.7787,600.0
2024-03-21 12:30:00,333.52,333.72,333.3,333.66,2000.0,326.7101,326.906,326.4946,326.8473,2000.0
2024-03-21 13:00:00,333.83,333.93,333.3,333.71,3971.0,327.0138,327.1117,326.4946,326.8962,3971.0
2024-03-21 13:30:00,333.62,333.8,333.54,333.54,1201.0,326.8081,326.9844,326.7297,326.7297,1201.0
2024-03-21 14:00:00,333.7,334.24,333.7,333.77,1293.0,326.8864,327.4154,326.8864,326.955,1293.0
2024-03-21 14:30:00,333.55,333.79,333.46,333.61,7890.0,326.7395,326.9746,326.6513,326.7983,7890.0
2024-03-21 15:00:00,333.51,334.45,333.51,334.36,2956.0,326.7003,327.6211,326.7003,327.533,2956.0
2024-03-21 15:30:00,334.26,334.45,333.68,333.71,5083.0,327.435,327.6211,326.8669,326.8962,5083.0
2024-03-22 09:30:00,333.8,336.06,333.33,333.98,8828.0,326.9844,329.1983,326.524,327.1607,8828.0
2024-03-22 10:00:00,334.0,334.44,332.9,332.9,2031.0,327.1803,327.6113,326.1028,326.1028,2031.0
2024-03-22 10:30:00,332.64,332.83,331.85,332.11,1865.0,325.8481,326.0342,325.0742,325.3289,1865.0
2024-03-22 11:00:00,331.81,332.51,331.73,332.47,3577.0,325.035,325.7207,324.9567,325.6816,3577.0
2024-03-22 11:30:00,332.65,332.65,332.14,332.14,2200.0,325.8579,325.8579,325.3583,325.3583,2200.0
2024-03-22 12:00:00,331.84,332.54,331.84,332.43,1000.0,325.0644,325.7501,325.0644,325.6424,1000.0
2024-03-22 12:30:00,332.44,332.44,331.46,331.47,1200.0,325.6522,325.6522,324.6922,324.702,1200.0
2024-03-22 13:00:00,331.38,331.54,331.31,331.41,600.0,324.6138,324.7705,324.5452,324.6432,600.0
2024-03-22 13:30:00,331.46,331.46,331.18,331.27,800.0,324.6922,324.6922,324.4179,324.5061,800.0
2024-03-22 14:00:00,331.39,331.77,331.39,331.54,1100.0,324.6236,324.9958,324.6236,324.7705,1100.0
2024-03-22 14:30:00,331.46,331.47,330.86,331.0,2493.0,324.6922,324.702,324.1044,324.2416,2493.0
2024-03-22 15:00:00,331.14,331.56,330.6,331.48,4384.0,324.3787,324.7901,323.8497,324.7118,4384.0
2024-03-22 15:30:00,331.81,331.97,331.4,331.56,18090.0,325.035,325.1918,324.6334,324.7901,18090.0
2024-03-25 09:30:00,332.58,336.17,332.26,334.3,11263.0,325.7893,329.306,325.4758,327.4742,11263.0
2024-03-25 10:00:00,334.37,335.48,334.23,335.48,1200.0,327.5428,328.6301,327.4056,328.6301,1200.0
2024-03-25 10:30:00,335.32,336.17,334.92,335.95,10723.0,328.4734,329.306,328.0815,329.0905,10723.0
2024-03-25 11:00:00,335.65,336.46,335.65,336.46,1000.0,328.7966,329.5901,328.7966,329.5901,1000.0
2024-03-25 11:30:00,336.4,336.63,336.36,336.42,2103.0,329.5313,329.7566,329.4921,329.5509,2103.0
2024-03-25 12:00:00,336.5,336.5,335.93,336.38,1700.0,329.6293,329.6293,329.0709,329.5117,1700.0
2024-03-25 12:30:00,336.45,336.45,335.6,335.67,1000.0,329.5803,329.5803,328.7476,328.8162,1000.0
2024-03-25 13:00:00,335.58,335.58,335.25,335.27,751.0,328.7281,328.7281,328.4048,328.4244,751.0
2024-03-25 13:30:00,335.23,335.23,334.57,334.6,800.0,328.3852,328.3852,327.7387,327.7681,800.0
2024-03-25 14:00:00,334.51,334.8,334.46,334.75,2400.0,327.6799,327.964,327.6309,327.915,2400.0
2024-03-25 14:30:00,334.53,335.18,334.31,335.15,3784.0,327.6995,328.3362,327.484,328.3068,3784.0
2024-03-25 15:00:00,334.97,335.2,334.6,334.81,3042.0,328.1305,328.3558,327.7681,327.9738,3042.0
2024-03-25 15:30:00,334.85,335.01,333.9,334.14,7284.0,328.013,328.1697,327.0824,327.3175,7284.0
2024-03-26 09:30:00,335.6,335.77,333.95,334.34,3107.0,328.7476,328.9142,327.1313,327.5134,3107.0
2024-03-26 10:00:00,334.37,334.37,333.7,333.7,900.0,327.5428,327.5428,326.8864,326.8864,900.0
2024-03-26 10:30:00,332.72,332.89,331.98,332.09,3457.0,325.9265,326.093,325.2016,325.3093,3457.0
2024-03-26 11:00:00,331.39,331.58,330.68,330.73,1695.0,324.6236,324.8097,323.9281,323.9771,1695.0
2024-03-26 11:30:00,330.84,331.94,330.68,331.94,2000.0,324.0848,325.1624,323.9281,325.1624,2000.0
2024-03-26 12:00:00,331.67,332.77,331.62,332.39,3977.0,324.8979,325.9754,324.8489,325.6032,3977.0
2024-03-26 12:30:00,332.25,332.51,332.1,332.28,1000.0,325.466,325.7207,325.3191,325.4954,1000.0
2024-03-26 13:00:00,332.22,332.22,332.01,332.03,400.0,325.4367,325.4367,325.2309,325.2505,400.0
2024-03-26 13:30:00,331.78,332.33,331.78,332.33,600.0,325.0056,325.5444,325.0056,325.5444,600.0
2024-03-26 14:00:00,332.33,332.5,332.3,332.5,1600.0,325.5444,325.7109,325.515,325.7109,1600.0
2024-03-26 14:30:00,332.16,332.44,332.15,332.37,1036.0,325.3779,325.6522,325.3681,325.5836,1036.0
2024-03-26 15:00:00,332.08,332.55,331.82,332.17,1500.0,325.2995,325.7599,325.0448,325.3877,1500.0
2024-03-26 15:30:00,331.91,331.94,330.93,330.95,1612.0,325.133,325.1624,324.173,324.1926,1612.0
2024-03-27 09:30:00,330.32,333.87,330.32,332.14,12778.0,323.5755,327.053,323.5755,325.3583,12778.0
2024-03-27 10:00:00,332.5,333.73,332.38,333.73,1500.0,325.7109,326.9158,325.5934,326.9158,1500.0
2024-03-27 10:30:00,334.22,334.41,333.28,333.28,1400.0,327.3958,327.5819,326.475,326.475,1400.0
2024-03-27 11:00:00,333.22,333.57,332.86,332.86,1702.0,326.4162,326.7591,326.0636,326.0636,1702.0
2024-03-27 11:30:00,332.56,332.8,332.5,332.68,1752.0,325.7697,326.0048,325.7109,325.8873,1752.0
2024-03-27 12:00:00,333.05,333.05,332.74,332.85,300.0,326.2497,326.2497,325.946,326.0538,300.0
2024-03-27 12:30:00,332.83,332.83,332.54,332.54,200.0,326.0342,326.0342,325.7501,325.7501,200.0
2024-03-27 13:00:00,332.53,332.53,331.68,332.21,1200.0,325.7403,325.7403,324.9077,325.4269,1200.0
2024-03-27 13:30:00,332.52,332.71,332.34,332.71,800.0,325.7305,325.9167,325.5542,325.9167,800.0
2024-03-27 14:00:00,332.5,333.46,332.5,333.45,300.0,325.7109,326.6513,325.7109,326.6415,300.0
2024-03-27 14:30:00,333.66,334.04,333.65,333.95,2270.0,326.8473,327.2195,326.8375,327.1313,2270.0
2024-03-27 15:00:00,334.01,334.01,333.59,333.88,595.0,327.1901,327.1901,326.7787,327.0628,595.0
2024-03-27 15:30:00,333.57,335.28,333.57,335.28,4152.0,326.7591,328.4342,326.7591,328.4342,4152.0
2024-03-28 09:30:00,338.0,339.99,337.0,337.48,22951.0,331.0986,333.048,330.1191,330.5893,22951.0
2024-03-28 10:00:00,337.81,338.09,337.18,337.97,1200.0,330.9125,331.1868,330.2954,331.0693,1200.0
2024-03-28 10:30:00,337.73,338.57,337.62,338.34,3379.0,330.8342,331.657,330.7264,331.4317,3379.0
2024-03-28 11:00:00,338.46,338.64,338.15,338.64,700.0,331.5493,331.7256,331.2456,331.7256,700.0
2024-03-28 11:30:00,338.72,339.01,338.2,338.24,4793.0,331.8039,332.088,331.2946,331.3337,4793.0
2024-03-28 12:00:00,338.09,338.34,337.83,338.13,2993.0,331.1868,331.4317,330.9321,331.226,2993.0
2024-03-28 12:30:00,337.68,338.27,337.68,338.11,1100.0,330.7852,331.3631,330.7852,331.2064,1100.0
2024-03-28 13:00:00,338.13,338.5,337.32,337.51,2500.0,331.226,331.5884,330.4325,330.6186,2500.0
2024-03-28 13:30:00,337.33,337.72,337.0,337.7,5088.0,330.4423,330.8244,330.1191,330.8048,5088.0
2024-03-28 14:00:00,337.68,337.85,337.44,337.68,3391.0,330.7852,330.9517,330.5501,330.7852,3391.0
2024-03-28 14:30:00,337.68,337.72,337.23,337.51,5065.0,330.7852,330.8244,330.3444,330.6186,5065.0
2024-03-28 15:00:00,337.57,337.61,337.22,337.57,1500.0,330.6774,330.7166,330.3346,330.6774,1500.0
2024-03-28 15:30:00,337.64,337.86,336.44,336.44,11170.0,330.746,330.9615,329.5705,329.5705,11170.0
2024-04-01 09:30:00,338.26,338.26,333.86,336.74,3420.0,331.3533,331.3533,327.0432,329.8644,3420.0
2024-04-01 10:00:00,336.99,337.3,336.99,337.3,300.0,330.1093,330.4129,330.1093,330.4129,300.0
2024-04-01 10:30:00,337.91,338.43,337.91,338.43,800.0,331.0105,331.5199,331.0105,331.5199,800.0
2024-04-01 11:00:00,338.64,338.88,338.3,338.88,600.0,331.7256,331.9607,331.3925,331.9607,600.0
2024-04-01 11:30:00,338.49,339.02,338.48,339.02,400.0,331.5786,332.0978,331.5688,332.0978,400.0
2024-04-01 12:00:00,338.91,339.58,338.55,339.51,500.0,331.9901,332.6464,331.6374,332.5778,500.0
2024-04-01 12:30:00,339.5,340.11,339.25,340.11,2040.0,332.568,333.1656,332.3231,333.1656,2040.0
2024-04-01 13:00:00,339.95,339.95,338.96,339.32,7698.0,333.0088,333.0088,332.039,332.3917,7698.0
2024-04-01 13:30:00,339.39,339.65,339.39,339.58,700.0,332.4603,332.715,332.4603,332.6464,700.0
2024-04-01 14:00:00,339.23,339.37,339.23,339.37,200.0,332.3035,332.4407,332.3035,332.4407,200.0
2024-04-01 14:30:00,338.99,339.27,338.97,338.97,1927.0,332.0684,332.3427,332.0488,332.0488,1927.0
2024-04-01 15:00:00,338.96,338.96,338.44,338.7,1820.0,332.039,332.039,331.5297,331.7844,1820.0
2024-04-01 15:30:00,338.69,338.85,337.86,337.86,13067.0,331.7746,331.9313,330.9615,330.9615,13067.0
2024-04-02 09:30:00,341.92,342.54,336.37,341.31,13098.0,334.9386,335.5459,329.5019,334.3411,13098.0
2024-04-02 10:00:00,341.57,342.06,341.06,341.06,4001.0,334.5958,335.0757,334.0962,334.0962,4001.0
2024-04-02 10:30:00,341.12,341.14,338.59,339.22,4169.0,334.1549,334.1745,331.6766,332.2937,4169.0
2024-04-02 11:00:00,339.4,340.0,339.4,339.96,450.0,332.4701,333.0578,332.4701,333.0186,450.0
2024-04-02 11:30:00,339.71,339.8,339.42,339.46,6432.0,332.7737,332.8619,332.4896,332.5288,6432.0
2024-04-02 12:00:00,339.3,339.78,339.3,339.78,200.0,332.3721,332.8423,332.3721,332.8423,200.0
2024-04-02 12:30:00,339.4,339.4,339.03,339.28,1000.0,332.4701,332.4701,332.1076,332.3525,1000.0
2024-04-02 13:00:00,339.28,339.61,338.9,339.11,800.0,332.3525,332.6758,331.9803,332.186,800.0
2024-04-02 13:30:00,339.13,339.53,338.89,339.33,600.0,332.2056,332.5974,331.9705,332.4015,600.0
2024-04-02 14:00:00,339.34,340.05,339.34,340.02,687.0,332.4113,333.1068,332.4113,333.0774,687.0
2024-04-02 14:30:00,340.46,341.31,340.36,341.31,1903.0,333.5084,334.3411,333.4105,334.3411,1903.0
2024-04-02 15:00:00,341.4,341.8,341.34,341.4,2950.0,334.4292,334.8211,334.3704,334.4292,2950.0
2024-04-02 15:30:00,341.43,342.88,341.43,342.88,10577.0,334.4586,335.879,334.4586,335.879,10577.0
2024-04-03 09:30:00,344.71,346.32,344.59,346.08,9418.0,337.6716,339.2488,337.5541,339.0137,9418.0
2024-04-03 10:00:00,346.45,346.75,345.46,346.75,2088.0,339.3761,339.67,338.4063,339.67,2088.0
2024-04-03 10:30:00,346.26,347.17,346.26,347.17,1184.0,339.19,340.0814,339.19,340.0814,1184.0
2024-04-03 11:00:00,347.37,348.75,347.37,348.69,3025.0,340.2773,341.6291,340.2773,341.5704,3025.0
2024-04-03 11:30:00,348.59,349.05,347.63,348.06,4554.0,341.4724,341.923,340.532,340.9532,4554.0
2024-04-03 12:00:00,348.27,348.46,347.24,347.48,1400.0,341.1589,341.3451,340.15,340.3851,1400.0
2024-04-03 12:30:00,347.83,347.83,347.01,347.04,1000.0,340.7279,340.7279,339.9247,339.9541,1000.0
2024-04-03 13:00:00,347.26,347.87,347.25,347.61,900.0,340.1696,340.7671,340.1598,340.5124,900.0
2024-04-03 13:30:00,347.89,348.07,347.77,347.83,2258.0,340.7867,340.963,340.6692,340.7279,2258.0
2024-04-03 14:00:00,348.08,348.57,348.01,348.05,1476.0,340.9728,341.4528,340.9043,340.9434,1476.0
2024-04-03 14:30:00,348.01,348.58,347.89,348.37,7314.0,340.9043,341.4626,340.7867,341.2569,7314.0
2024-04-03 15:00:00,348.54,349.02,348.05,348.05,1835.0,341.4234,341.8936,340.9434,340.9434,1835.0
2024-04-03 15:30:00,348.08,349.06,347.6,348.52,6285.0,340.9728,341.9328,340.5026,341.4038,6285.0
2024-04-04 09:30:00,348.78,349.48,345.87,347.7,10594.0,341.6585,342.3442,338.808,340.6006,10594.0
2024-04-04 10:00:00,347.7,347.74,346.71,346.71,1749.0,340.6006,340.6398,339.6308,339.6308,1749.0
2024-04-04 10:30:00,346.7,347.53,346.7,347.53,7059.0,339.621,340.4341,339.621,340.4341,7059.0
2024-04-04 11:00:00,347.15,348.1,347.13,347.13,1170.0,340.0618,340.9924,340.0422,340.0422,1170.0
2024-04-04 11:30:00,347.07,348.22,347.07,348.22,791.0,339.9835,341.11,339.9835,341.11,791.0
2024-04-04 12:00:00,348.41,348.56,348.1,348.1,500.0,341.2961,341.443,340.9924,340.9924,500.0
2024-04-04 12:30:00,348.04,348.04,347.7,347.96,911.0,340.9336,340.9336,340.6006,340.8553,911.0
2024-04-04 13:00:00,347.61,347.85,347.58,347.85,596.0,340.5124,340.7475,340.483,340.7475,596.0
2024-04-04 13:30:00,346.95,347.14,346.4,346.65,7837.0,339.8659,340.052,339.3271,339.572,7837.0
2024-04-04 14:00:00,346.65,347.3,345.69,345.69,3051.0,339.572,340.2088,338.6316,338.6316,3051.0
2024-04-04 14:30:00,344.77,346.29,344.77,345.15,1802.0,337.7304,339.2194,337.7304,338.1027,1802.0
2024-04-04 15:00:00,344.43,344.97,343.81,343.81,1363.0,337.3974,337.9263,336.79,336.79,1363.0
2024-04-04 15:30:00,343.87,345.09,343.41,344.56,10129.0,336.8488,338.0439,336.3982,337.5247,10129.0
2024-04-05 09:30:00,344.91,345.73,343.86,344.97,13870.0,337.8676,338.6708,336.839,337.9263,13870.0
2024-04-05 10:00:00,345.3,345.3,344.47,344.49,1409.0,338.2496,338.2496,337.4365,337.4561,1409.0
2024-04-05 10:30:00,345.01,346.67,345.01,346.67,3794.0,337.9655,339.5916,337.9655,339.5916,3794.0
2024-04-05 11:00:00,346.71,348.18,346.71,348.18,4978.0,339.6308,341.0708,339.6308,341.0708,4978.0
2024-04-05 11:30:00,348.24,348.68,348.17,348.68,722.0,341.1296,341.5606,341.061,341.5606,722.0
2024-04-05 12:00:00,349.03,350.0,349.03,350.0,16730.0,341.9034,342.8536,341.9034,342.8536,16730.0
2024-04-05 12:30:00,350.1,351.01,350.07,350.97,5838.0,342.9516,343.843,342.9222,343.8038,5838.0
2024-04-05 13:00:00,350.84,350.84,350.04,350.04,1464.0,343.6765,343.6765,342.8928,342.8928,1464.0
2024-04-05 13:30:00,349.4,349.4,349.04,349.13,1664.0,342.2659,342.2659,341.9132,342.0014,1664.0
2024-04-05 14:00:00,349.01,349.01,348.6,348.6,400.0,341.8838,341.8838,341.4822,341.4822,400.0
2024-04-05 14:30:00,348.67,348.93,348.52,348.59,1883.0,341.5508,341.8055,341.4038,341.4724,1883.0
2024-04-05 15:00:00,348.75,349.63,348.74,349.63,1242.0,341.6291,342.4912,341.6194,342.4912,1242.0
2024-04-05 15:30:00,349.66,349.84,349.03,349.27,15548.0,342.5206,342.6969,341.9034,342.1385,15548.0
2024-04-08 09:30:00,351.87,352.53,347.5,348.36,14033.0,344.6854,345.332,340.4047,341.2471,14033.0
2024-04-08 10:00:00,348.09,348.09,346.26,347.6,6367.0,340.9826,340.9826,339.19,340.5026,6367.0
2024-04-08 10:30:00,347.75,349.76,347.75,349.51,4274.0,340.6496,342.6185,340.6496,342.3736,4274.0
2024-04-08 11:00:00,349.49,349.49,348.54,348.75,3275.0,342.354,342.354,341.4234,341.6291,3275.0
2024-04-08 11:30:00,347.3,347.33,347.15,347.33,1187.0,340.2088,340.2381,340.0618,340.2381,1187.0
2024-04-08 12:00:00,347.25,348.47,347.25,348.21,1704.0,340.1598,341.3549,340.1598,341.1002,1704.0
2024-04-08 12:30:00,348.34,348.52,348.21,348.21,1382.0,341.2275,341.4038,341.1002,341.1002,1382.0
2024-04-08 13:00:00,348.02,348.12,347.54,347.54,2287.0,340.9141,341.012,340.4439,340.4439,2287.0
2024-04-08 13:30:00,347.82,348.25,347.7,348.25,1458.0,340.7181,341.1394,340.6006,341.1394,1458.0
2024-04-08 14:00:00,348.18,348.2,347.68,347.87,1405.0,341.0708,341.0904,340.581,340.7671,1405.0
2024-04-08 14:30:00,347.81,347.83,347.28,347.28,2527.0,340.7083,340.7279,340.1892,340.1892,2527.0
2024-04-08 15:00:00,347.55,347.58,347.43,347.5,1600.0,340.4536,340.483,340.3361,340.4047,1600.0
2024-04-08 15:30:00,347.66,347.72,345.59,345.75,6850.0,340.5614,340.6202,338.5337,338.6904,6850.0
2024-04-09 09:30:00,347.24,348.64,346.54,347.08,7218.0,340.15,341.5214,339.4643,339.9932,7218.0
2024-04-09 10:00:00,346.68,346.87,345.89,346.26,5070.0,339.6014,339.7875,338.8275,339.19,5070.0
2024-04-09 10:30:00,345.49,345.55,342.74,343.52,6827.0,338.4357,338.4945,335.7419,336.5059,6827.0
2024-04-09 11:00:00,343.56,343.74,342.84,343.74,3300.0,336.5451,336.7214,335.8398,336.7214,3300.0
2024-04-09 11:30:00,343.6,344.06,343.48,343.55,2165.0,336.5843,337.0349,336.4668,336.5353,2165.0
2024-04-09 12:00:00,343.74,344.72,343.59,344.41,1984.0,336.7214,337.6814,336.5745,337.3778,1984.0
2024-04-09 12:30:00,344.33,344.33,343.84,343.98,3868.0,337.2994,337.2994,336.8194,336.9565,3868.0
2024-04-09 13:00:00,343.69,343.78,343.2,343.54,3241.0,336.6725,336.7606,336.1925,336.5255,3241.0
2024-04-09 13:30:00,343.76,343.84,343.0,343.0,1400.0,336.741,336.8194,335.9966,335.9966,1400.0
2024-04-09 14:00:00,342.69,343.05,342.65,342.83,3516.0,335.6929,336.0455,335.6537,335.83,3516.0
2024-04-09 14:30:00,342.84,343.18,342.69,343.0,2422.0,335.8398,336.1729,335.6929,335.9966,2422.0
2024-04-09 15:00:00,342.83,343.73,342.4,343.73,3490.0,335.83,336.7116,335.4088,336.7116,3490.0
2024-04-09 15:30:00,344.04,344.26,343.14,344.17,7356.0,337.0153,337.2308,336.1337,337.1427,7356.0
2024-04-10 09:30:00,341.02,343.09,341.01,342.68,1935.0,334.057,336.0847,334.0472,335.6831,1935.0
2024-04-10 10:00:00,342.79,344.72,342.79,344.72,806.0,335.7908,337.6814,335.7908,337.6814,806.0
2024-04-10 10:30:00,344.98,346.63,344.89,345.3,13766.0,337.9361,339.5524,337.848,338.2496,13766.0
2024-04-10 11:00:00,345.3,345.3,343.8,344.15,10892.0,338.2496,338.2496,336.7802,337.1231,10892.0
2024-04-10 11:30:00,344.12,344.12,343.54,343.54,882.0,337.0937,337.0937,336.5255,336.5255,882.0
2024-04-10 12:00:00,343.26,343.54,343.0,343.38,1100.0,336.2512,336.5255,335.9966,336.3688,1100.0
2024-04-10 12:30:00,342.97,343.07,342.97,343.03,700.0,335.9672,336.0651,335.9672,336.0259,700.0
2024-04-10 13:00:00,342.92,343.11,341.75,342.77,1253.0,335.9182,336.1043,334.7721,335.7712,1253.0
2024-04-10 13:30:00,342.15,345.72,342.15,345.42,24523.0,335.1639,338.661,335.1639,338.3671,24523.0
2024-04-10 14:00:00,345.49,346.04,345.0,345.0,3952.0,338.4357,338.9745,337.9557,337.9557,3952.0
2024-04-10 14:30:00,344.78,345.02,344.61,344.65,800.0,337.7402,337.9753,337.5737,337.6129,800.0
2024-04-10 15:00:00,343.93,345.33,343.93,345.03,3510.0,336.9076,338.279,336.9076,337.9851,3510.0
2024-04-10 15:30:00,344.96,345.73,343.89,345.58,10584.0,337.9165,338.6708,336.8684,338.5239,10584.0
2024-04-11 09:30:00,346.66,346.66,343.18,343.89,8888.0,339.5818,339.5818,336.1729,336.8684,8888.0
2024-04-11 10:00:00,343.03,343.1,340.43,340.44,1100.0,336.0259,336.0945,333.479,333.4888,1100.0
2024-04-11 10:30:00,340.0,340.6,338.72,339.55,3119.0,333.0578,333.6456,331.8039,332.617,3119.0
2024-04-11 11:00:00,339.23,339.96,339.12,339.12,3801.0,332.3035,333.0186,332.1958,332.1958,3801.0
2024-04-11 11:30:00,339.46,340.38,339.02,340.38,719.0,332.5288,333.43,332.0978,333.43,719.0
2024-04-11 12:00:00,340.73,341.42,340.57,341.42,749.0,333.7729,334.4488,333.6162,334.4488,749.0
2024-04-11 12:30:00,341.15,341.39,340.78,341.39,2000.0,334.1843,334.4194,333.8219,334.4194,2000.0
2024-04-11 13:00:00,341.68,343.05,341.65,342.64,7710.0,334.7035,336.0455,334.6741,335.6439,7710.0
2024-04-11 13:30:00,342.35,342.69,341.91,341.91,1000.0,335.3598,335.6929,334.9288,334.9288,1000.0
2024-04-11 14:00:00,341.83,342.55,341.83,342.52,600.0,334.8504,335.5557,334.8504,335.5264,600.0
2024-04-11 14:30:00,342.0,342.3,341.81,342.3,1467.0,335.017,335.3108,334.8309,335.3108,1467.0
2024-04-11 15:00:00,342.52,342.52,341.81,342.12,1801.0,335.5264,335.5264,334.8309,335.1345,1801.0
2024-04-11 15:30:00,342.13,342.53,341.43,342.46,4869.0,335.1443,335.5361,334.4586,335.4676,4869.0
2024-04-12 09:30:00,344.98,347.1,344.34,344.47,2528.0,337.9361,340.0128,337.3092,337.4365,2528.0
2024-04-12 10:00:00,344.59,345.0,343.35,343.35,5758.0,337.5541,337.9557,336.3394,336.3394,5758.0
2024-04-12 10:30:00,344.12,344.25,343.42,343.49,1253.0,337.0937,337.221,336.408,336.4765,1253.0
2024-04-12 11:00:00,343.29,343.46,342.03,342.13,1000.0,336.2806,336.4472,335.0464,335.1443,1000.0
2024-04-12 11:30:00,342.17,342.17,340.09,340.74,1100.0,335.1835,335.1835,333.146,333.7827,1100.0
2024-04-12 12:00:00,339.89,339.89,339.05,339.23,2557.0,332.9501,332.9501,332.1272,332.3035,2557.0
2024-04-12 12:30:00,339.21,339.21,337.79,338.01,3328.0,332.2839,332.2839,330.8929,331.1084,3328.0
2024-04-12 13:00:00,337.63,337.8,336.63,336.66,1949.0,330.7362,330.9027,329.7566,329.786,1949.0
2024-04-12 13:30:00,336.65,337.02,336.65,337.01,500.0,329.7762,330.1387,329.7762,330.1289,500.0
2024-04-12 14:00:00,336.52,337.43,336.11,336.23,700.0,329.6489,330.5403,329.2472,329.3648,700.0
2024-04-12 14:30:00,335.33,335.33,333.95,334.0,3010.0,328.4832,328.4832,327.1313,327.1803,3010.0
2024-04-12 15:00:00,333.5,333.51,332.35,332.84,11555.0,326.6905,326.7003,325.564,326.044,11555.0
2024-04-12 15:30:00,332.87,334.42,332.79,333.92,37048.0,326.0734,327.5917,325.995,327.1019,37048.0
2024-04-15 09:30:00,336.22,337.58,336.22,336.59,3714.0,329.355,330.6872,329.355,329.7174,3714.0
2024-04-15 10:00:00,335.67,335.67,333.58,333.66,2806.0,328.8162,328.8162,326.7689,326.8473,2806.0
2024-04-15 10:30:00,334.34,335.56,334.34,334.86,1600.0,327.5134,328.7085,327.5134,328.0228,1600.0
2024-04-15 11:00:00,333.89,333.99,332.7,333.44,4988.0,327.0726,327.1705,325.9069,326.6318,4988.0
2024-04-15 11:30:00,333.37,334.5,333.33,334.46,4197.0,326.5632,327.6701,326.524,327.6309,4197.0
2024-04-15 12:00:00,334.55,334.58,331.8,331.91,6885.0,327.7191,327.7485,325.0252,325.133,6885.0
2024-04-15 12:30:00,332.02,332.02,331.15,331.44,6757.0,325.2407,325.2407,324.3885,324.6726,6757.0
2024-04-15 13:00:00,330.62,331.2,329.67,329.68,4746.0,323.8693,324.4375,322.9387,322.9485,4746.0
2024-04-15 13:30:00,329.09,331.0,329.09,330.38,5971.0,322.3706,324.2416,322.3706,323.6342,5971.0
2024-04-15 14:00:00,330.43,330.43,329.34,329.69,2400.0,323.6832,323.6832,322.6155,322.9583,2400.0
2024-04-15 14:30:00,329.21,329.81,328.67,329.03,7265.0,322.4881,323.0759,321.9591,322.3118,7265.0
2024-04-15 15:00:00,328.99,329.04,328.63,328.98,700.0,322.2726,322.3216,321.92,322.2628,700.0
2024-04-15 15:30:00,328.99,329.96,328.82,329.38,8008.0,322.2726,323.2228,322.1061,322.6546,8008.0
2024-04-16 09:30:00,327.69,328.31,323.49,324.06,10094.0,320.9992,321.6065,316.8849,317.4433,10094.0
2024-04-16 10:00:00,323.75,324.43,322.42,322.67,3838.0,317.1396,317.8057,315.8368,316.0817,3838.0
2024-04-16 10:30:00,322.38,324.97,322.38,324.91,4088.0,315.7976,318.3347,315.7976,318.2759,4088.0
2024-04-16 11:00:00,324.96,325.86,324.96,325.21,2500.0,318.3249,319.2065,318.3249,318.5698,2500.0
2024-04-16 11:30:00,325.27,326.01,325.0,325.64,2120.0,318.6286,319.3535,318.3641,318.991,2120.0
2024-04-16 12:00:00,325.44,325.44,324.8,325.11,1468.0,318.7951,318.7951,318.1682,318.4718,1468.0
2024-04-16 12:30:00,325.33,325.67,325.07,325.4,900.0,318.6873,319.0204,318.4327,318.7559,900.0
2024-04-16 13:00:00,325.31,325.99,325.31,325.6,600.0,318.6678,319.3339,318.6678,318.9518,600.0
2024-04-16 13:30:00,325.72,325.72,323.68,324.61,1700.0,319.0694,319.0694,317.071,317.982,1700.0
2024-04-16 14:00:00,324.64,326.53,323.84,324.28,3494.0,318.0114,319.8628,317.2278,317.6588,3494.0
2024-04-16 14:30:00,324.37,326.23,324.28,326.23,3050.0,317.7469,319.569,317.6588,319.569,3050.0
2024-04-16 15:00:00,326.34,326.4,325.84,326.04,4982.0,319.6767,319.7355,319.1869,319.3828,4982.0
2024-04-16 15:30:00,325.94,325.94,324.57,325.35,12844.0,319.2849,319.2849,317.9429,318.7069,12844.0
2024-04-17 09:30:00,325.24,328.95,324.62,328.95,8465.0,318.5992,322.2334,317.9918,322.2334,8465.0
2024-04-17 10:00:00,327.78,328.08,326.87,326.87,6093.0,321.0873,321.3812,320.1959,320.1959,6093.0
2024-04-17 10:30:00,327.19,327.83,326.63,327.0,500.0,320.5094,321.1363,319.9608,320.3232,500.0
2024-04-17 11:00:00,326.88,326.88,325.49,325.5,2500.0,320.2057,320.2057,318.8441,318.8539,2500.0
2024-04-17 11:30:00,324.47,325.13,324.41,324.69,1752.0,317.8449,318.4914,317.7861,318.0604,1752.0
2024-04-17 12:00:00,324.54,324.54,322.43,322.43,1472.0,317.9135,317.9135,315.8466,315.8466,1472.0
2024-04-17 12:30:00,321.85,323.21,321.85,323.1,1700.0,315.2784,316.6106,315.2784,316.5029,1700.0
2024-04-17 13:00:00,323.43,323.85,323.43,323.85,1500.0,316.8261,317.2376,316.8261,317.2376,1500.0
2024-04-17 13:30:00,324.39,324.39,324.26,324.39,300.0,317.7665,317.7665,317.6392,317.7665,300.0
2024-04-17 14:00:00,324.11,324.2,323.29,323.5,1200.0,317.4923,317.5804,316.689,316.8947,1200.0
2024-04-17 14:30:00,323.68,324.52,322.81,322.81,2164.0,317.071,317.8939,316.2188,316.2188,2164.0
2024-04-17 15:00:00,322.71,322.71,321.56,321.56,2167.0,316.1208,316.1208,314.9943,314.9943,2167.0
2024-04-17 15:30:00,321.78,322.26,321.12,321.12,7331.0,315.2098,315.68,314.5633,314.5633,7331.0
2024-04-18 09:30:00,323.86,325.0,322.61,325.0,4533.0,317.2474,318.3641,316.0229,318.3641,4533.0
2024-04-18 10:00:00,324.95,326.39,324.89,326.07,2860.0,318.3151,319.7257,318.2563,319.4122,2860.0
2024-04-18 10:30:00,326.28,326.92,326.16,326.92,1700.0,319.6179,320.2449,319.5004,320.2449,1700.0
2024-04-18 11:00:00,326.25,326.71,325.96,326.25,1200.0,319.5886,320.0392,319.3045,319.5886,1200.0
2024-04-18 11:30:00,326.65,326.65,324.83,325.19,1705.0,319.9804,319.9804,318.1976,318.5502,1705.0
2024-04-18 12:00:00,325.46,325.9,324.61,325.89,2400.0,318.8147,319.2457,317.982,319.2359,2400.0
2024-04-18 12:30:00,325.79,325.81,324.18,324.65,1400.0,319.138,319.1575,317.5608,318.0212,1400.0
2024-04-18 13:00:00,324.61,324.79,323.16,323.57,1978.0,317.982,318.1584,316.5616,316.9633,1978.0
2024-04-18 13:30:00,323.9,323.9,322.68,323.1,1806.0,317.2865,317.2865,316.0915,316.5029,1806.0
2024-04-18 14:00:00,322.4,322.54,321.89,322.17,2053.0,315.8172,315.9543,315.3176,315.5919,2053.0
2024-04-18 14:30:00,321.77,321.77,320.77,321.36,3903.0,315.2,315.2,314.2204,314.7984,3903.0
2024-04-18 15:00:00,321.66,322.17,321.65,321.98,1915.0,315.0923,315.5919,315.0825,315.4057,1915.0
2024-04-18 15:30:00,322.19,322.43,321.4,321.4,4133.0,315.6115,315.8466,314.8376,314.8376,4133.0
2024-04-19 09:30:00,319.04,323.12,317.45,322.72,4957.0,312.5258,316.5225,310.9682,316.1306,4957.0
2024-04-19 10:00:00,322.72,323.09,322.16,323.05,1819.0,316.1306,316.4931,315.5821,316.4539,1819.0
2024-04-19 10:30:00,323.67,323.67,322.28,322.28,1192.0,317.0612,317.0612,315.6996,315.6996,1192.0
2024-04-19 11:00:00,321.77,323.05,321.77,322.7,870.0,315.2,316.4539,315.2,316.111,870.0
2024-04-19 11:30:00,321.2,322.26,321.2,322.26,1400.0,314.6417,315.68,314.6417,315.68,1400.0
2024-04-19 12:00:00,322.1,322.71,322.09,322.19,1100.0,315.5233,316.1208,315.5135,315.6115,1100.0
2024-04-19 12:30:00,321.99,322.92,321.85,322.92,5090.0,315.4155,316.3266,315.2784,316.3266,5090.0
2024-04-19 13:00:00,323.45,323.93,323.34,323.93,300.0,316.8457,317.3159,316.738,317.3159,300.0
2024-04-19 13:30:00,323.38,324.61,323.38,324.0,2930.0,316.7772,317.982,316.7772,317.3845,2930.0
2024-04-19 14:00:00,323.42,323.83,323.27,323.69,900.0,316.8163,317.218,316.6694,317.0808,900.0
2024-04-19 14:30:00,323.18,323.19,322.01,322.51,1200.0,316.5812,316.591,315.4351,315.9249,1200.0
2024-04-19 15:00:00,322.49,323.49,322.3,322.76,2210.0,315.9053,316.8849,315.7192,316.1698,2210.0
2024-04-19 15:30:00,322.48,323.6,322.12,323.6,7068.0,315.8955,316.9927,315.5429,316.9927,7068.0
2024-04-22 09:30:00,321.75,321.99,316.77,319.78,8734.0,315.1804,315.4155,310.3021,313.2507,8734.0
2024-04-22 10:00:00,319.99,321.93,319.99,321.48,800.0,313.4564,315.3568,313.4564,314.916,800.0
2024-04-22 10:30:00,321.68,322.53,321.68,322.28,773.0,315.1119,315.9445,315.1119,315.6996,773.0
2024-04-22 11:00:00,322.57,322.57,320.87,321.35,900.0,315.9837,315.9837,314.3184,314.7886,900.0
2024-04-22 11:30:00,321.57,322.34,321.57,322.34,1167.0,315.0041,315.7584,315.0041,315.7584,1167.0
2024-04-22 12:00:00,322.61,322.61,322.59,322.59,200.0,316.0229,316.0229,316.0033,316.0033,200.0
2024-04-22 12:30:00,323.0,323.83,322.89,323.83,542.0,316.4049,317.218,316.2972,317.218,542.0
2024-04-22 13:00:00,324.26,324.26,324.04,324.04,200.0,317.6392,317.6392,317.4237,317.4237,200.0
2024-04-22 13:30:00,324.35,324.66,324.12,324.46,1200.0,317.7274,318.031,317.502,317.8351,1200.0
2024-04-22 14:00:00,325.27,326.16,325.27,326.16,771.0,318.6286,319.5004,318.6286,319.5004,771.0
2024-04-22 14:30:00,326.12,326.29,325.32,325.37,931.0,319.4612,319.6277,318.6775,318.7265,931.0
2024-04-22 15:00:00,325.35,325.35,324.08,324.2,8029.0,318.7069,318.7069,317.4629,317.5804,8029.0
2024-04-22 15:30:00,324.07,324.21,322.56,322.87,9952.0,317.4531,317.5902,315.9739,316.2776,9952.0
2024-04-23 09:30:00,321.54,323.89,320.5,323.89,6098.0,314.9747,317.2767,313.956,317.2767,6098.0
2024-04-23 10:00:00,324.07,324.7,323.47,324.53,2150.0,317.4531,318.0702,316.8653,317.9037,2150.0
2024-04-23 10:30:00,325.51,325.51,324.42,324.49,1396.0,318.8637,318.8637,317.7959,317.8645,1396.0
2024-04-23 11:00:00,323.8,324.91,323.37,324.38,11087.0,317.1886,318.2759,316.7674,317.7567,11087.0
2024-04-23 11:30:00,324.39,324.41,323.58,324.35,1370.0,317.7665,317.7861,316.9731,317.7274,1370.0
2024-04-23 12:00:00,324.94,325.01,324.76,325.01,600.0,318.3053,318.3739,318.129,318.3739,600.0
2024-04-23 12:30:00,324.87,325.46,324.87,325.46,800.0,318.2367,318.8147,318.2367,318.8147,800.0
2024-04-23 13:00:00,325.77,325.95,325.77,325.95,500.0,319.1184,319.2947,319.1184,319.2947,500.0
2024-04-23 13:30:00,326.06,327.03,326.02,327.03,1400.0,319.4024,320.3526,319.3633,320.3526,1400.0
2024-04-23 14:00:00,326.8,327.1,326.71,326.82,1100.0,320.1273,320.4212,320.0392,320.1469,1100.0
2024-04-23 14:30:00,326.98,327.2,326.68,326.89,1400.0,320.3037,320.5192,320.0098,320.2155,1400.0
2024-04-23 15:00:00,326.71,326.76,326.31,326.31,600.0,320.0392,320.0881,319.6473,319.6473,600.0
2024-04-23 15:30:00,326.39,326.78,326.15,326.78,4817.0,319.7257,320.1077,319.4906,320.1077,4817.0
2024-04-24 09:30:00,324.81,327.01,323.69,326.34,7221.0,318.178,320.333,317.0808,319.6767,7221.0
2024-04-24 10:00:00,326.27,327.58,326.03,327.37,2725.0,319.6081,320.8914,319.373,320.6857,2725.0
2024-04-24 10:30:00,327.73,328.13,325.59,325.59,1267.0,321.0383,321.4302,318.942,318.942,1267.0
2024-04-24 11:00:00,324.63,324.63,322.99,323.47,846.0,318.0016,318.0016,316.3951,316.8653,846.0
2024-04-24 11:30:00,323.61,323.71,322.69,322.94,668.0,317.0025,317.1004,316.1012,316.3461,668.0
2024-04-24 12:00:00,322.5,322.92,322.5,322.92,300.0,315.9151,316.3266,315.9151,316.3266,300.0
2024-04-24 12:30:00,322.04,322.24,322.02,322.11,1047.0,315.4645,315.6604,315.4449,315.5331,1047.0
2024-04-24 13:00:00,322.1,322.56,322.01,322.42,1600.0,315.5233,315.9739,315.4351,315.8368,1600.0
2024-04-24 13:30:00,322.92,323.6,322.92,323.29,10427.0,316.3266,316.9927,316.3266,316.689,10427.0
2024-04-24 14:00:00,323.27,323.27,322.52,322.9,3356.0,316.6694,316.6694,315.9347,316.307,3356.0
2024-04-24 14:30:00,323.04,323.71,323.04,323.49,1449.0,316.4441,317.1004,316.4441,316.8849,1449.0
2024-04-24 15:00:00,323.56,324.49,323.56,324.4,700.0,316.9535,317.8645,316.9535,317.7763,700.0
2024-04-24 15:30:00,324.8,325.32,324.66,325.15,1623.0,318.1682,318.6775,318.031,318.511,1623.0
2024-04-25 09:30:00,323.99,325.62,321.0,322.08,19196.0,317.3747,318.9714,314.4458,315.5037,19196.0
2024-04-25 10:00:00,322.01,323.51,321.8,323.51,7246.0,315.4351,316.9045,315.2294,316.9045,7246.0
2024-04-25 10:30:00,323.59,323.74,322.05,322.81,2618.0,316.9829,317.1298,315.4743,316.2188,2618.0
2024-04-25 11:00:00,322.72,323.96,322.66,323.96,1600.0,316.1306,317.3453,316.0719,317.3453,1600.0
2024-04-25 11:30:00,323.61,324.19,323.59,324.16,1500.0,317.0025,317.5706,316.9829,317.5412,1500.0
2024-04-25 12:00:00,324.72,325.05,324.48,324.48,400.0,318.0898,318.4131,317.8547,317.8547,400.0
2024-04-25 12:30:00,324.66,324.74,323.92,323.92,800.0,318.031,318.1094,317.3061,317.3061,800.0
2024-04-25 13:00:00,323.52,323.69,323.52,323.68,1000.0,316.9143,317.0808,316.9143,317.071,1000.0
2024-04-25 13:30:00,323.74,326.02,323.73,325.76,11270.0,317.1298,319.3633,317.12,319.1086,11270.0
2024-04-25 14:00:00,325.75,325.87,324.61,324.61,2443.0,319.0988,319.2163,317.982,317.982,2443.0
2024-04-25 14:30:00,324.72,326.09,324.48,326.03,6348.0,318.0898,319.4318,317.8547,319.373,6348.0
2024-04-25 15:00:00,326.41,327.02,326.3,326.93,8596.0,319.7453,320.3428,319.6375,320.2547,8596.0
2024-04-25 15:30:00,326.91,327.09,325.87,326.14,7543.0,320.2351,320.4114,319.2163,319.4808,7543.0
2024-04-26 09:30:00,325.0,326.24,323.84,323.86,5262.0,318.3641,319.5788,317.2278,317.2474,5262.0
2024-04-26 10:00:00,324.16,325.46,324.16,325.31,905.0,317.5412,318.8147,317.5412,318.6678,905.0
2024-04-26 10:30:00,324.7,324.71,323.29,323.29,2894.0,318.0702,318.08,316.689,316.689,2894.0
2024-04-26 11:00:00,323.04,323.99,322.79,323.87,700.0,316.4441,317.3747,316.1992,317.2572,700.0
2024-04-26 11:30:00,325.41,325.76,325.4,325.76,500.0,318.7657,319.1086,318.7559,319.1086,500.0
2024-04-26 12:00:00,325.77,326.59,325.58,326.5,4501.0,319.1184,319.9216,318.9322,319.8335,4501.0
2024-04-26 12:30:00,326.2,326.5,326.13,326.5,700.0,319.5396,319.8335,319.471,319.8335,700.0
2024-04-26 13:00:00,327.0,327.25,327.0,327.05,800.0,320.3232,320.5681,320.3232,320.3722,800.0
2024-04-26 13:30:00,327.0,327.41,327.0,327.29,800.0,320.3232,320.7249,320.3232,320.6073,800.0
2024-04-26 14:00:00,327.29,327.29,326.61,326.61,200.0,320.6073,320.6073,319.9412,319.9412,200.0
2024-04-26 14:30:00,326.45,327.21,326.45,327.21,200.0,319.7845,320.529,319.7845,320.529,200.0
2024-04-26 15:00:00,326.91,326.91,326.91,326.91,200.0,320.2351,320.2351,320.2351,320.2351,200.0
2024-04-26 15:30:00,326.5,326.73,326.19,326.19,3361.0,319.8335,320.0588,319.5298,319.5298,3361.0
2024-04-29 09:30:00,325.75,326.8,324.57,326.11,2806.0,319.0988,320.1273,317.9429,319.4514,2806.0
2024-04-29 10:00:00,326.11,326.21,325.8,325.96,1400.0,319.4514,319.5494,319.1477,319.3045,1400.0
2024-04-29 10:30:00,325.11,325.11,323.09,324.69,3600.0,318.4718,318.4718,316.4931,318.0604,3600.0
2024-04-29 11:00:00,324.71,324.96,324.53,324.77,1300.0,318.08,318.3249,317.9037,318.1388,1300.0
2024-04-29 11:30:00,324.92,325.48,324.92,325.24,1807.0,318.2857,318.8343,318.2857,318.5992,1807.0
2024-04-29 12:00:00,325.95,326.46,325.95,326.46,500.0,319.2947,319.7943,319.2947,319.7943,500.0
2024-04-29 12:30:00,327.12,327.17,326.24,326.24,1100.0,320.4408,320.4898,319.5788,319.5788,1100.0
2024-04-29 13:00:00,326.71,326.71,326.22,326.22,1401.0,320.0392,320.0392,319.5592,319.5592,1401.0
2024-04-29 13:30:00,326.1,326.36,325.85,325.97,800.0,319.4416,319.6963,319.1967,319.3143,800.0
2024-04-29 14:00:00,325.64,325.64,325.25,325.64,1000.0,318.991,318.991,318.609,318.991,1000.0
2024-04-29 14:30:00,325.06,325.11,325.02,325.11,700.0,318.4229,318.4718,318.3837,318.4718,700.0
2024-04-29 15:00:00,325.02,325.3,324.16,325.24,1600.0,318.3837,318.658,317.5412,318.5992,1600.0
2024-04-29 15:30:00,325.25,327.01,325.0,326.58,3075.0,318.609,320.333,318.3641,319.9118,3075.0
2024-04-30 09:30:00,325.0,325.0,320.83,320.83,6276.0,318.3641,318.3641,314.2792,314.2792,6276.0
2024-04-30 10:00:00,320.6,321.0,319.74,320.43,4785.0,314.0539,314.4458,313.2115,313.8874,4785.0
2024-04-30 10:30:00,319.9,320.02,318.36,319.56,2869.0,313.3682,313.4858,311.8597,313.0352,2869.0
2024-04-30 11:00:00,319.21,319.22,318.28,319.06,1100.0,312.6923,312.7021,311.7813,312.5454,1100.0
2024-04-30 11:30:00,318.93,319.4,318.04,318.28,3900.0,312.418,312.8784,311.5462,311.7813,3900.0
2024-04-30 12:00:00,317.93,317.93,317.1,317.1,5833.0,311.4384,311.4384,310.6254,310.6254,5833.0
2024-04-30 12:30:00,317.05,317.09,314.66,314.95,6159.0,310.5764,310.6156,308.2352,308.5193,6159.0
2024-04-30 13:00:00,315.16,316.37,315.11,316.37,1100.0,308.725,309.9103,308.676,309.9103,1100.0
2024-04-30 13:30:00,316.53,317.72,316.37,317.72,1700.0,310.067,311.2327,309.9103,311.2327,1700.0
2024-04-30 14:00:00,317.59,317.66,317.22,317.22,3200.0,311.1054,311.174,310.7429,310.7429,3200.0
2024-04-30 14:30:00,316.98,317.02,315.22,315.22,1646.0,310.5078,310.547,308.7838,308.7838,1646.0
2024-04-30 15:00:00,315.3,315.7,314.45,314.57,5478.0,308.8621,309.254,308.0295,308.147,5478.0
2024-04-30 15:30:00,314.63,314.82,313.21,313.42,8127.0,308.2058,308.3919,306.8148,307.0205,8127.0
2024-05-01 09:30:00,312.33,315.03,311.58,313.54,11317.0,305.9528,308.5976,305.2181,307.1381,11317.0
2024-05-01 10:00:00,313.89,314.03,312.81,313.99,6556.0,307.4809,307.6181,306.423,307.5789,6556.0
2024-05-01 10:30:00,313.97,313.97,311.22,311.44,2700.0,307.5593,307.5593,304.8654,305.081,2700.0
2024-05-01 11:00:00,311.42,311.44,310.0,310.1,2553.0,305.0614,305.081,303.6704,303.7683,2553.0
2024-05-01 11:30:00,309.49,310.15,309.08,309.08,3457.0,303.1708,303.8173,302.7691,302.7691,3457.0
2024-05-01 12:00:00,309.15,309.72,308.52,308.74,7685.0,302.8377,303.3961,302.2206,302.4361,7685.0
2024-05-01 12:30:00,308.36,308.51,307.8,308.51,4798.0,302.0638,302.2108,301.5153,302.2108,4798.0
2024-05-01 13:00:00,308.64,308.64,307.9,308.08,2643.0,302.3381,302.3381,301.6132,301.7896,2643.0
2024-05-01 13:30:00,308.03,308.76,308.03,308.11,1100.0,301.7406,302.4557,301.7406,301.8189,1100.0
2024-05-01 14:00:00,307.49,309.35,307.26,309.35,6246.0,301.2116,303.0336,300.9863,303.0336,6246.0
2024-05-01 14:30:00,308.31,313.06,308.03,312.51,10744.0,302.0149,306.6679,301.7406,306.1291,10744.0
2024-05-01 15:00:00,312.78,312.78,310.18,310.66,9647.0,306.3936,306.3936,303.8467,304.3169,9647.0
2024-05-01 15:30:00,310.48,310.63,308.57,308.63,17844.0,304.1406,304.2875,302.2696,302.3283,17844.0
2024-05-02 09:30:00,311.18,313.8,311.18,311.94,7629.0,304.8263,307.3928,304.8263,305.5707,7629.0
2024-05-02 10:00:00,311.48,313.51,310.94,313.44,1360.0,305.1201,307.1087,304.5912,307.0401,1360.0
2024-05-02 10:30:00,312.78,313.27,312.68,313.27,1978.0,306.3936,306.8736,306.2956,306.8736,1978.0
2024-05-02 11:00:00,311.76,312.5,311.76,312.5,1567.0,305.3944,306.1193,305.3944,306.1193,1567.0
2024-05-02 11:30:00,312.0,312.0,311.53,311.53,300.0,305.6295,305.6295,305.1691,305.1691,300.0
2024-05-02 12:00:00,311.32,311.64,311.32,311.55,800.0,304.9634,305.2769,304.9634,305.1887,800.0
2024-05-02 12:30:00,311.27,312.05,311.27,311.98,1000.0,304.9144,305.6785,304.9144,305.6099,1000.0
2024-05-02 13:00:00,313.14,313.74,313.14,313.74,500.0,306.7462,307.334,306.7462,307.334,500.0
2024-05-02 13:30:00,313.54,313.54,313.16,313.16,829.0,307.1381,307.1381,306.7658,306.7658,829.0
2024-05-02 14:00:00,313.27,314.06,313.27,313.51,800.0,306.8736,307.6475,306.8736,307.1087,800.0
2024-05-02 14:30:00,313.54,313.85,313.41,313.85,1400.0,307.1381,307.4417,307.0107,307.4417,1400.0
2024-05-02 15:00:00,313.98,314.25,313.69,313.87,1742.0,307.5691,307.8336,307.285,307.4613,1742.0
2024-05-02 15:30:00,312.61,312.84,311.96,312.23,3200.0,306.2271,306.4524,305.5903,305.8548,3200.0
2024-05-03 09:30:00,313.05,316.0,311.54,316.0,4267.0,306.6581,309.5478,305.1789,309.5478,4267.0
2024-05-03 10:00:00,315.96,315.96,312.88,312.93,3992.0,309.5087,309.5087,306.4915,306.5405,3992.0
2024-05-03 10:30:00,313.51,314.28,313.28,313.82,1400.0,307.1087,307.863,306.8834,307.4124,1400.0
2024-05-03 11:00:00,313.29,314.0,313.28,313.34,500.0,306.8932,307.5887,306.8834,306.9422,500.0
2024-05-03 11:30:00,313.79,314.35,313.52,313.6,2024.0,307.383,307.9315,307.1185,307.1968,2024.0
2024-05-03 12:00:00,314.02,314.38,313.79,314.38,1100.0,307.6083,307.9609,307.383,307.9609,1100.0
2024-05-03 12:30:00,314.36,315.13,314.32,315.04,1320.0,307.9413,308.6956,307.9021,308.6074,1320.0
2024-05-03 13:00:00,315.11,315.11,314.1,314.12,900.0,308.676,308.676,307.6866,307.7062,900.0
2024-05-03 13:30:00,314.1,314.65,314.04,314.51,800.0,307.6866,308.2254,307.6279,308.0883,800.0
2024-05-03 14:00:00,314.48,314.51,313.89,313.89,2000.0,308.0589,308.0883,307.4809,307.4809,2000.0
2024-05-03 14:30:00,313.69,314.02,313.62,313.85,1878.0,307.285,307.6083,307.2164,307.4417,1878.0
2024-05-03 15:00:00,313.85,314.02,313.75,313.88,1600.0,307.4417,307.6083,307.3438,307.4711,1600.0
2024-05-03 15:30:00,313.69,315.03,313.69,314.91,2045.0,307.285,308.5976,307.285,308.4801,2045.0
2024-05-06 09:30:00,317.18,320.5,317.18,320.17,7326.0,310.7038,313.956,310.7038,313.6327,7326.0
2024-05-06 10:00:00,320.31,321.38,320.31,321.38,2400.0,313.7698,314.818,313.7698,314.818,2400.0
2024-05-06 10:30:00,321.47,322.14,320.43,320.5,6670.0,314.9062,315.5625,313.8874,313.956,6670.0
2024-05-06 11:00:00,320.52,320.58,319.97,320.11,12242.0,313.9756,314.0343,313.4368,313.5739,12242.0
2024-05-06 11:30:00,319.99,321.19,319.95,321.05,5999.0,313.4564,314.6319,313.4172,314.4947,5999.0
2024-05-06 12:00:00,321.23,321.98,321.21,321.9,1885.0,314.6711,315.4057,314.6515,315.3274,1885.0
2024-05-06 12:30:00,321.78,321.78,318.43,319.97,24730.0,315.2098,315.2098,311.9282,313.4368,24730.0
2024-05-06 13:00:00,319.54,319.54,318.78,318.8,6724.0,313.0156,313.0156,312.2711,312.2907,6724.0
2024-05-06 13:30:00,318.64,318.8,318.49,318.74,900.0,312.1339,312.2907,311.987,312.2319,900.0
2024-05-06 14:00:00,318.75,318.87,318.62,318.86,1500.0,312.2417,312.3592,312.1143,312.3494,1500.0
2024-05-06 14:30:00,319.05,319.5,319.05,319.36,2200.0,312.5356,312.9764,312.5356,312.8392,2200.0
2024-05-06 15:00:00,319.21,319.49,319.01,319.01,1500.0,312.6923,312.9666,312.4964,312.4964,1500.0
2024-05-06 15:30:00,319.17,319.17,318.44,318.82,6622.0,312.6531,312.6531,311.938,312.3103,6622.0
2024-05-07 09:30:00,318.61,320.84,318.61,320.08,8565.0,312.1046,314.289,312.1046,313.5445,8565.0
2024-05-07 10:00:00,319.88,321.0,319.87,320.81,817.0,313.3486,314.4458,313.3388,314.2596,817.0
2024-05-07 10:30:00,320.03,320.86,320.03,320.75,600.0,313.4956,314.3086,313.4956,314.2009,600.0
2024-05-07 11:00:00,320.95,321.37,320.63,321.2,2400.0,314.3968,314.8082,314.0833,314.6417,2400.0
2024-05-07 11:30:00,321.18,321.18,320.77,320.83,400.0,314.6221,314.6221,314.2204,314.2792,400.0
2024-05-07 12:00:00,321.13,321.77,321.13,321.5,3158.0,314.5731,315.2,314.5731,314.9355,3158.0
2024-05-07 12:30:00,321.79,322.06,321.72,321.89,710.0,315.2196,315.4841,315.1511,315.3176,710.0
2024-05-07 13:00:00,322.27,322.77,322.27,322.77,1100.0,315.6898,316.1796,315.6898,316.1796,1100.0
2024-05-07 13:30:00,322.56,322.59,321.43,321.43,1089.0,315.9739,316.0033,314.867,314.867,1089.0
2024-05-07 14:00:00,321.33,321.43,321.16,321.17,500.0,314.769,314.867,314.6025,314.6123,500.0
2024-05-07 14:30:00,321.34,321.43,320.95,320.95,904.0,314.7788,314.867,314.3968,314.3968,904.0
2024-05-07 15:00:00,320.96,321.06,320.52,320.71,1392.0,314.4066,314.5045,313.9756,314.1617,1392.0
2024-05-07 15:30:00,320.77,320.92,320.09,320.11,2477.0,314.2204,314.3674,313.5543,313.5739,2477.0
2024-05-08 09:30:00,317.4,319.03,317.18,318.94,6801.0,310.9193,312.516,310.7038,312.4278,6801.0
2024-05-08 10:00:00,319.11,320.42,319.11,320.25,2883.0,312.5943,313.8776,312.5943,313.7111,2883.0
2024-05-08 10:30:00,320.32,320.6,320.1,320.1,708.0,313.7796,314.0539,313.5641,313.5641,708.0
2024-05-08 11:00:00,321.5,321.5,320.89,320.89,2400.0,314.9355,314.9355,314.338,314.338,2400.0
2024-05-08 11:30:00,320.95,321.56,320.95,321.56,1400.0,314.3968,314.9943,314.3968,314.9943,1400.0
2024-05-08 12:00:00,321.12,321.12,319.94,319.94,7884.0,314.5633,314.5633,313.4074,313.4074,7884.0
2024-05-08 12:30:00,320.15,320.15,319.46,319.87,4788.0,313.6131,313.6131,312.9372,313.3388,4788.0
2024-05-08 13:00:00,319.74,319.78,319.2,319.39,3625.0,313.2115,313.2507,312.6825,312.8686,3625.0
2024-05-08 13:30:00,319.23,319.44,319.05,319.05,2300.0,312.7119,312.9176,312.5356,312.5356,2300.0
2024-05-08 14:00:00,318.83,319.08,318.51,318.51,4452.0,312.3201,312.565,312.0066,312.0066,4452.0
2024-05-08 14:30:00,318.77,318.9,318.52,318.52,3668.0,312.2613,312.3886,312.0164,312.0164,3668.0
2024-05-08 15:00:00,318.78,319.77,318.78,319.32,3598.0,312.2711,313.2409,312.2711,312.8001,3598.0
2024-05-08 15:30:00,319.09,319.51,318.85,318.85,6523.0,312.5748,312.9862,312.3397,312.3397,6523.0
2024-05-09 09:30:00,319.68,321.98,319.68,320.97,3415.0,313.1527,315.4057,313.1527,314.4164,3415.0
2024-05-09 10:00:00,322.19,324.26,322.19,324.17,2186.0,315.6115,317.6392,315.6115,317.551,2186.0
2024-05-09 10:30:00,324.08,324.18,323.88,324.18,800.0,317.4629,317.5608,317.2669,317.5608,800.0
2024-05-09 11:00:00,323.98,324.44,323.16,323.18,4700.0,317.3649,317.8155,316.5616,316.5812,4700.0
2024-05-09 11:30:00,322.99,323.34,322.93,322.93,2800.0,316.3951,316.738,316.3363,316.3363,2800.0
2024-05-09 12:00:00,322.76,323.63,322.76,323.35,800.0,316.1698,317.0221,316.1698,316.7478,800.0
2024-05-09 12:30:00,323.44,323.68,323.26,323.68,400.0,316.8359,317.071,316.6596,317.071,400.0
2024-05-09 13:00:00,323.58,323.86,323.49,323.86,800.0,316.9731,317.2474,316.8849,317.2474,800.0
2024-05-09 13:30:00,323.72,323.93,323.56,323.56,600.0,317.1102,317.3159,316.9535,316.9535,600.0
2024-05-09 14:00:00,323.74,323.79,323.54,323.79,1295.0,317.1298,317.1788,316.9339,317.1788,1295.0
2024-05-09 14:30:00,323.68,324.52,323.66,324.52,1336.0,317.071,317.8939,317.0514,317.8939,1336.0
2024-05-09 15:00:00,324.44,324.71,324.24,324.32,2900.0,317.8155,318.08,317.6196,317.698,2900.0
2024-05-09 15:30:00,324.26,324.62,324.08,324.53,7548.0,317.6392,317.9918,317.4629,317.9037,7548.0
2024-05-10 09:30:00,325.73,327.49,324.89,325.29,11355.0,319.0792,320.8032,318.2563,318.6482,11355.0
2024-05-10 10:00:00,323.34,324.11,322.78,323.0,1200.0,316.738,317.4923,316.1894,316.4049,1200.0
2024-05-10 10:30:00,322.92,323.62,322.65,323.07,5314.0,316.3266,317.0123,316.0621,316.4735,5314.0
2024-05-10 11:00:00,323.05,323.73,323.05,323.66,3000.0,316.4539,317.12,316.4539,317.0514,3000.0
2024-05-10 11:30:00,323.46,323.52,322.27,322.33,1800.0,316.8555,316.9143,315.6898,315.7486,1800.0
2024-05-10 12:00:00,322.39,322.39,321.59,321.8,1300.0,315.8074,315.8074,315.0237,315.2294,1300.0
2024-05-10 12:30:00,321.64,321.71,321.24,321.55,1881.0,315.0727,315.1413,314.6809,314.9845,1881.0
2024-05-10 13:00:00,320.77,321.01,320.49,320.49,1250.0,314.2204,314.4555,313.9462,313.9462,1250.0
2024-05-10 13:30:00,320.43,320.43,319.9,320.15,700.0,313.8874,313.8874,313.3682,313.6131,700.0
2024-05-10 14:00:00,319.9,320.33,319.67,320.32,845.0,313.3682,313.7894,313.1429,313.7796,845.0
2024-05-10 14:30:00,320.31,320.31,319.87,319.98,1340.0,313.7698,313.7698,313.3388,313.4466,1340.0
2024-05-10 15:00:00,319.87,320.4,319.87,320.22,1800.0,313.3388,313.858,313.3388,313.6817,1800.0
2024-05-10 15:30:00,320.12,320.71,319.8,320.59,4522.0,313.5837,314.1617,313.2703,314.0441,4522.0
2024-05-13 09:30:00,321.6,324.39,321.6,322.77,2402.0,315.0335,317.7665,315.0335,316.1796,2402.0
2024-05-13 10:00:00,322.65,322.66,321.96,322.04,900.0,316.0621,316.0719,315.3862,315.4645,900.0
2024-05-13 10:30:00,322.29,322.91,322.22,322.28,700.0,315.7094,316.3168,315.6408,315.6996,700.0
2024-05-13 11:00:00,321.9,322.15,321.66,321.82,2341.0,315.3274,315.5723,315.0923,315.249,2341.0
2024-05-13 11:30:00,321.84,322.76,321.84,322.76,1300.0,315.2686,316.1698,315.2686,316.1698,1300.0
2024-05-13 12:00:00,323.14,323.14,322.85,322.93,800.0,316.5421,316.5421,316.258,316.3363,800.0
2024-05-13 12:30:00,322.79,322.91,322.56,322.57,400.0,316.1992,316.3168,315.9739,315.9837,400.0
2024-05-13 13:00:00,322.26,322.26,321.76,321.98,600.0,315.68,315.68,315.1902,315.4057,600.0
2024-05-13 13:30:00,321.64,321.64,321.47,321.47,200.0,315.0727,315.0727,314.9062,314.9062,200.0
2024-05-13 14:00:00,321.71,321.8,321.71,321.8,300.0,315.1413,315.2294,315.1413,315.2294,300.0
2024-05-13 14:30:00,322.23,322.58,322.23,322.58,800.0,315.6506,315.9935,315.6506,315.9935,800.0
2024-05-13 15:00:00,322.65,322.66,322.38,322.41,700.0,316.0621,316.0719,315.7976,315.827,700.0
2024-05-13 15:30:00,322.4,322.61,322.03,322.61,1864.0,315.8172,316.0229,315.4547,316.0229,1864.0
2024-05-14 09:30:00,322.39,324.91,322.39,323.62,2231.0,315.8074,318.2759,315.8074,317.0123,2231.0
2024-05-14 10:00:00,324.9,325.2,323.66,323.71,1979.0,318.2661,318.56,317.0514,317.1004,1979.0
2024-05-14 10:30:00,323.13,324.62,323.13,324.62,1141.0,316.5323,317.9918,316.5323,317.9918,1141.0
2024-05-14 11:00:00,324.44,325.0,324.44,324.59,1022.0,317.8155,318.3641,317.8155,317.9625,1022.0
2024-05-14 11:30:00,324.27,324.55,324.22,324.22,700.0,317.649,317.9233,317.6,317.6,700.0
2024-05-14 12:00:00,323.88,323.88,322.26,322.26,1400.0,317.2669,317.2669,315.68,315.68,1400.0
2024-05-14 12:30:00,322.54,323.44,322.54,323.26,600.0,315.9543,316.8359,315.9543,316.6596,600.0
2024-05-14 13:00:00,323.12,323.22,322.95,323.22,600.0,316.5225,316.6204,316.3559,316.6204,600.0
2024-05-14 13:30:00,322.91,322.91,322.59,322.59,200.0,316.3168,316.3168,316.0033,316.0033,200.0
2024-05-14 14:00:00,322.82,323.27,322.82,323.27,800.0,316.2286,316.6694,316.2286,316.6694,800.0
2024-05-14 14:30:00,323.38,324.0,323.38,323.9,700.0,316.7772,317.3845,316.7772,317.2865,700.0
2024-05-14 15:00:00,323.9,324.5,323.9,324.35,1969.0,317.2865,317.8743,317.2865,317.7274,1969.0
2024-05-14 15:30:00,324.5,325.94,324.49,325.54,3875.0,317.8743,319.2849,317.8645,318.8931,3875.0
2024-05-15 09:30:00,325.59,326.0,319.51,319.69,5606.0,318.942,319.3437,312.9862,313.1625,5606.0
2024-05-15 10:00:00,319.53,320.13,317.91,319.94,7678.0,313.0058,313.5935,311.4188,313.4074,7678.0
2024-05-15 10:30:00,319.96,322.13,319.96,321.65,11251.0,313.427,315.5527,313.427,315.0825,11251.0
2024-05-15 11:00:00,321.87,324.17,321.87,324.17,2605.0,315.298,317.551,315.298,317.551,2605.0
2024-05-15 11:30:00,323.93,324.37,323.79,324.1,930.0,317.3159,317.7469,317.1788,317.4825,930.0
2024-05-15 12:00:00,324.67,324.93,324.53,324.53,3921.0,318.0408,318.2955,317.9037,317.9037,3921.0
2024-05-15 12:30:00,324.73,325.2,324.62,325.17,900.0,318.0996,318.56,317.9918,318.5306,900.0
2024-05-15 13:00:00,325.39,325.66,325.24,325.57,1300.0,318.7461,319.0106,318.5992,318.9224,1300.0
2024-05-15 13:30:00,325.39,325.39,324.7,324.7,1000.0,318.7461,318.7461,318.0702,318.0702,1000.0
2024-05-15 14:00:00,325.05,325.11,325.05,325.11,763.0,318.4131,318.4718,318.4131,318.4718,763.0
2024-05-15 14:30:00,324.99,324.99,324.85,324.89,600.0,318.3543,318.3543,318.2171,318.2563,600.0
2024-05-15 15:00:00,324.72,324.87,324.46,324.87,1400.0,318.0898,318.2367,317.8351,318.2367,1400.0
2024-05-15 15:30:00,324.89,325.35,324.47,325.23,2545.0,318.2563,318.7069,317.8449,318.5894,2545.0
2024-05-16 09:30:00,324.15,326.14,324.04,324.68,7661.0,317.5314,319.4808,317.4237,318.0506,7661.0
2024-05-16 10:00:00,324.37,326.13,324.37,325.42,4219.0,317.7469,319.471,317.7469,318.7755,4219.0
2024-05-16 10:30:00,325.61,325.97,325.48,325.49,3589.0,318.9616,319.3143,318.8343,318.8441,3589.0
2024-05-16 11:00:00,326.86,326.87,325.01,325.06,3070.0,320.1861,320.1959,318.3739,318.4229,3070.0
2024-05-16 11:30:00,324.89,325.17,324.64,325.11,1337.0,318.2563,318.5306,318.0114,318.4718,1337.0
2024-05-16 12:00:00,324.97,325.22,324.97,325.22,1800.0,318.3347,318.5796,318.3347,318.5796,1800.0
2024-05-16 12:30:00,324.94,325.33,324.76,324.85,4097.0,318.3053,318.6873,318.129,318.2171,4097.0
2024-05-16 13:00:00,324.54,324.56,324.01,324.39,1366.0,317.9135,317.9331,317.3943,317.7665,1366.0
2024-05-16 13:30:00,324.32,324.38,324.32,324.36,400.0,317.698,317.7567,317.698,317.7371,400.0
2024-05-16 14:00:00,324.43,324.59,324.14,324.59,300.0,317.8057,317.9625,317.5216,317.9625,300.0
2024-05-16 14:30:00,324.36,324.49,324.36,324.49,200.0,317.7371,317.8645,317.7371,317.8645,200.0
2024-05-16 15:00:00,325.25,325.77,325.14,325.77,1150.0,318.609,319.1184,318.5012,319.1184,1150.0
2024-05-16 15:30:00,325.61,325.83,325.37,325.39,8071.0,318.9616,319.1771,318.7265,318.7461,8071.0
2024-05-17 09:30:00,326.09,326.09,324.77,325.56,4359.0,319.4318,319.4318,318.1388,318.9126,4359.0
2024-05-17 10:00:00,325.29,326.39,325.29,326.32,5242.0,318.6482,319.7257,318.6482,319.6571,5242.0
2024-05-17 10:30:00,326.47,326.69,325.59,326.61,1778.0,319.8041,320.0196,318.942,319.9412,1778.0
2024-05-17 11:00:00,326.79,326.95,326.12,326.12,1979.0,320.1175,320.2743,319.4612,319.4612,1979.0
2024-05-17 11:30:00,325.81,325.81,325.38,325.64,3811.0,319.1575,319.1575,318.7363,318.991,3811.0
2024-05-17 12:00:00,325.75,325.83,325.75,325.83,200.0,319.0988,319.1771,319.0988,319.1771,200.0
2024-05-17 12:30:00,326.06,326.06,325.8,325.87,400.0,319.4024,319.4024,319.1477,319.2163,400.0
2024-05-17 13:00:00,326.27,326.58,326.27,326.58,500.0,319.6081,319.9118,319.6081,319.9118,500.0
2024-05-17 13:30:00,326.62,327.4,326.62,327.37,700.0,319.951,320.7151,319.951,320.6857,700.0
2024-05-17 14:00:00,327.37,327.37,327.09,327.09,400.0,320.6857,320.6857,320.4114,320.4114,400.0
2024-05-17 14:30:00,327.69,327.86,327.69,327.71,600.0,320.9992,321.1657,320.9992,321.0187,600.0
2024-05-17 15:00:00,327.69,328.07,327.58,328.07,4514.0,320.9992,321.3714,320.8914,321.3714,4514.0
2024-05-17 15:30:00,328.16,328.19,327.37,327.86,7898.0,321.4596,321.4889,320.6857,321.1657,7898.0
2024-05-20 09:30:00,328.2,329.31,327.13,328.34,5595.0,321.4987,322.5861,320.4506,321.6359,5595.0
2024-05-20 10:00:00,328.8,331.77,328.8,330.73,4134.0,322.0865,324.9958,322.0865,323.9771,4134.0
2024-05-20 10:30:00,331.24,331.53,330.65,330.87,4473.0,324.4767,324.7607,323.8987,324.1142,4473.0
2024-05-20 11:00:00,330.9,330.97,330.53,330.56,1600.0,324.1436,324.2122,323.7812,323.8106,1600.0
2024-05-20 11:30:00,330.32,330.32,330.05,330.11,700.0,323.5755,323.5755,323.311,323.3697,700.0
2024-05-20 12:00:00,330.96,330.96,329.85,329.93,1000.0,324.2024,324.2024,323.1151,323.1934,1000.0
2024-05-20 12:30:00,329.98,329.98,329.72,329.74,604.0,323.2424,323.2424,322.9877,323.0073,604.0
2024-05-20 13:00:00,329.63,329.63,328.46,328.46,900.0,322.8995,322.8995,321.7534,321.7534,900.0
2024-05-20 13:30:00,328.02,328.66,328.02,328.23,1600.0,321.3224,321.9493,321.3224,321.5281,1600.0
2024-05-20 14:00:00,328.28,328.28,327.97,328.2,1400.0,321.5771,321.5771,321.2734,321.4987,1400.0
2024-05-20 14:30:00,328.67,328.72,328.53,328.53,1100.0,321.9591,322.0081,321.822,321.822,1100.0
2024-05-20 15:00:00,328.52,328.78,328.35,328.56,6422.0,321.8122,322.0669,321.6457,321.8514,6422.0
2024-05-20 15:30:00,328.79,329.73,328.5,329.33,17224.0,322.0767,322.9975,321.7926,322.6057,17224.0
2024-05-21 09:30:00,328.67,331.29,328.58,330.68,3316.0,321.9591,324.5256,321.871,323.9281,3316.0
2024-05-21 10:00:00,330.26,331.55,330.26,331.19,3388.0,323.5167,324.7803,323.5167,324.4277,3388.0
2024-05-21 10:30:00,332.02,332.76,331.85,332.7,5948.0,325.2407,325.9656,325.0742,325.9069,5948.0
2024-05-21 11:00:00,332.44,332.61,332.23,332.23,1439.0,325.6522,325.8187,325.4465,325.4465,1439.0
2024-05-21 11:30:00,331.43,331.43,329.56,329.56,1600.0,324.6628,324.6628,322.831,322.831,1600.0
2024-05-21 12:00:00,329.11,329.11,328.49,328.49,500.0,322.3902,322.3902,321.7828,321.7828,500.0
2024-05-21 12:30:00,328.59,329.37,328.59,329.37,800.0,321.8808,322.6449,321.8808,322.6449,800.0
2024-05-21 13:00:00,329.25,329.78,329.21,329.78,1379.0,322.5273,323.0465,322.4881,323.0465,1379.0
2024-05-21 13:30:00,329.55,330.09,329.55,330.09,700.0,322.8212,323.3502,322.8212,323.3502,700.0
2024-05-21 14:00:00,329.6,329.73,329.36,329.5,1312.0,322.8702,322.9975,322.6351,322.7722,1312.0
2024-05-21 14:30:00,329.39,329.47,329.22,329.47,1000.0,322.6644,322.7428,322.4979,322.7428,1000.0
2024-05-21 15:00:00,329.43,329.54,329.16,329.33,1700.0,322.7036,322.8114,322.4391,322.6057,1700.0
2024-05-21 15:30:00,329.68,329.68,328.66,328.71,8424.0,322.9485,322.9485,321.9493,321.9983,8424.0
2024-05-22 09:30:00,328.5,328.5,320.11,320.83,5433.0,321.7926,321.7926,313.5739,314.2792,5433.0
2024-05-22 10:00:00,320.9,320.9,317.94,319.92,10053.0,314.3478,314.3478,311.4482,313.3878,10053.0
2024-05-22 10:30:00,319.89,320.34,319.33,319.65,4341.0,313.3584,313.7992,312.8099,313.1233,4341.0
2024-05-22 11:00:00,320.0,320.26,318.53,318.93,2585.0,313.4662,313.7209,312.0262,312.418,2585.0
2024-05-22 11:30:00,319.19,320.02,318.98,319.05,1300.0,312.6727,313.4858,312.467,312.5356,1300.0
2024-05-22 12:00:00,319.0,320.65,318.97,320.65,3066.0,312.4866,314.1029,312.4572,314.1029,3066.0
2024-05-22 12:30:00,320.82,321.27,320.67,320.9,1400.0,314.2694,314.7102,314.1225,314.3478,1400.0
2024-05-22 13:00:00,320.65,321.01,319.49,319.5,2000.0,314.1029,314.4555,312.9666,312.9764,2000.0
2024-05-22 13:30:00,319.53,319.77,318.56,319.04,2915.0,313.0058,313.2409,312.0556,312.5258,2915.0
2024-05-22 14:00:00,318.94,318.94,316.54,316.57,5330.0,312.4278,312.4278,310.0768,310.1062,5330.0
2024-05-22 14:30:00,316.41,316.59,315.38,316.23,8168.0,309.9495,310.1258,308.9405,309.7731,8168.0
2024-05-22 15:00:00,316.06,316.81,316.06,316.64,3600.0,309.6066,310.3413,309.6066,310.1748,3600.0
2024-05-22 15:30:00,316.8,317.35,316.69,317.21,5941.0,310.3315,310.8703,310.2238,310.7331,5941.0
2024-05-23 09:30:00,318.88,321.2,317.14,318.24,8321.0,312.369,314.6417,310.6646,311.7421,8321.0
2024-05-23 10:00:00,318.11,318.11,317.37,317.4,1800.0,311.6148,311.6148,310.8899,310.9193,1800.0
2024-05-23 10:30:00,317.14,317.27,316.28,316.29,2100.0,310.6646,310.7919,309.8221,309.8319,2100.0
2024-05-23 11:00:00,316.77,317.26,316.77,316.91,1200.0,310.3021,310.7821,310.3021,310.4393,1200.0
2024-05-23 11:30:00,317.29,317.29,316.7,317.14,2861.0,310.8115,310.8115,310.2336,310.6646,2861.0
2024-05-23 12:00:00,316.6,317.66,316.3,317.61,1100.0,310.1356,311.174,309.8417,311.125,1100.0
2024-05-23 12:30:00,317.77,318.0,317.01,317.01,1300.0,311.2817,311.507,310.5372,310.5372,1300.0
2024-05-23 13:00:00,316.72,316.72,315.31,315.61,2873.0,310.2531,310.2531,308.8719,309.1658,2873.0
2024-05-23 13:30:00,315.03,315.22,314.55,314.55,800.0,308.5976,308.7838,308.1275,308.1275,800.0
2024-05-23 14:00:00,314.24,314.24,313.18,313.72,3600.0,307.8238,307.8238,306.7854,307.3144,3600.0
2024-05-23 14:30:00,313.76,314.19,313.58,313.96,1900.0,307.3536,307.7748,307.1773,307.5495,1900.0
2024-05-23 15:00:00,314.07,314.37,313.91,314.12,2526.0,307.6573,307.9511,307.5005,307.7062,2526.0
2024-05-23 15:30:00,314.26,314.61,314.01,314.34,6742.0,307.8434,308.1862,307.5985,307.9217,6742.0
2024-05-24 09:30:00,316.31,318.11,315.25,315.25,5232.0,309.8515,311.6148,308.8132,308.8132,5232.0
2024-05-24 10:00:00,316.29,316.72,315.45,316.06,1550.0,309.8319,310.2531,309.0091,309.6066,1550.0
2024-05-24 10:30:00,315.51,315.65,314.51,314.66,4060.0,309.0678,309.205,308.0883,308.2352,4060.0
2024-05-24 11:00:00,314.52,315.31,314.39,314.76,3166.0,308.0981,308.8719,307.9707,308.3332,3166.0
2024-05-24 11:30:00,315.62,315.83,315.39,315.83,600.0,309.1756,309.3813,308.9503,309.3813,600.0
2024-05-24 12:00:00,316.0,316.0,315.19,315.19,7166.0,309.5478,309.5478,308.7544,308.7544,7166.0
2024-05-24 12:30:00,314.83,315.0,314.77,315.0,800.0,308.4017,308.5683,308.343,308.5683,800.0
2024-05-24 13:00:00,314.96,315.07,314.86,315.07,1000.0,308.5291,308.6368,308.4311,308.6368,1000.0
2024-05-24 13:30:00,314.76,314.89,314.74,314.74,700.0,308.3332,308.4605,308.3136,308.3136,700.0
2024-05-24 14:00:00,314.37,314.37,314.37,314.37,200.0,307.9511,307.9511,307.9511,307.9511,200.0
2024-05-24 14:30:00,314.14,314.66,314.14,314.66,300.0,307.7258,308.2352,307.7258,308.2352,300.0
2024-05-24 15:00:00,314.1,314.34,314.1,314.25,600.0,307.6866,307.9217,307.6866,307.8336,600.0
2024-05-24 15:30:00,314.39,315.37,314.39,315.05,6358.0,307.9707,308.9307,307.9707,308.6172,6358.0
2024-05-28 09:30:00,318.86,321.42,318.22,319.86,6531.0,312.3494,314.8572,311.7225,313.329,6531.0
2024-05-28 10:00:00,319.27,319.27,317.66,318.8,2740.0,312.7511,312.7511,311.174,312.2907,2740.0
2024-05-28 10:30:00,318.68,319.77,318.67,319.66,4150.0,312.1731,313.2409,312.1633,313.1331,4150.0
2024-05-28 11:00:00,319.6,321.66,319.6,321.45,3805.0,313.0743,315.0923,313.0743,314.8866,3805.0
2024-05-28 11:30:00,321.51,322.33,321.32,322.33,2375.0,314.9453,315.7486,314.7592,315.7486,2375.0
2024-05-28 12:00:00,322.54,322.77,321.53,322.07,2926.0,315.9543,316.1796,314.9649,315.4939,2926.0
2024-05-28 12:30:00,322.1,323.3,322.1,322.52,1900.0,315.5233,316.6988,315.5233,315.9347,1900.0
2024-05-28 13:00:00,322.08,322.47,321.65,321.65,700.0,315.5037,315.8857,315.0825,315.0825,700.0
2024-05-28 13:30:00,321.29,321.59,320.51,320.53,1561.0,314.7298,315.0237,313.9658,313.9853,1561.0
2024-05-28 14:00:00,320.19,320.47,319.35,319.36,1703.0,313.6523,313.9266,312.8294,312.8392,1703.0
2024-05-28 14:30:00,319.06,320.19,318.97,320.19,2691.0,312.5454,313.6523,312.4572,313.6523,2691.0
2024-05-28 15:00:00,320.46,320.8,320.24,320.56,1200.0,313.9168,314.2498,313.7013,314.0147,1200.0
2024-05-28 15:30:00,320.71,321.52,320.67,321.09,6918.0,314.1617,314.9551,314.1225,314.5339,6918.0
2024-05-29 09:30:00,318.06,318.55,316.8,317.08,5173.0,311.5658,312.0458,310.3315,310.6058,5173.0
2024-05-29 10:00:00,317.59,318.15,315.92,316.06,2000.0,311.1054,311.6539,309.4695,309.6066,2000.0
2024-05-29 10:30:00,316.01,316.73,315.67,316.73,1000.0,309.5576,310.2629,309.2246,310.2629,1000.0
2024-05-29 11:00:00,315.55,315.96,315.45,315.77,1000.0,309.107,309.5087,309.0091,309.3225,1000.0
2024-05-29 11:30:00,315.43,315.43,314.86,314.9,400.0,308.9895,308.9895,308.4311,308.4703,400.0
2024-05-29 12:00:00,313.87,315.33,313.87,315.26,500.0,307.4613,308.8915,307.4613,308.823,500.0
2024-05-29 12:30:00,315.1,315.33,314.63,314.63,800.0,308.6662,308.8915,308.2058,308.2058,800.0
2024-05-29 13:00:00,314.97,314.97,314.3,314.3,300.0,308.5389,308.5389,307.8826,307.8826,300.0
2024-05-29 13:30:00,314.42,314.42,313.51,313.94,4970.0,308.0001,308.0001,307.1087,307.5299,4970.0
2024-05-29 14:00:00,313.89,314.57,313.89,314.43,1000.0,307.4809,308.147,307.4809,308.0099,1000.0
2024-05-29 14:30:00,314.41,315.07,314.41,314.44,3069.0,307.9903,308.6368,307.9903,308.0197,3069.0
2024-05-29 15:00:00,314.6,314.71,314.02,314.02,1403.0,308.1764,308.2842,307.6083,307.6083,1403.0
2024-05-29 15:30:00,313.99,314.92,313.81,313.87,4186.0,307.5789,308.4899,307.4026,307.4613,4186.0
2024-05-30 09:30:00,314.17,316.44,314.17,316.44,3651.0,307.7552,309.9789,307.7552,309.9789,3651.0
2024-05-30 10:00:00,315.66,316.9,315.66,316.03,1600.0,309.2148,310.4295,309.2148,309.5772,1600.0
2024-05-30 10:30:00,316.0,316.1,315.82,316.1,500.0,309.5478,309.6458,309.3715,309.6458,500.0
2024-05-30 11:00:00,316.27,316.65,316.15,316.65,2400.0,309.8123,310.1846,309.6948,310.1846,2400.0
2024-05-30 11:30:00,316.59,316.59,315.12,315.25,700.0,310.1258,310.1258,308.6858,308.8132,700.0
2024-05-30 12:00:00,315.32,315.94,315.32,315.51,1600.0,308.8817,309.4891,308.8817,309.0678,1600.0
2024-05-30 12:30:00,315.95,316.19,315.9,316.19,1000.0,309.4989,309.734,309.4499,309.734,1000.0
2024-05-30 13:00:00,315.65,315.65,315.51,315.51,650.0,309.205,309.205,309.0678,309.0678,650.0
2024-05-30 13:30:00,315.41,315.41,314.93,314.93,500.0,308.9699,308.9699,308.4997,308.4997,500.0
2024-05-30 14:00:00,314.86,315.04,314.03,314.64,1100.0,308.4311,308.6074,307.6181,308.2156,1100.0
2024-05-30 14:30:00,314.84,315.36,314.84,315.08,2400.0,308.4115,308.9209,308.4115,308.6466,2400.0
2024-05-30 15:00:00,315.17,315.63,314.91,315.23,1700.0,308.7348,309.1854,308.4801,308.7936,1700.0
2024-05-30 15:30:00,315.43,315.44,314.65,315.26,2357.0,308.9895,308.9993,308.2254,308.823,2357.0
2024-05-31 09:30:00,315.87,317.83,314.42,317.44,2926.0,309.4205,311.3405,308.0001,310.9584,2926.0
2024-05-31 10:00:00,317.46,318.28,316.74,317.71,2413.0,310.978,311.7813,310.2727,311.2229,2413.0
2024-05-31 10:30:00,317.61,317.9,317.23,317.63,2100.0,311.125,311.409,310.7527,311.1446,2100.0
2024-05-31 11:00:00,317.57,317.75,317.1,317.75,1500.0,311.0858,311.2621,310.6254,311.2621,1500.0
2024-05-31 11:30:00,317.92,317.92,317.28,317.33,2683.0,311.4286,311.4286,310.8017,310.8507,2683.0
2024-05-31 12:00:00,317.25,317.75,317.13,317.71,3000.0,310.7723,311.2621,310.6548,311.2229,3000.0
2024-05-31 12:30:00,317.82,318.26,317.79,318.26,2750.0,311.3307,311.7617,311.3013,311.7617,2750.0
2024-05-31 13:00:00,318.33,320.0,318.33,319.77,6028.0,311.8303,313.4662,311.8303,313.2409,6028.0
2024-05-31 13:30:00,319.82,320.01,319.58,319.73,1800.0,313.2898,313.476,313.0547,313.2017,1800.0
2024-05-31 14:00:00,319.83,320.26,319.63,319.86,2400.0,313.2996,313.7209,313.1037,313.329,2400.0
2024-05-31 14:30:00,319.85,319.85,319.45,319.79,3729.0,313.3192,313.3192,312.9274,313.2605,3729.0
2024-05-31 15:00:00,319.91,320.11,319.74,319.74,3128.0,313.378,313.5739,313.2115,313.2115,3128.0
2024-05-31 15:30:00,319.78,321.87,319.42,321.76,28423.0,313.2507,315.298,312.898,315.1902,28423.0
2024-06-03 09:30:00,322.45,322.45,312.88,312.88,10266.0,315.8661,315.8661,306.4915,306.4915,10266.0
2024-06-03 10:00:00,312.25,312.49,309.15,309.15,30313.0,305.8744,306.1095,302.8377,302.8377,30313.0
2024-06-03 10:30:00,309.02,309.43,306.72,307.73,14651.0,302.7104,303.112,300.4573,301.4467,14651.0
2024-06-03 11:00:00,307.62,307.62,306.21,307.12,10413.0,301.3389,301.3389,299.9577,300.8492,10413.0
2024-06-03 11:30:00,307.43,308.13,306.78,307.83,7800.0,301.1528,301.8385,300.5161,301.5447,7800.0
2024-06-03 12:00:00,307.86,308.16,305.61,306.16,11588.0,301.574,301.8679,299.37,299.9088,11588.0
2024-06-03 12:30:00,306.17,306.17,303.96,304.59,11284.0,299.9186,299.9186,297.7537,298.3708,11284.0
2024-06-03 13:00:00,304.55,304.72,303.87,304.01,4900.0,298.3316,298.4982,297.6655,297.8027,4900.0
2024-06-03 13:30:00,303.64,304.5,303.36,303.71,2215.0,297.4402,298.2827,297.1659,297.5088,2215.0
2024-06-03 14:00:00,303.93,305.16,303.93,304.8,3270.0,297.7243,298.9292,297.7243,298.5765,3270.0
2024-06-03 14:30:00,305.27,306.03,305.08,305.45,1300.0,299.0369,299.7814,298.8508,299.2133,1300.0
2024-06-03 15:00:00,305.55,306.07,305.51,305.9,2100.0,299.3112,299.8206,299.272,299.6541,2100.0
2024-06-03 15:30:00,305.66,305.66,304.55,305.54,29845.0,299.419,299.419,298.3316,299.3014,29845.0
2024-06-04 09:30:00,302.61,302.61,297.04,297.88,13312.0,296.4312,296.4312,290.975,291.7978,13312.0
2024-06-04 10:00:00,297.96,300.36,297.94,299.68,15104.0,291.8762,294.2272,291.8566,293.5611,15104.0
2024-06-04 10:30:00,299.87,300.31,298.51,298.9,6863.0,293.7472,294.1782,292.415,292.797,6863.0
2024-06-04 11:00:00,298.11,299.44,297.81,298.77,2200.0,292.0231,293.326,291.7293,292.6697,2200.0
2024-06-04 11:30:00,298.83,298.83,297.08,297.91,3600.0,292.7284,292.7284,291.0142,291.8272,3600.0
2024-06-04 12:00:00,297.52,298.47,297.52,298.47,1300.0,291.4452,292.3758,291.4452,292.3758,1300.0
2024-06-04 12:30:00,298.76,298.93,298.32,298.32,1600.0,292.6599,292.8264,292.2288,292.2288,1600.0
2024-06-04 13:00:00,298.27,299.28,298.06,299.18,13217.0,292.1799,293.1692,291.9741,293.0713,13217.0
2024-06-04 13:30:00,298.9,298.9,298.24,298.7,4643.0,292.797,292.797,292.1505,292.6011,4643.0
2024-06-04 14:00:00,298.89,299.69,298.64,299.29,1465.0,292.7872,293.5709,292.5423,293.179,1465.0
2024-06-04 14:30:00,298.96,299.14,298.48,298.76,3935.0,292.8558,293.0321,292.3856,292.6599,3935.0
2024-06-04 15:00:00,298.67,298.67,297.55,298.17,3051.0,292.5717,292.5717,291.4746,292.0819,3051.0
2024-06-04 15:30:00,298.08,299.07,297.62,298.59,10303.0,291.9937,292.9635,291.5431,292.4933,10303.0
2024-06-05 09:30:00,301.17,301.17,298.69,299.44,6913.0,295.0206,295.0206,292.5913,293.326,6913.0
2024-06-05 10:00:00,298.78,300.37,298.47,299.52,4019.0,292.6794,294.237,292.3758,293.4043,4019.0
2024-06-05 10:30:00,300.27,300.33,298.92,298.92,939.0,294.139,294.1978,292.8166,292.8166,939.0
2024-06-05 11:00:00,298.3,299.35,298.3,299.16,2912.0,292.2092,293.2378,292.2092,293.0517,2912.0
2024-06-05 11:30:00,299.28,299.65,298.87,299.19,2370.0,293.1692,293.5317,292.7676,293.0811,2370.0
2024-06-05 12:00:00,299.06,299.06,298.71,299.04,2000.0,292.9537,292.9537,292.6109,292.9341,2000.0
2024-06-05 12:30:00,299.04,300.05,299.04,299.59,2000.0,292.9341,293.9235,292.9341,293.4729,2000.0
2024-06-05 13:00:00,299.03,299.32,298.97,299.19,1700.0,292.9243,293.2084,292.8656,293.0811,1700.0
2024-06-05 13:30:00,298.91,299.28,298.74,298.74,500.0,292.8068,293.1692,292.6403,292.6403,500.0
2024-06-05 14:00:00,299.15,299.47,298.6,298.6,2500.0,293.0419,293.3554,292.5031,292.5031,2500.0
2024-06-05 14:30:00,298.81,299.52,298.81,299.48,11452.0,292.7088,293.4043,292.7088,293.3652,11452.0
2024-06-05 15:00:00,299.77,299.79,299.51,299.51,1500.0,293.6492,293.6688,293.3945,293.3945,1500.0
2024-06-05 15:30:00,299.52,299.66,298.88,299.59,11773.0,293.4043,293.5415,292.7774,293.4729,11773.0
2024-06-06 09:30:00,300.0,300.0,298.52,298.7,7868.0,293.8745,293.8745,292.4248,292.6011,7868.0
2024-06-06 10:00:00,298.7,299.15,298.3,298.69,2600.0,292.6011,293.0419,292.2092,292.5913,2600.0
2024-06-06 10:30:00,298.3,298.39,297.2,297.42,3792.0,292.2092,292.2974,291.1317,291.3472,3792.0
2024-06-06 11:00:00,297.24,298.72,297.24,298.72,5000.0,291.1709,292.6207,291.1709,292.6207,5000.0
2024-06-06 11:30:00,298.33,300.15,298.29,299.76,19837.0,292.2386,294.0215,292.1995,293.6394,19837.0
2024-06-06 12:00:00,299.7,300.03,299.56,299.56,2400.0,293.5807,293.9039,293.4435,293.4435,2400.0
2024-06-06 12:30:00,299.4,299.64,299.13,299.42,5000.0,293.2868,293.5219,293.0223,293.3064,5000.0
2024-06-06 13:00:00,299.27,300.5,299.26,300.33,4057.0,293.1594,294.3643,293.1496,294.1978,4057.0
2024-06-06 13:30:00,300.23,301.07,300.18,301.07,4900.0,294.0998,294.9227,294.0509,294.9227,4900.0
2024-06-06 14:00:00,300.85,300.91,299.86,300.0,5408.0,294.7072,294.766,293.7374,293.8745,5408.0
2024-06-06 14:30:00,299.87,300.87,299.85,300.87,3900.0,293.7472,294.7268,293.7276,294.7268,3900.0
2024-06-06 15:00:00,300.98,301.12,300.45,300.6,6395.0,294.8345,294.9717,294.3153,294.4623,6395.0
2024-06-06 15:30:00,300.51,300.94,300.26,300.53,7883.0,294.3741,294.7953,294.1292,294.3937,7883.0
2024-06-07 09:30:00,298.81,300.97,297.49,300.06,12766.0,292.7088,294.8247,291.4158,293.9333,12766.0
2024-06-07 10:00:00,300.0,302.36,299.87,302.36,3900.0,293.8745,296.1863,293.7472,296.1863,3900.0
2024-06-07 10:30:00,302.29,302.71,301.76,302.71,5089.0,296.1178,296.5292,295.5986,296.5292,5089.0
2024-06-07 11:00:00,302.33,302.47,300.87,300.88,4366.0,296.157,296.2941,294.7268,294.7366,4366.0
2024-06-07 11:30:00,300.87,301.07,300.26,300.62,4764.0,294.7268,294.9227,294.1292,294.4819,4764.0
2024-06-07 12:00:00,300.54,300.75,300.04,300.75,6238.0,294.4035,294.6092,293.9137,294.6092,6238.0
2024-06-07 12:30:00,301.35,301.61,301.35,301.6,1000.0,295.197,295.4517,295.197,295.4419,1000.0
2024-06-07 13:00:00,301.81,303.03,301.57,302.9,9997.0,295.6476,296.8427,295.4125,296.7153,9997.0
2024-06-07 13:30:00,302.75,303.06,302.44,302.75,900.0,296.5684,296.8721,296.2647,296.5684,900.0
2024-06-07 14:00:00,302.26,302.31,301.16,301.57,3400.0,296.0884,296.1374,295.0109,295.4125,3400.0
2024-06-07 14:30:00,301.87,302.24,301.87,302.18,600.0,295.7064,296.0688,295.7064,296.01,600.0
2024-06-07 15:00:00,301.21,301.76,301.04,301.76,1500.0,295.0598,295.5986,294.8933,295.5986,1500.0
2024-06-07 15:30:00,301.63,301.69,301.11,301.46,5693.0,295.4713,295.53,294.9619,295.3047,5693.0
2024-06-10 09:30:00,303.28,306.91,303.12,306.91,6686.0,297.0876,300.6434,296.9308,300.6434,6686.0
2024-06-10 10:00:00,306.52,307.55,306.43,307.13,2616.0,300.2614,301.2704,300.1732,300.859,2616.0
2024-06-10 10:30:00,307.07,308.8,307.07,307.83,7576.0,300.8002,302.4949,300.8002,301.5447,7576.0
2024-06-10 11:00:00,307.76,308.14,307.11,308.14,4200.0,301.4761,301.8483,300.8394,301.8483,4200.0
2024-06-10 11:30:00,308.09,310.0,308.09,309.79,3600.0,301.7994,303.6704,301.7994,303.4646,3600.0
2024-06-10 12:00:00,309.62,309.67,309.23,309.67,2831.0,303.2981,303.3471,302.9161,303.3471,2831.0
2024-06-10 12:30:00,309.81,310.45,309.76,310.3,4901.0,303.4842,304.1112,303.4353,303.9642,4901.0
2024-06-10 13:00:00,310.28,311.05,309.95,311.05,2772.0,303.9446,304.6989,303.6214,304.6989,2772.0
2024-06-10 13:30:00,310.92,311.66,310.84,311.24,18129.0,304.5716,305.2965,304.4932,304.885,18129.0
2024-06-10 14:00:00,311.21,311.29,310.35,310.79,16395.0,304.8556,304.934,304.0132,304.4442,16395.0
2024-06-10 14:30:00,310.83,312.22,310.67,312.22,6124.0,304.4834,305.845,304.3267,305.845,6124.0
2024-06-10 15:00:00,311.07,311.37,310.46,310.65,2820.0,304.7185,305.0124,304.121,304.3071,2820.0
2024-06-10 15:30:00,310.48,310.48,309.52,309.75,10606.0,304.1406,304.1406,303.2002,303.4255,10606.0
2024-06-11 09:30:00,308.0,308.0,303.59,306.2,4867.0,301.7112,301.7112,297.3912,299.9479,4867.0
2024-06-11 10:00:00,306.29,308.49,305.57,308.3,3252.0,300.0361,302.1912,299.3308,302.0051,3252.0
2024-06-11 10:30:00,308.15,308.6,307.03,307.03,1600.0,301.8581,302.2989,300.761,300.761,1600.0
2024-06-11 11:00:00,307.47,308.93,307.47,308.93,1000.0,301.192,302.6222,301.192,302.6222,1000.0
2024-06-11 11:30:00,308.85,309.23,308.41,308.43,1900.0,302.5438,302.9161,302.1128,302.1324,1900.0
2024-06-11 12:00:00,308.11,308.11,308.11,308.11,100.0,301.8189,301.8189,301.8189,301.8189,100.0
2024-06-11 12:30:00,308.41,308.85,308.33,308.43,1124.0,302.1128,302.5438,302.0345,302.1324,1124.0
2024-06-11 13:00:00,308.48,308.9,308.48,308.68,800.0,302.1814,302.5928,302.1814,302.3773,800.0
2024-06-11 13:30:00,308.23,309.02,308.23,308.94,840.0,301.9365,302.7104,301.9365,302.632,840.0
2024-06-11 14:00:00,308.92,309.14,308.52,308.95,818.0,302.6124,302.8279,302.2206,302.6418,818.0
2024-06-11 14:30:00,308.94,308.97,308.15,308.15,1800.0,302.632,302.6614,301.8581,301.8581,1800.0
2024-06-11 15:00:00,308.31,308.63,308.05,308.05,1100.0,302.0149,302.3283,301.7602,301.7602,1100.0
2024-06-11 15:30:00,308.09,308.86,308.05,308.69,9246.0,301.7994,302.5536,301.7602,302.3871,9246.0
2024-06-12 09:30:00,313.5,313.5,311.75,313.26,1972.0,307.0989,307.0989,305.3846,306.8638,1972.0
2024-06-12 10:00:00,312.86,313.31,312.39,313.31,1224.0,306.472,306.9128,306.0116,306.9128,1224.0
2024-06-12 10:30:00,313.77,313.77,310.54,311.0,4584.0,307.3634,307.3634,304.1993,304.6499,4584.0
2024-06-12 11:00:00,310.14,310.5,309.82,310.39,6424.0,303.8075,304.1601,303.494,304.0524,6424.0
2024-06-12 11:30:00,309.99,310.37,309.85,310.37,1800.0,303.6606,304.0328,303.5234,304.0328,1800.0
2024-06-12 12:00:00,310.44,310.7,310.44,310.7,2214.0,304.1014,304.3561,304.1014,304.3561,2214.0
2024-06-12 12:30:00,310.98,311.93,310.98,311.8,3034.0,304.6303,305.5609,304.6303,305.4336,3034.0
2024-06-12 13:00:00,311.96,312.47,311.79,311.95,3900.0,305.5903,306.0899,305.4238,305.5805,3900.0
2024-06-12 13:30:00,311.68,312.28,311.68,312.06,3687.0,305.3161,305.9038,305.3161,305.6883,3687.0
2024-06-12 14:00:00,311.95,312.48,310.57,311.97,8220.0,305.5805,306.0997,304.2287,305.6001,8220.0
2024-06-12 14:30:00,312.37,312.87,310.94,312.39,7550.0,305.992,306.4818,304.5912,306.0116,7550.0
2024-06-12 15:00:00,312.73,312.73,310.14,310.39,7526.0,306.3446,306.3446,303.8075,304.0524,7526.0
2024-06-12 15:30:00,310.63,311.34,310.14,310.52,11298.0,304.2875,304.983,303.8075,304.1797,11298.0
2024-06-13 09:30:00,309.32,309.32,304.99,304.99,4029.0,303.0042,303.0042,298.7626,298.7626,4029.0
2024-06-13 10:00:00,303.99,305.52,303.93,304.3,4673.0,297.7831,299.2818,297.7243,298.0867,4673.0
2024-06-13 10:30:00,304.39,304.39,303.55,304.26,2500.0,298.1749,298.1749,297.3521,298.0476,2500.0
2024-06-13 11:00:00,303.7,303.7,302.77,302.83,1300.0,297.499,297.499,296.588,296.6468,1300.0
2024-06-13 11:30:00,303.25,303.25,300.72,301.29,4076.0,297.0582,297.0582,294.5798,295.1382,4076.0
2024-06-13 12:00:00,300.85,301.48,300.55,301.34,4035.0,294.7072,295.3243,294.4133,295.1872,4035.0
2024-06-13 12:30:00,301.7,302.27,301.66,301.71,2185.0,295.5398,296.0982,295.5006,295.5496,2185.0
2024-06-13 13:00:00,301.77,303.6,301.77,303.6,1173.0,295.6084,297.401,295.6084,297.401,1173.0
2024-06-13 13:30:00,303.58,303.65,303.17,303.53,2363.0,297.3814,297.45,296.9798,297.3325,2363.0
2024-06-13 14:00:00,303.43,304.1,303.19,304.1,2969.0,297.2345,297.8908,296.9994,297.8908,2969.0
2024-06-13 14:30:00,304.0,304.04,303.6,303.95,2777.0,297.7929,297.832,297.401,297.7439,2777.0
2024-06-13 15:00:00,303.92,304.06,303.49,303.78,1552.0,297.7145,297.8516,297.2933,297.5774,1552.0
2024-06-13 15:30:00,303.62,304.1,303.43,303.43,4651.0,297.4206,297.8908,297.2345,297.2345,4651.0
2024-06-14 09:30:00,301.64,301.64,297.86,298.28,21490.0,295.481,295.481,291.7782,292.1897,21490.0
2024-06-14 10:00:00,298.18,298.18,296.18,296.18,14383.0,292.0917,292.0917,290.1325,290.1325,14383.0
2024-06-14 10:30:00,296.17,296.37,294.83,296.37,3206.0,290.1227,290.3187,288.8101,290.3187,3206.0
2024-06-14 11:00:00,295.98,296.52,295.65,296.52,11133.0,289.9366,290.4656,289.6134,290.4656,11133.0
2024-06-14 11:30:00,296.32,296.32,294.87,295.33,5704.0,290.2697,290.2697,288.8493,289.2999,5704.0
2024-06-14 12:00:00,295.16,295.62,294.3,294.33,3400.0,289.1334,289.584,288.2909,288.3203,3400.0
2024-06-14 12:30:00,294.41,295.78,294.41,295.36,1783.0,288.3987,289.7407,288.3987,289.3293,1783.0
2024-06-14 13:00:00,295.3,295.68,294.97,295.1,2800.0,289.2705,289.6427,288.9472,289.0746,2800.0
2024-06-14 13:30:00,294.77,295.12,293.89,293.89,3303.0,288.7513,289.0942,287.8893,287.8893,3303.0
2024-06-14 14:00:00,293.83,294.59,293.83,293.94,7671.0,287.8305,288.575,287.8305,287.9383,7671.0
2024-06-14 14:30:00,293.95,294.26,293.95,294.21,3041.0,287.9481,288.2517,287.9481,288.2028,3041.0
2024-06-14 15:00:00,294.21,294.45,293.64,294.04,3482.0,288.2028,288.4379,287.6444,288.0362,3482.0
2024-06-14 15:30:00,294.1,295.15,293.91,295.15,20725.0,288.095,289.1236,287.9089,289.1236,20725.0
2024-06-17 09:30:00,295.71,298.12,295.1,296.61,10941.0,289.6721,292.0329,289.0746,290.5538,10941.0
2024-06-17 10:00:00,296.36,297.09,295.65,296.24,6824.0,290.3089,291.024,289.6134,290.1913,6824.0
2024-06-17 10:30:00,296.28,296.93,296.04,296.38,4540.0,290.2305,290.8672,289.9954,290.3284,4540.0
2024-06-17 11:00:00,296.54,297.85,296.48,297.55,9806.0,290.4852,291.7684,290.4264,291.4746,9806.0
2024-06-17 11:30:00,297.4,297.63,296.59,296.76,1400.0,291.3276,291.5529,290.5342,290.7007,1400.0
2024-06-17 12:00:00,297.24,298.53,297.15,298.53,3353.0,291.1709,292.4346,291.0827,292.4346,3353.0
2024-06-17 12:30:00,298.2,298.44,298.07,298.44,1629.0,292.1113,292.3464,291.9839,292.3464,1629.0
2024-06-17 13:00:00,298.77,299.23,298.77,299.09,4300.0,292.6697,293.1203,292.6697,292.9831,4300.0
2024-06-17 13:30:00,299.42,300.12,299.42,300.07,4320.0,293.3064,293.9921,293.3064,293.9431,4320.0
2024-06-17 14:00:00,300.06,300.59,299.92,300.52,2100.0,293.9333,294.4525,293.7962,294.3839,2100.0
2024-06-17 14:30:00,300.22,300.38,300.01,300.14,3204.0,294.09,294.2468,293.8843,294.0117,3204.0
2024-06-17 15:00:00,300.27,300.77,300.08,300.7,3709.0,294.139,294.6288,293.9529,294.5602,3709.0
2024-06-17 15:30:00,300.59,300.71,299.63,299.9,18240.0,294.4525,294.57,293.5121,293.7766,18240.0
2024-06-18 09:30:00,300.8,304.23,300.8,303.96,2925.0,294.6582,298.0182,294.6582,297.7537,2925.0
2024-06-18 10:00:00,304.13,305.12,303.64,305.07,3035.0,297.9202,298.89,297.4402,298.841,3035.0
2024-06-18 10:30:00,304.95,305.03,304.05,304.05,900.0,298.7235,298.8018,297.8418,297.8418,900.0
2024-06-18 11:00:00,304.01,304.93,304.01,304.26,778.0,297.8027,298.7039,297.8027,298.0476,778.0
2024-06-18 11:30:00,303.85,304.58,303.74,303.86,1602.0,297.6459,298.361,297.5382,297.6557,1602.0
2024-06-18 12:00:00,303.64,303.85,303.05,303.05,5209.0,297.4402,297.6459,296.8623,296.8623,5209.0
2024-06-18 12:30:00,302.88,303.33,302.72,302.72,1000.0,296.6957,297.1365,296.539,296.539,1000.0
2024-06-18 13:00:00,302.23,302.75,302.2,302.7,1100.0,296.059,296.5684,296.0296,296.5194,1100.0
2024-06-18 13:30:00,302.43,302.45,302.03,302.29,700.0,296.2549,296.2745,295.8631,296.1178,700.0
2024-06-18 14:00:00,302.28,302.7,301.98,302.7,2086.0,296.108,296.5194,295.8141,296.5194,2086.0
2024-06-18 14:30:00,302.76,302.99,302.42,302.42,800.0,296.5782,296.8035,296.2451,296.2451,800.0
2024-06-18 15:00:00,302.17,302.2,301.96,302.18,935.0,296.0002,296.0296,295.7945,296.01,935.0
2024-06-18 15:30:00,302.12,302.16,301.12,301.12,7634.0,295.9512,295.9904,294.9717,294.9717,7634.0
2024-06-20 09:30:00,303.16,304.97,302.18,304.97,4530.0,296.97,298.7431,296.01,298.7431,4530.0
2024-06-20 10:00:00,305.26,305.45,304.61,305.33,1930.0,299.0271,299.2133,298.3904,299.0957,1930.0
2024-06-20 10:30:00,305.33,305.33,304.59,304.85,1522.0,299.0957,299.0957,298.3708,298.6255,1522.0
2024-06-20 11:00:00,305.07,306.31,304.19,304.33,3986.0,298.841,300.0557,297.979,298.1161,3986.0
2024-06-20 11:30:00,304.19,304.27,303.05,303.06,907.0,297.979,298.0573,296.8623,296.8721,907.0
2024-06-20 12:00:00,303.05,304.89,303.05,304.57,1204.0,296.8623,298.6647,296.8623,298.3512,1204.0
2024-06-20 12:30:00,304.47,305.11,304.45,305.01,1505.0,298.2533,298.8802,298.2337,298.7822,1505.0
2024-06-20 13:00:00,304.86,305.25,304.58,304.63,1909.0,298.6353,299.0173,298.361,298.41,1909.0
2024-06-20 13:30:00,304.77,305.1,304.64,305.02,1914.0,298.5471,298.8704,298.4198,298.792,1914.0
2024-06-20 14:00:00,304.96,305.23,304.42,304.77,1911.0,298.7333,298.9977,298.2043,298.5471,1911.0
2024-06-20 14:30:00,304.97,305.39,304.57,305.39,2360.0,298.7431,299.1545,298.3512,299.1545,2360.0
2024-06-20 15:00:00,305.34,305.54,305.33,305.47,1408.0,299.1055,299.3014,299.0957,299.2328,1408.0
2024-06-20 15:30:00,305.51,305.53,304.47,304.69,5577.0,299.272,299.2916,298.2533,298.4688,5577.0
2024-06-21 09:30:00,304.95,304.95,302.81,303.4,2170.0,298.7235,298.7235,296.6272,297.2051,2170.0
2024-06-21 10:00:00,303.34,304.28,303.17,304.17,1867.0,297.1463,298.0671,296.9798,297.9594,1867.0
2024-06-21 10:30:00,304.19,304.95,304.07,304.6,1600.0,297.979,298.7235,297.8614,298.3806,1600.0
2024-06-21 11:00:00,303.9,304.04,303.43,303.43,1100.0,297.6949,297.832,297.2345,297.2345,1100.0
2024-06-21 11:30:00,303.79,304.05,303.28,303.81,1200.0,297.5872,297.8418,297.0876,297.6067,1200.0
2024-06-21 12:00:00,303.23,303.23,303.23,303.23,100.0,297.0386,297.0386,297.0386,297.0386,100.0
2024-06-21 12:30:00,302.97,303.22,302.97,303.22,600.0,296.7839,297.0288,296.7839,297.0288,600.0
2024-06-21 13:00:00,303.43,303.43,303.33,303.33,260.0,297.2345,297.2345,297.1365,297.1365,260.0
2024-06-21 13:30:00,303.01,303.46,303.01,303.46,400.0,296.8231,297.2639,296.8231,297.2639,400.0
2024-06-21 14:00:00,303.44,303.44,303.15,303.18,400.0,297.2443,297.2443,296.9602,296.9896,400.0
2024-06-21 14:30:00,303.23,303.65,303.14,303.65,1002.0,297.0386,297.45,296.9504,297.45,1002.0
2024-06-21 15:00:00,304.0,304.78,304.0,304.59,2792.0,297.7929,298.5569,297.7929,298.3708,2792.0
2024-06-21 15:30:00,304.61,305.77,304.45,305.31,26626.0,298.3904,299.5267,298.2337,299.0761,26626.0
2024-06-24 09:30:00,305.77,312.72,305.77,312.61,9526.0,299.5267,306.3348,299.5267,306.2271,9526.0
2024-06-24 10:00:00,312.38,312.73,311.32,311.93,5302.0,306.0018,306.3446,304.9634,305.5609,5302.0
2024-06-24 10:30:00,312.51,313.01,312.01,312.29,14916.0,306.1291,306.6189,305.6393,305.9136,14916.0
2024-06-24 11:00:00,312.42,313.61,312.42,313.35,7837.0,306.0409,307.2066,306.0409,306.952,7837.0
2024-06-24 11:30:00,313.53,313.53,312.6,313.04,1801.0,307.1283,307.1283,306.2173,306.6483,1801.0
2024-06-24 12:00:00,312.98,314.5,312.97,314.47,2144.0,306.5895,308.0785,306.5797,308.0491,2144.0
2024-06-24 12:30:00,314.14,314.67,313.89,313.89,4300.0,307.7258,308.245,307.4809,307.4809,4300.0
2024-06-24 13:00:00,314.03,314.41,313.8,314.01,2979.0,307.6181,307.9903,307.3928,307.5985,2979.0
2024-06-24 13:30:00,314.27,314.83,314.27,314.79,2400.0,307.8532,308.4017,307.8532,308.3626,2400.0
2024-06-24 14:00:00,314.44,315.33,314.34,315.21,3175.0,308.0197,308.8915,307.9217,308.774,3175.0
2024-06-24 14:30:00,315.09,315.59,315.09,315.46,1604.0,308.6564,309.1462,308.6564,309.0189,1604.0
2024-06-24 15:00:00,315.14,315.18,314.94,315.01,2614.0,308.7054,308.7446,308.5095,308.5781,2614.0
2024-06-24 15:30:00,314.93,315.15,314.06,314.06,13269.0,308.4997,308.7152,307.6475,307.6475,13269.0
2024-06-25 09:30:00,312.56,313.33,311.71,311.91,3154.0,306.1781,306.9324,305.3454,305.5414,3154.0
2024-06-25 10:00:00,312.24,313.91,312.18,313.91,2667.0,305.8646,307.5005,305.8058,307.5005,2667.0
2024-06-25 10:30:00,313.94,314.23,313.6,313.62,1303.0,307.5299,307.814,307.1968,307.2164,1303.0
2024-06-25 11:00:00,313.94,314.24,313.77,313.77,2800.0,307.5299,307.8238,307.3634,307.3634,2800.0
2024-06-25 11:30:00,313.56,313.97,313.33,313.78,2204.0,307.1577,307.5593,306.9324,307.3732,2204.0
2024-06-25 12:00:00,313.65,314.03,313.37,314.03,3066.0,307.2458,307.6181,306.9715,307.6181,3066.0
2024-06-25 12:30:00,314.13,314.2,313.45,313.98,2170.0,307.716,307.7846,307.0499,307.5691,2170.0
2024-06-25 13:00:00,313.92,313.92,313.38,313.38,952.0,307.5103,307.5103,306.9813,306.9813,952.0
2024-06-25 13:30:00,313.53,314.41,313.53,314.41,1300.0,307.1283,307.9903,307.1283,307.9903,1300.0
2024-06-25 14:00:00,314.21,314.47,313.87,314.43,1300.0,307.7944,308.0491,307.4613,308.0099,1300.0
2024-06-25 14:30:00,314.48,314.48,313.77,313.84,1650.0,308.0589,308.0589,307.3634,307.4319,1650.0
2024-06-25 15:00:00,313.96,314.89,313.96,314.89,1400.0,307.5495,308.4605,307.5495,308.4605,1400.0
2024-06-25 15:30:00,314.87,315.26,314.82,314.98,2856.0,308.4409,308.823,308.3919,308.5487,2856.0
2024-06-26 09:30:00,314.12,314.12,312.29,312.34,3075.0,307.7062,307.7062,305.9136,305.9626,3075.0
2024-06-26 10:00:00,312.08,312.82,312.08,312.57,1600.0,305.7079,306.4328,305.7079,306.1879,1600.0
2024-06-26 10:30:00,311.76,311.84,310.19,311.5,5077.0,305.3944,305.4728,303.8565,305.1397,5077.0
2024-06-26 11:00:00,311.85,311.98,311.05,311.25,1200.0,305.4826,305.6099,304.6989,304.8948,1200.0
2024-06-26 11:30:00,310.96,311.76,310.8,311.62,800.0,304.6108,305.3944,304.454,305.2573,800.0
2024-06-26 12:00:00,311.52,311.71,311.2,311.71,2600.0,305.1593,305.3454,304.8459,305.3454,2600.0
2024-06-26 12:30:00,311.52,311.71,311.35,311.48,1456.0,305.1593,305.3454,304.9928,305.1201,1456.0
2024-06-26 13:00:00,311.35,311.51,311.04,311.44,739.0,304.9928,305.1495,304.6891,305.081,739.0
2024-06-26 13:30:00,311.56,311.91,311.07,311.17,1068.0,305.1985,305.5414,304.7185,304.8165,1068.0
2024-06-26 14:00:00,311.39,311.55,310.89,310.89,1800.0,305.032,305.1887,304.5422,304.5422,1800.0
2024-06-26 14:30:00,310.92,311.09,310.63,310.98,2043.0,304.5716,304.7381,304.2875,304.6303,2043.0
2024-06-26 15:00:00,310.87,310.91,310.67,310.71,1795.0,304.5226,304.5618,304.3267,304.3659,1795.0
2024-06-26 15:30:00,310.71,311.37,310.69,311.29,11892.0,304.3659,305.0124,304.3463,304.934,11892.0
2024-06-27 09:30:00,313.41,314.83,312.37,314.6,3717.0,307.0107,308.4017,305.992,308.1764,3717.0
2024-06-27 10:00:00,313.46,313.73,312.15,312.28,8467.0,307.0597,307.3242,305.7765,305.9038,8467.0
2024-06-27 10:30:00,312.55,313.23,312.55,313.23,400.0,306.1683,306.8344,306.1683,306.8344,400.0
2024-06-27 11:00:00,312.54,313.25,312.54,313.25,982.0,306.1585,306.854,306.1585,306.854,982.0
2024-06-27 11:30:00,312.9,313.34,312.61,312.9,1200.0,306.5111,306.9422,306.2271,306.5111,1200.0
2024-06-27 12:00:00,312.2,312.2,312.2,312.2,100.0,305.8254,305.8254,305.8254,305.8254,100.0
2024-06-27 12:30:00,311.66,312.54,311.66,312.54,1112.0,305.2965,306.1585,305.2965,306.1585,1112.0
2024-06-27 13:00:00,312.14,312.59,312.08,312.59,909.0,305.7667,306.2075,305.7079,306.2075,909.0
2024-06-27 13:30:00,311.89,311.9,311.58,311.58,600.0,305.5218,305.5316,305.2181,305.2181,600.0
2024-06-27 14:00:00,311.57,311.57,310.89,310.96,500.0,305.2083,305.2083,304.5422,304.6108,500.0
2024-06-27 14:30:00,311.71,312.31,311.71,312.31,200.0,305.3454,305.9332,305.3454,305.9332,200.0
2024-06-27 15:00:00,312.23,312.83,312.1,312.72,1402.0,305.8548,306.4426,305.7275,306.3348,1402.0
2024-06-27 15:30:00,312.59,313.47,312.59,313.47,4201.0,306.2075,307.0695,306.2075,307.0695,4201.0
2024-06-28 09:30:00,316.0,317.51,315.87,316.25,10303.0,309.5478,311.027,309.4205,309.7927,10303.0
2024-06-28 10:00:00,315.95,315.95,314.95,315.46,1815.0,309.4989,309.4989,308.5193,309.0189,1815.0
2024-06-28 10:30:00,315.96,316.24,315.37,316.16,5050.0,309.5087,309.7829,308.9307,309.7046,5050.0
2024-06-28 11:00:00,316.13,316.6,315.47,316.45,2360.0,309.6752,310.1356,309.0287,309.9887,2360.0
2024-06-28 11:30:00,316.21,316.76,316.05,316.76,2211.0,309.7536,310.2923,309.5968,310.2923,2211.0
2024-06-28 12:00:00,317.18,317.87,317.1,317.46,2098.0,310.7038,311.3797,310.6254,310.978,2098.0
2024-06-28 12:30:00,317.84,317.86,317.18,317.58,1700.0,311.3503,311.3699,310.7038,311.0956,1700.0
2024-06-28 13:00:00,317.05,317.34,317.05,317.1,800.0,310.5764,310.8605,310.5764,310.6254,800.0
2024-06-28 13:30:00,316.79,316.84,316.6,316.64,2200.0,310.3217,310.3707,310.1356,310.1748,2200.0
2024-06-28 14:00:00,316.48,317.27,316.34,316.56,13293.0,310.018,310.7919,309.8809,310.0964,13293.0
2024-06-28 14:30:00,316.07,316.57,315.92,316.55,9580.0,309.6164,310.1062,309.4695,310.0866,9580.0
2024-06-28 15:00:00,316.51,316.89,316.35,316.71,4464.0,310.0474,310.4197,309.8907,310.2433,4464.0
2024-06-28 15:30:00,316.91,317.05,316.14,316.23,15595.0,310.4393,310.5764,309.685,309.7731,15595.0
2024-07-01 09:30:00,317.51,317.88,317.15,317.31,1165.0,311.027,311.3895,310.6744,310.8311,1165.0
2024-07-01 10:00:00,316.98,317.13,311.68,312.07,13520.0,310.5078,310.6548,305.3161,305.6981,13520.0
2024-07-01 10:30:00,311.62,312.5,311.3,312.5,3016.0,305.2573,306.1193,304.9438,306.1193,3016.0
2024-07-01 11:00:00,312.45,312.69,312.45,312.47,500.0,306.0703,306.3054,306.0703,306.0899,500.0
2024-07-01 11:30:00,313.0,313.05,312.46,312.49,4421.0,306.6091,306.6581,306.0801,306.1095,4421.0
2024-07-01 12:00:00,312.9,312.9,312.74,312.74,400.0,306.5111,306.5111,306.3544,306.3544,400.0
2024-07-01 12:30:00,312.56,312.71,312.47,312.47,400.0,306.1781,306.325,306.0899,306.0899,400.0
2024-07-01 13:00:00,312.75,312.94,312.75,312.89,600.0,306.3642,306.5503,306.3642,306.5013,600.0
2024-07-01 13:30:00,313.07,313.78,312.96,313.67,2742.0,306.6777,307.3732,306.5699,307.2654,2742.0
2024-07-01 14:00:00,313.4,313.85,312.69,312.69,3200.0,307.0009,307.4417,306.3054,306.3054,3200.0
2024-07-01 14:30:00,312.5,312.5,311.95,311.96,2154.0,306.1193,306.1193,305.5805,305.5903,2154.0
2024-07-01 15:00:00,312.03,312.55,311.81,312.3,1800.0,305.6589,306.1683,305.4434,305.9234,1800.0
2024-07-01 15:30:00,312.37,312.52,311.61,311.76,13938.0,305.992,306.1389,305.2475,305.3944,13938.0
2024-07-02 09:30:00,314.37,316.57,313.42,316.57,3842.0,307.9511,310.1062,307.0205,310.1062,3842.0
2024-07-02 10:00:00,316.02,316.02,314.83,314.83,1000.0,309.5674,309.5674,308.4017,308.4017,1000.0
2024-07-02 10:30:00,314.82,314.82,312.81,312.81,1378.0,308.3919,308.3919,306.423,306.423,1378.0
2024-07-02 11:00:00,313.48,314.15,313.48,314.15,600.0,307.0793,307.7356,307.0793,307.7356,600.0
2024-07-02 11:30:00,314.35,314.42,313.81,313.81,500.0,307.9315,308.0001,307.4026,307.4026,500.0
2024-07-02 12:00:00,313.36,313.36,313.19,313.3,400.0,306.9617,306.9617,306.7952,306.903,400.0
2024-07-02 12:30:00,312.64,312.78,312.64,312.78,800.0,306.2564,306.3936,306.2564,306.3936,800.0
2024-07-02 13:00:00,312.46,312.72,311.99,312.26,900.0,306.0801,306.3348,305.6197,305.8842,900.0
2024-07-02 13:30:00,311.67,311.94,311.53,311.94,2104.0,305.3063,305.5707,305.1691,305.5707,2104.0
2024-07-02 14:00:00,311.81,312.35,311.72,311.72,600.0,305.4434,305.9724,305.3552,305.3552,600.0
2024-07-02 14:30:00,312.1,312.1,311.17,311.17,2191.0,305.7275,305.7275,304.8165,304.8165,2191.0
2024-07-02 15:00:00,311.45,312.15,311.39,312.15,505.0,305.0907,305.7765,305.032,305.7765,505.0
2024-07-02 15:30:00,313.01,313.26,312.35,313.15,5401.0,306.6189,306.8638,305.9724,306.756,5401.0
2024-07-03 09:30:00,313.71,315.37,313.71,315.08,4978.0,307.3046,308.9307,307.3046,308.6466,4978.0
2024-07-03 10:00:00,315.71,316.75,315.19,316.75,1312.0,309.2638,310.2825,308.7544,310.2825,1312.0
2024-07-03 10:30:00,317.46,317.9,314.96,314.96,2284.0,310.978,311.409,308.5291,308.5291,2284.0
2024-07-03 11:00:00,315.27,315.71,314.23,314.81,6086.0,308.8327,309.2638,307.814,308.3821,6086.0
2024-07-03 11:30:00,314.3,314.98,314.3,314.91,2325.0,307.8826,308.5487,307.8826,308.4801,2325.0
2024-07-03 12:00:00,314.9,315.15,313.97,314.63,8792.0,308.4703,308.7152,307.5593,308.2058,8792.0
2024-07-03 12:30:00,314.65,315.15,314.63,315.06,6710.0,308.2254,308.7152,308.2058,308.627,6710.0
2024-07-05 09:30:00,314.0,315.45,312.8,312.8,7726.0,307.5887,309.0091,306.4132,306.4132,7726.0
2024-07-05 10:00:00,312.56,312.56,309.91,310.37,4196.0,306.1781,306.1781,303.5822,304.0328,4196.0
2024-07-05 10:30:00,309.93,310.59,309.42,310.37,6536.0,303.6018,304.2483,303.1022,304.0328,6536.0
2024-07-05 11:00:00,310.38,311.04,310.38,310.81,2661.0,304.0426,304.6891,304.0426,304.4638,2661.0
2024-07-05 11:30:00,310.19,310.32,309.53,309.53,2962.0,303.8565,303.9838,303.21,303.21,2962.0
2024-07-05 12:00:00,309.02,309.26,308.79,308.79,9338.0,302.7104,302.9455,302.4851,302.4851,9338.0
2024-07-05 12:30:00,308.62,309.45,308.62,309.45,4133.0,302.3185,303.1316,302.3185,303.1316,4133.0
2024-07-05 13:00:00,309.48,309.48,308.5,308.65,8144.0,303.161,303.161,302.201,302.3479,8144.0
2024-07-05 13:30:00,308.92,309.16,308.58,308.68,2705.0,302.6124,302.8475,302.2793,302.3773,2705.0
2024-07-05 14:00:00,308.64,308.64,307.74,308.04,2308.0,302.3381,302.3381,301.4565,301.7504,2308.0
2024-07-05 14:30:00,308.29,309.22,308.29,309.02,2818.0,301.9953,302.9063,301.9953,302.7104,2818.0
2024-07-05 15:00:00,309.28,309.41,308.21,308.21,2208.0,302.9651,303.0924,301.9169,301.9169,2208.0
2024-07-05 15:30:00,308.27,310.06,308.27,309.56,14249.0,301.9757,303.7291,301.9757,303.2393,14249.0
2024-07-08 09:30:00,308.56,310.47,308.56,309.92,11121.0,302.2598,304.1308,302.2598,303.592,11121.0
2024-07-08 10:00:00,309.2,309.37,309.11,309.37,548.0,302.8867,303.0532,302.7985,303.0532,548.0
2024-07-08 10:30:00,309.7,310.14,309.7,309.89,1067.0,303.3765,303.8075,303.3765,303.5626,1067.0
2024-07-08 11:00:00,309.44,309.44,308.86,308.86,421.0,303.1218,303.1218,302.5536,302.5536,421.0
2024-07-08 11:30:00,308.63,308.63,307.65,308.14,1777.0,302.3283,302.3283,301.3683,301.8483,1777.0
2024-07-08 12:00:00,308.18,308.18,308.18,308.18,100.0,301.8875,301.8875,301.8875,301.8875,100.0
2024-07-08 12:30:00,308.6,308.6,308.44,308.44,200.0,302.2989,302.2989,302.1422,302.1422,200.0
2024-07-08 13:00:00,308.4,308.42,308.09,308.12,1100.0,302.103,302.1226,301.7994,301.8287,1100.0
2024-07-08 13:30:00,308.38,308.73,308.38,308.73,1200.0,302.0834,302.4263,302.0834,302.4263,1200.0
2024-07-08 14:00:00,308.79,308.97,308.75,308.75,300.0,302.4851,302.6614,302.4459,302.4459,300.0
2024-07-08 14:30:00,308.53,308.56,308.05,308.56,1567.0,302.2304,302.2598,301.7602,302.2598,1567.0
2024-07-08 15:00:00,308.67,308.97,308.63,308.89,1600.0,302.3675,302.6614,302.3283,302.583,1600.0
2024-07-08 15:30:00,308.82,309.82,308.81,309.52,5646.0,302.5144,303.494,302.5047,303.2002,5646.0
2024-07-09 09:30:00,307.47,307.47,304.75,304.95,7352.0,301.192,301.192,298.5275,298.7235,7352.0
2024-07-09 10:00:00,304.91,306.53,304.85,306.53,9819.0,298.6843,300.2712,298.6255,300.2712,9819.0
2024-07-09 10:30:00,306.74,308.87,306.66,308.09,7052.0,300.4769,302.5634,300.3986,301.7994,7052.0
2024-07-09 11:00:00,308.2,308.2,306.14,306.21,7391.0,301.9071,301.9071,299.8892,299.9577,7391.0
2024-07-09 11:30:00,306.22,307.14,306.22,307.09,1100.0,299.9675,300.8687,299.9675,300.8198,1100.0
2024-07-09 12:00:00,306.63,307.2,306.63,307.15,2080.0,300.3692,300.9275,300.3692,300.8785,2080.0
2024-07-09 12:30:00,307.22,307.96,307.22,307.84,1000.0,300.9471,301.672,300.9471,301.5545,1000.0
2024-07-09 13:00:00,308.07,308.45,307.72,307.72,900.0,301.7798,302.152,301.4369,301.4369,900.0
2024-07-09 13:30:00,307.72,307.72,306.48,306.48,6286.0,301.4369,301.4369,300.2222,300.2222,6286.0
2024-07-09 14:00:00,306.33,306.5,305.93,305.93,1500.0,300.0753,300.2418,299.6835,299.6835,1500.0
2024-07-09 14:30:00,306.06,306.6,306.06,306.33,1720.0,299.8108,300.3398,299.8108,300.0753,1720.0
2024-07-09 15:00:00,306.08,306.08,305.58,305.7,1935.0,299.8304,299.8304,299.3406,299.4582,1935.0
2024-07-09 15:30:00,305.71,306.04,304.88,305.12,12818.0,299.4679,299.7912,298.6549,298.89,12818.0
2024-07-10 09:30:00,305.0,305.54,303.71,303.85,6431.0,298.7724,299.3014,297.5088,297.6459,6431.0
2024-07-10 10:00:00,305.47,305.71,305.1,305.56,3205.0,299.2328,299.4679,298.8704,299.321,3205.0
2024-07-10 10:30:00,305.41,305.98,305.17,305.29,4254.0,299.1741,299.7324,298.939,299.0565,4254.0
2024-07-10 11:00:00,305.82,306.97,305.81,306.97,2752.0,299.5757,300.7022,299.5659,300.7022,2752.0
2024-07-10 11:30:00,307.73,308.13,307.45,307.85,2057.0,301.4467,301.8385,301.1724,301.5643,2057.0
2024-07-10 12:00:00,308.03,308.23,307.6,307.6,400.0,301.7406,301.9365,301.3194,301.3194,400.0
2024-07-10 12:30:00,307.14,307.14,306.58,306.73,9028.0,300.8687,300.8687,300.3202,300.4671,9028.0
2024-07-10 13:00:00,306.51,306.51,306.07,306.32,1000.0,300.2516,300.2516,299.8206,300.0655,1000.0
2024-07-10 13:30:00,306.22,306.23,305.71,305.95,2088.0,299.9675,299.9773,299.4679,299.703,2088.0
2024-07-10 14:00:00,305.87,306.27,305.74,306.23,1968.0,299.6247,300.0165,299.4973,299.9773,1968.0
2024-07-10 14:30:00,306.51,307.06,306.51,307.06,705.0,300.2516,300.7904,300.2516,300.7904,705.0
2024-07-10 15:00:00,307.04,307.04,306.73,306.91,1000.0,300.7708,300.7708,300.4671,300.6434,1000.0
2024-07-10 15:30:00,307.13,308.04,306.79,307.74,3433.0,300.859,301.7504,300.5259,301.4565,3433.0
2024-07-11 09:30:00,308.8,310.45,308.02,309.61,3185.0,302.4949,304.1112,301.7308,303.2883,3185.0
2024-07-11 10:00:00,309.8,312.05,309.8,311.55,3714.0,303.4744,305.6785,303.4744,305.1887,3714.0
2024-07-11 10:30:00,311.83,313.76,311.83,313.7,3501.0,305.463,307.3536,305.463,307.2948,3501.0
2024-07-11 11:00:00,314.05,314.17,312.11,312.11,3497.0,307.6377,307.7552,305.7373,305.7373,3497.0
2024-07-11 11:30:00,312.31,312.83,312.08,312.49,1100.0,305.9332,306.4426,305.7079,306.1095,1100.0
2024-07-11 12:00:00,311.32,311.97,311.02,311.56,1614.0,304.9634,305.6001,304.6695,305.1985,1614.0
2024-07-11 12:30:00,312.06,312.64,311.86,312.64,1105.0,305.6883,306.2564,305.4924,306.2564,1105.0
2024-07-11 13:00:00,312.4,313.77,312.4,313.49,1600.0,306.0213,307.3634,306.0213,307.0891,1600.0
2024-07-11 13:30:00,313.27,313.82,312.89,313.82,1252.0,306.8736,307.4124,306.5013,307.4124,1252.0
2024-07-11 14:00:00,313.86,314.01,312.91,313.02,7829.0,307.4515,307.5985,306.5209,306.6287,7829.0
2024-07-11 14:30:00,313.55,313.8,313.34,313.68,1688.0,307.1479,307.3928,306.9422,307.2752,1688.0
2024-07-11 15:00:00,313.47,314.59,313.47,314.37,1600.0,307.0695,308.1666,307.0695,307.9511,1600.0
2024-07-11 15:30:00,314.48,316.01,314.48,315.36,10441.0,308.0589,309.5576,308.0589,308.9209,10441.0
2024-07-12 09:30:00,317.66,318.54,316.02,316.02,4359.0,311.174,312.036,309.5674,309.5674,4359.0
2024-07-12 10:00:00,316.24,317.97,315.74,317.97,1350.0,309.7829,311.4776,309.2932,311.4776,1350.0
2024-07-12 10:30:00,317.74,317.74,316.56,317.34,15638.0,311.2523,311.2523,310.0964,310.8605,15638.0
2024-07-12 11:00:00,317.52,318.27,317.52,317.7,1497.0,311.0368,311.7715,311.0368,311.2131,1497.0
2024-07-12 11:30:00,318.22,318.22,317.49,317.93,1504.0,311.7225,311.7225,311.0074,311.4384,1504.0
2024-07-12 12:00:00,317.82,317.82,317.82,317.82,100.0,311.3307,311.3307,311.3307,311.3307,100.0
2024-07-12 12:30:00,317.5,317.5,316.99,316.99,2448.0,311.0172,311.0172,310.5176,310.5176,2448.0
2024-07-12 13:00:00,317.5,317.73,317.5,317.7,1700.0,311.0172,311.2425,311.0172,311.2131,1700.0
2024-07-12 13:30:00,318.11,318.28,318.11,318.28,400.0,311.6148,311.7813,311.6148,311.7813,400.0
2024-07-12 14:00:00,318.23,318.23,316.99,317.05,980.0,311.7323,311.7323,310.5176,310.5764,980.0
2024-07-12 14:30:00,316.99,317.58,316.99,317.49,6000.0,310.5176,311.0956,310.5176,311.0074,6000.0
2024-07-12 15:00:00,317.42,317.49,317.14,317.49,950.0,310.9389,311.0074,310.6646,311.0074,950.0
2024-07-12 15:30:00,317.54,317.54,316.87,317.21,10608.0,311.0564,311.0564,310.4001,310.7331,10608.0
2024-07-15 09:30:00,319.52,321.83,318.42,321.73,11537.0,312.996,315.2588,311.9184,315.1608,11537.0
2024-07-15 10:00:00,321.96,325.63,321.96,324.84,6975.0,315.3862,318.9812,315.3862,318.2073,6975.0
2024-07-15 10:30:00,324.76,326.78,324.05,326.7,7992.0,318.129,320.1077,317.4335,320.0294,7992.0
2024-07-15 11:00:00,326.95,329.35,326.95,328.33,8629.0,320.2743,322.6253,320.2743,321.6261,8629.0
2024-07-15 11:30:00,328.03,331.3,327.61,331.29,8661.0,321.3322,324.5354,320.9208,324.5256,8661.0
2024-07-15 12:00:00,330.13,330.32,329.39,330.05,3600.0,323.3893,323.5755,322.6644,323.311,3600.0
2024-07-15 12:30:00,329.81,330.72,329.61,329.61,6622.0,323.0759,323.9673,322.88,322.88,6622.0
2024-07-15 13:00:00,329.44,329.71,328.82,329.04,2952.0,322.7134,322.9779,322.1061,322.3216,2952.0
2024-07-15 13:30:00,328.88,330.09,328.76,329.9,5681.0,322.1649,323.3502,322.0473,323.164,5681.0
2024-07-15 14:00:00,329.78,331.93,329.42,331.68,7218.0,323.0465,325.1526,322.6938,324.9077,7218.0
2024-07-15 14:30:00,331.47,332.76,331.47,331.71,7558.0,324.702,325.9656,324.702,324.9371,7558.0
2024-07-15 15:00:00,331.63,332.23,331.48,332.11,7256.0,324.8587,325.4465,324.7118,325.3289,7256.0
2024-07-15 15:30:00,331.92,331.92,329.08,329.34,13056.0,325.1428,325.1428,322.3608,322.6155,13056.0
2024-07-16 09:30:00,327.52,330.33,325.99,330.33,12989.0,320.8326,323.5853,319.3339,323.5853,12989.0
2024-07-16 10:00:00,330.37,331.7,329.96,330.19,30953.0,323.6244,324.9273,323.2228,323.4481,30953.0
2024-07-16 10:30:00,330.06,334.42,330.06,334.42,8769.0,323.3208,327.5917,323.3208,327.5917,8769.0
2024-07-16 11:00:00,334.4,335.28,333.77,334.27,12935.0,327.5721,328.4342,326.955,327.4448,12935.0
2024-07-16 11:30:00,334.26,334.26,333.1,333.71,9095.0,327.435,327.435,326.2987,326.8962,9095.0
2024-07-16 12:00:00,333.75,335.4,333.36,335.01,7720.0,326.9354,328.5517,326.5534,328.1697,7720.0
2024-07-16 12:30:00,334.94,334.94,333.87,333.87,4135.0,328.1011,328.1011,327.053,327.053,4135.0
2024-07-16 13:00:00,333.8,335.11,333.8,334.2,6987.0,326.9844,328.2677,326.9844,327.3762,6987.0
2024-07-16 13:30:00,334.3,335.38,334.3,335.29,5196.0,327.4742,328.5321,327.4742,328.444,5196.0
2024-07-16 14:00:00,334.8,335.03,334.27,334.5,2550.0,327.964,328.1893,327.4448,327.6701,2550.0
2024-07-16 14:30:00,334.4,335.24,334.37,335.1,12767.0,327.5721,328.395,327.5428,328.2579,12767.0
2024-07-16 15:00:00,334.89,335.69,334.89,335.63,7024.0,328.0521,328.8358,328.0521,328.777,7024.0
2024-07-16 15:30:00,335.69,335.69,334.24,334.85,18227.0,328.8358,328.8358,327.4154,328.013,18227.0
2024-07-17 09:30:00,335.0,338.52,335.0,337.89,8533.0,328.1599,331.608,328.1599,330.9909,8533.0
2024-07-17 10:00:00,337.72,337.77,335.69,335.89,2800.0,330.8244,330.8733,328.8358,329.0317,2800.0
2024-07-17 10:30:00,335.86,336.03,333.56,335.03,3402.0,329.0023,329.1689,326.7493,328.1893,3402.0
2024-07-17 11:00:00,334.77,335.8,334.49,335.52,4373.0,327.9346,328.9436,327.6603,328.6693,4373.0
2024-07-17 11:30:00,334.93,335.76,334.25,335.66,2741.0,328.0913,328.9044,327.4252,328.8064,2741.0
2024-07-17 12:00:00,335.92,336.04,334.01,334.04,1966.0,329.0611,329.1787,327.1901,327.2195,1966.0
2024-07-17 12:30:00,333.99,334.57,333.58,334.57,3702.0,327.1705,327.7387,326.7689,327.7387,3702.0
2024-07-17 13:00:00,334.54,334.54,333.4,333.61,9193.0,327.7093,327.7093,326.5926,326.7983,9193.0
2024-07-17 13:30:00,333.67,333.67,333.2,333.53,6032.0,326.8571,326.8571,326.3967,326.7199,6032.0
2024-07-17 14:00:00,333.2,334.02,332.77,334.02,1900.0,326.3967,327.1999,325.9754,327.1999,1900.0
2024-07-17 14:30:00,334.32,334.55,333.69,333.9,2852.0,327.4938,327.7191,326.8766,327.0824,2852.0
2024-07-17 15:00:00,334.49,334.62,334.0,334.58,3195.0,327.6603,327.7877,327.1803,327.7485,3195.0
2024-07-17 15:30:00,334.31,334.96,333.7,333.73,6841.0,327.484,328.1207,326.8864,326.9158,6841.0
2024-07-18 09:30:00,333.72,336.42,332.99,336.42,4749.0,326.906,329.5509,326.1909,329.5509,4749.0
2024-07-18 10:00:00,336.82,336.82,334.9,336.18,4428.0,329.9427,329.9427,328.0619,329.3158,4428.0
2024-07-18 10:30:00,336.22,336.22,333.76,334.07,3200.0,329.355,329.355,326.9452,327.2489,3200.0
2024-07-18 11:00:00,334.0,336.13,334.0,334.57,6856.0,327.1803,329.2668,327.1803,327.7387,6856.0
2024-07-18 11:30:00,335.17,335.17,334.27,334.71,2352.0,328.3264,328.3264,327.4448,327.8758,2352.0
2024-07-18 12:00:00,334.9,335.62,334.42,334.58,3350.0,328.0619,328.7672,327.5917,327.7485,3350.0
2024-07-18 12:30:00,334.76,335.64,334.68,335.55,1570.0,327.9248,328.7868,327.8464,328.6987,1570.0
2024-07-18 13:00:00,335.52,335.52,334.59,334.59,1600.0,328.6693,328.6693,327.7583,327.7583,1600.0
2024-07-18 13:30:00,333.54,333.87,332.56,332.95,1800.0,326.7297,327.053,325.7697,326.1518,1800.0
2024-07-18 14:00:00,332.97,332.97,331.64,331.64,1600.0,326.1713,326.1713,324.8685,324.8685,1600.0
2024-07-18 14:30:00,331.67,331.76,330.65,331.15,2595.0,324.8979,324.9861,323.8987,324.3885,2595.0
2024-07-18 15:00:00,331.33,331.53,330.79,331.13,1500.0,324.5648,324.7607,324.0359,324.3689,1500.0
2024-07-18 15:30:00,331.56,332.33,331.35,331.37,9394.0,324.7901,325.5444,324.5844,324.604,9394.0
2024-07-19 09:30:00,328.28,330.73,324.13,330.73,14183.0,321.5771,323.9771,317.5118,323.9771,14183.0
2024-07-19 10:00:00,331.26,333.92,331.02,331.02,5200.0,324.4963,327.1019,324.2612,324.2612,5200.0
2024-07-19 10:30:00,332.02,332.88,330.92,330.94,2252.0,325.2407,326.0832,324.1632,324.1828,2252.0
2024-07-19 11:00:00,331.62,331.78,329.66,329.87,2780.0,324.8489,325.0056,322.9289,323.1346,2780.0
2024-07-19 11:30:00,329.53,331.63,329.53,331.63,4820.0,322.8016,324.8587,322.8016,324.8587,4820.0
2024-07-19 12:00:00,331.74,332.3,330.46,330.46,700.0,324.9665,325.515,323.7126,323.7126,700.0
2024-07-19 12:30:00,329.99,330.99,329.37,330.99,4216.0,323.2522,324.2318,322.6449,324.2318,4216.0
2024-07-19 13:00:00,330.68,331.65,330.56,330.73,3100.0,323.9281,324.8783,323.8106,323.9771,3100.0
2024-07-19 13:30:00,330.56,331.26,330.27,331.26,1200.0,323.8106,324.4963,323.5265,324.4963,1200.0
2024-07-19 14:00:00,330.94,330.94,328.87,328.87,10283.0,324.1828,324.1828,322.1551,322.1551,10283.0
2024-07-19 14:30:00,328.61,329.23,327.89,329.23,2920.0,321.9004,322.5077,321.1951,322.5077,2920.0
2024-07-19 15:00:00,328.96,329.22,328.2,328.31,3453.0,322.2432,322.4979,321.4987,321.6065,3453.0
2024-07-19 15:30:00,328.22,329.24,328.08,328.35,10044.0,321.5183,322.5175,321.3812,321.6457,10044.0
2024-07-22 09:30:00,327.43,330.08,325.23,325.25,5705.0,320.7445,323.3404,318.5894,318.609,5705.0
2024-07-22 10:00:00,325.46,327.64,325.46,327.34,5053.0,318.8147,320.9502,318.8147,320.6563,5053.0
2024-07-22 10:30:00,327.31,329.89,327.25,329.73,3000.0,320.6269,323.1542,320.5681,322.9975,3000.0
2024-07-22 11:00:00,330.5,330.5,328.38,328.77,5150.0,323.7518,323.7518,321.6751,322.0571,5150.0
2024-07-22 11:30:00,328.77,329.28,327.86,328.11,3261.0,322.0571,322.5567,321.1657,321.4106,3261.0
2024-07-22 12:00:00,328.21,328.37,327.78,328.16,2600.0,321.5085,321.6653,321.0873,321.4596,2600.0
2024-07-22 12:30:00,328.3,328.64,328.11,328.57,2400.0,321.5967,321.9298,321.4106,321.8612,2400.0
2024-07-22 13:00:00,328.69,329.74,328.69,329.66,2900.0,321.9787,323.0073,321.9787,322.9289,2900.0
2024-07-22 13:30:00,329.5,329.58,328.98,328.98,2200.0,322.7722,322.8506,322.2628,322.2628,2200.0
2024-07-22 14:00:00,328.46,328.46,327.3,327.66,2320.0,321.7534,321.7534,320.6171,320.9698,2320.0
2024-07-22 14:30:00,328.21,328.21,327.42,327.68,2540.0,321.5085,321.5085,320.7347,320.9894,2540.0
2024-07-22 15:00:00,327.73,327.76,327.37,327.53,8652.0,321.0383,321.0677,320.6857,320.8424,8652.0
2024-07-22 15:30:00,327.65,328.16,326.9,327.49,11305.0,320.96,321.4596,320.2253,320.8032,11305.0
2024-07-23 09:30:00,325.59,327.39,325.59,327.36,6803.0,318.942,320.7053,318.942,320.6759,6803.0
2024-07-23 10:00:00,327.37,328.68,327.16,327.47,2747.0,320.6857,321.9689,320.48,320.7836,2747.0
2024-07-23 10:30:00,328.03,328.86,326.14,326.38,2800.0,321.3322,322.1453,319.4808,319.7159,2800.0
2024-07-23 11:00:00,326.29,326.29,324.15,324.77,6609.0,319.6277,319.6277,317.5314,318.1388,6609.0
2024-07-23 11:30:00,324.7,325.17,323.95,325.06,3326.0,318.0702,318.5306,317.3355,318.4229,3326.0
2024-07-23 12:00:00,325.15,325.61,324.08,324.22,4520.0,318.511,318.9616,317.4629,317.6,4520.0
2024-07-23 12:30:00,324.36,325.84,324.36,325.58,3267.0,317.7371,319.1869,317.7371,318.9322,3267.0
2024-07-23 13:00:00,325.68,327.18,325.66,326.97,1616.0,319.0302,320.4996,319.0106,320.2939,1616.0
2024-07-23 13:30:00,326.7,326.76,326.12,326.61,1900.0,320.0294,320.0881,319.4612,319.9412,1900.0
2024-07-23 14:00:00,326.86,327.4,326.8,326.88,1670.0,320.1861,320.7151,320.1273,320.2057,1670.0
2024-07-23 14:30:00,327.14,327.82,326.85,327.73,2316.0,320.4604,321.1265,320.1763,321.0383,2316.0
2024-07-23 15:00:00,327.69,327.86,327.4,327.85,5741.0,320.9992,321.1657,320.7151,321.1559,5741.0
2024-07-23 15:30:00,327.79,327.81,327.29,327.55,6885.0,321.0971,321.1167,320.6073,320.862,6885.0
2024-07-24 09:30:00,326.2,327.68,322.65,322.65,8468.0,319.5396,320.9894,316.0621,316.0621,8468.0
2024-07-24 10:00:00,322.24,323.13,320.87,322.94,5998.0,315.6604,316.5323,314.3184,316.3461,5998.0
2024-07-24 10:30:00,323.84,325.0,323.61,324.14,5493.0,317.2278,318.3641,317.0025,317.5216,5493.0
2024-07-24 11:00:00,323.29,323.72,321.72,323.66,6069.0,316.689,317.1102,315.1511,317.0514,6069.0
2024-07-24 11:30:00,323.87,324.37,323.22,323.63,4000.0,317.2572,317.7469,316.6204,317.0221,4000.0
2024-07-24 12:00:00,323.55,323.65,322.74,323.65,2923.0,316.9437,317.0416,316.1502,317.0416,2923.0
2024-07-24 12:30:00,323.51,323.52,322.28,322.28,700.0,316.9045,316.9143,315.6996,315.6996,700.0
2024-07-24 13:00:00,322.9,322.94,322.71,322.85,700.0,316.307,316.3461,316.1208,316.258,700.0
2024-07-24 13:30:00,322.73,323.29,322.2,322.2,2202.0,316.1404,316.689,315.6213,315.6213,2202.0
2024-07-24 14:00:00,322.02,322.02,321.13,321.25,7556.0,315.4449,315.4449,314.5731,314.6906,7556.0
2024-07-24 14:30:00,321.25,321.44,320.18,320.95,4948.0,314.6906,314.8768,313.6425,314.3968,4948.0
2024-07-24 15:00:00,321.05,321.51,320.86,320.98,17073.0,314.4947,314.9453,314.3086,314.4262,17073.0
2024-07-24 15:30:00,320.8,321.25,319.7,319.97,20133.0,314.2498,314.6906,313.1723,313.4368,20133.0
2024-07-25 09:30:00,318.42,321.88,318.42,321.45,9658.0,311.9184,315.3078,311.9184,314.8866,9658.0
2024-07-25 10:00:00,321.14,325.57,320.97,325.57,3852.0,314.5829,318.9224,314.4164,318.9224,3852.0
2024-07-25 10:30:00,325.19,326.98,323.67,326.98,2861.0,318.5502,320.3037,317.0612,320.3037,2861.0
2024-07-25 11:00:00,327.15,328.77,326.79,328.46,3572.0,320.4702,322.0571,320.1175,321.7534,3572.0
2024-07-25 11:30:00,328.69,330.57,328.69,330.15,3837.0,321.9787,323.8204,321.9787,323.4089,3837.0
2024-07-25 12:00:00,330.02,331.56,329.74,331.29,4225.0,323.2816,324.7901,323.0073,324.5256,4225.0
2024-07-25 12:30:00,331.19,331.8,330.89,331.08,5464.0,324.4277,325.0252,324.1338,324.3199,5464.0
2024-07-25 13:00:00,331.23,332.5,330.75,330.86,8230.0,324.4669,325.7109,323.9967,324.1044,8230.0
2024-07-25 13:30:00,330.88,331.74,329.83,329.87,5398.0,324.124,324.9665,323.0955,323.1346,5398.0
2024-07-25 14:00:00,329.79,330.6,329.45,330.58,2714.0,323.0563,323.8497,322.7232,323.8301,2714.0
2024-07-25 14:30:00,330.21,330.74,328.52,328.67,6415.0,323.4677,323.9869,321.8122,321.9591,6415.0
2024-07-25 15:00:00,328.91,330.92,328.91,330.92,4179.0,322.1942,324.1632,322.1942,324.1632,4179.0
2024-07-25 15:30:00,330.89,331.26,329.15,329.8,8609.0,324.1338,324.4963,322.4293,323.0661,8609.0
2024-07-26 09:30:00,333.67,335.66,331.91,335.05,6233.0,326.8571,328.8064,325.133,328.2089,6233.0
2024-07-26 10:00:00,335.41,336.48,331.78,332.06,9864.0,328.5615,329.6097,325.0056,325.2799,9864.0
2024-07-26 10:30:00,331.8,333.18,330.79,331.14,37332.0,325.0252,326.3771,324.0359,324.3787,37332.0
2024-07-26 11:00:00,331.03,332.02,329.84,330.4,4340.0,324.271,325.2407,323.1053,323.6538,4340.0
2024-07-26 11:30:00,329.69,332.74,329.35,332.74,6424.0,322.9583,325.946,322.6253,325.946,6424.0
2024-07-26 12:00:00,332.96,334.04,332.87,333.92,4778.0,326.1616,327.2195,326.0734,327.1019,4778.0
2024-07-26 12:30:00,333.83,335.46,333.7,335.46,6281.0,327.0138,328.6105,326.8864,328.6105,6281.0
2024-07-26 13:00:00,335.62,336.0,335.09,335.77,4218.0,328.7672,329.1395,328.2481,328.9142,4218.0
2024-07-26 13:30:00,335.78,335.96,334.28,334.79,4903.0,328.924,329.1003,327.4546,327.9542,4903.0
2024-07-26 14:00:00,335.63,335.86,334.9,335.01,2414.0,328.777,329.0023,328.0619,328.1697,2414.0
2024-07-26 14:30:00,334.9,334.98,334.13,334.28,23540.0,328.0619,328.1403,327.3077,327.4546,23540.0
2024-07-26 15:00:00,334.26,335.41,334.12,334.95,1820.0,327.435,328.5615,327.2979,328.1109,1820.0
2024-07-26 15:30:00,334.82,335.11,333.64,334.23,6005.0,327.9836,328.2677,326.8277,327.4056,6005.0
2024-07-29 09:30:00,333.67,334.43,332.0,333.45,12306.0,326.8571,327.6015,325.2212,326.6415,12306.0
2024-07-29 10:00:00,334.0,335.1,331.68,331.69,8504.0,327.1803,328.2579,324.9077,324.9175,8504.0
2024-07-29 10:30:00,330.2,330.69,329.4,330.11,4729.0,323.4579,323.9379,322.6742,323.3697,4729.0
2024-07-29 11:00:00,329.32,329.83,328.74,329.18,4404.0,322.5959,323.0955,322.0277,322.4587,4404.0
2024-07-29 11:30:00,329.37,330.28,328.42,329.93,9585.0,322.6449,323.5363,321.7143,323.1934,9585.0
2024-07-29 12:00:00,330.06,330.56,329.6,329.94,5582.0,323.3208,323.8106,322.8702,323.2032,5582.0
2024-07-29 12:30:00,329.81,329.81,329.29,329.41,1500.0,323.0759,323.0759,322.5665,322.684,1500.0
2024-07-29 13:00:00,329.31,329.97,328.81,328.97,2900.0,322.5861,323.2326,322.0963,322.253,2900.0
2024-07-29 13:30:00,328.94,329.48,328.63,329.35,4952.0,322.2236,322.7526,321.92,322.6253,4952.0
2024-07-29 14:00:00,329.5,330.28,329.42,329.42,2000.0,322.7722,323.5363,322.6938,322.6938,2000.0
2024-07-29 14:30:00,329.52,329.52,328.33,328.95,2900.0,322.7918,322.7918,321.6261,322.2334,2900.0
2024-07-29 15:00:00,329.21,329.64,329.06,329.4,4500.0,322.4881,322.9093,322.3412,322.6742,4500.0
2024-07-29 15:30:00,329.42,330.89,329.42,330.28,8134.0,322.6938,324.1338,322.6938,323.5363,8134.0
2024-07-30 09:30:00,329.22,331.09,328.41,330.03,12214.0,322.4979,324.3297,321.7045,323.2914,12214.0
2024-07-30 10:00:00,329.76,330.51,328.4,330.08,5625.0,323.0269,323.7616,321.6947,323.3404,5625.0
2024-07-30 10:30:00,329.77,330.6,328.73,329.58,7352.0,323.0367,323.8497,322.0179,322.8506,7352.0
2024-07-30 11:00:00,329.72,329.72,327.92,327.92,5265.0,322.9877,322.9877,321.2245,321.2245,5265.0
2024-07-30 11:30:00,327.76,328.16,327.22,327.91,5453.0,321.0677,321.4596,320.5388,321.2147,5453.0
2024-07-30 12:00:00,327.87,329.17,327.25,328.87,4564.0,321.1755,322.4489,320.5681,322.1551,4564.0
2024-07-30 12:30:00,329.0,330.57,328.92,329.25,7398.0,322.2824,323.8204,322.204,322.5273,7398.0
2024-07-30 13:00:00,329.29,329.8,328.9,329.35,6000.0,322.5665,323.0661,322.1844,322.6253,6000.0
2024-07-30 13:30:00,329.38,330.09,329.38,329.84,3350.0,322.6546,323.3502,322.6546,323.1053,3350.0
2024-07-30 14:00:00,330.35,330.56,329.88,330.0,2700.0,323.6048,323.8106,323.1444,323.262,2700.0
2024-07-30 14:30:00,329.87,330.75,329.72,329.95,4152.0,323.1346,323.9967,322.9877,323.213,4152.0
2024-07-30 15:00:00,330.07,331.7,330.0,331.36,4900.0,323.3306,324.9273,323.262,324.5942,4900.0
2024-07-30 15:30:00,331.27,332.46,331.0,331.56,5739.0,324.5061,325.6718,324.2416,324.7901,5739.0
2024-07-31 09:30:00,335.44,337.07,334.57,334.75,7740.0,328.5909,330.1876,327.7387,327.915,7740.0
2024-07-31 10:00:00,334.88,337.75,334.68,337.54,5319.0,328.0423,330.8537,327.8464,330.648,5319.0
2024-07-31 10:30:00,337.87,337.87,335.49,336.61,3500.0,330.9713,330.9713,328.6399,329.737,3500.0
2024-07-31 11:00:00,336.95,337.02,336.29,336.79,1800.0,330.0701,330.1387,329.4236,329.9133,1800.0
2024-07-31 11:30:00,336.4,337.15,336.3,336.3,3500.0,329.5313,330.266,329.4334,329.4334,3500.0
2024-07-31 12:00:00,336.97,338.08,336.96,338.0,1565.0,330.0897,331.177,330.0799,331.0986,1565.0
2024-07-31 12:30:00,338.21,338.84,337.92,338.42,2100.0,331.3044,331.9215,331.0203,331.5101,2100.0
2024-07-31 13:00:00,337.87,338.07,336.59,336.59,1100.0,330.9713,331.1672,329.7174,329.7174,1100.0
2024-07-31 13:30:00,336.09,336.88,336.08,336.88,2734.0,329.2276,330.0015,329.2178,330.0015,2734.0
2024-07-31 14:00:00,336.66,337.24,336.18,336.69,2000.0,329.786,330.3542,329.3158,329.8154,2000.0
2024-07-31 14:30:00,337.15,340.0,337.07,339.92,6636.0,330.266,333.0578,330.1876,332.9794,6636.0
2024-07-31 15:00:00,339.68,340.06,338.25,338.76,7371.0,332.7443,333.1166,331.3435,331.8431,7371.0
2024-07-31 15:30:00,338.53,339.68,337.34,337.34,10837.0,331.6178,332.7443,330.4521,330.4521,10837.0
2024-08-01 09:30:00,336.2,337.38,332.79,332.79,6876.0,329.3354,330.4913,325.995,325.995,6876.0
2024-08-01 10:00:00,332.21,333.13,330.32,331.01,7139.0,325.4269,326.3281,323.5755,324.2514,7139.0
2024-08-01 10:30:00,330.47,330.62,324.44,324.44,8872.0,323.7224,323.8693,317.8155,317.8155,8872.0
2024-08-01 11:00:00,324.52,325.8,321.98,323.53,22845.0,317.8939,319.1477,315.4057,316.9241,22845.0
2024-08-01 11:30:00,323.5,324.01,321.85,322.47,16324.0,316.8947,317.3943,315.2784,315.8857,16324.0
2024-08-01 12:00:00,322.1,323.6,321.66,323.03,4156.0,315.5233,316.9927,315.0923,316.4343,4156.0
2024-08-01 12:30:00,322.95,323.06,321.3,322.94,14139.0,316.3559,316.4637,314.7396,316.3461,14139.0
2024-08-01 13:00:00,322.75,322.75,321.2,321.67,5043.0,316.16,316.16,314.6417,315.1021,5043.0
2024-08-01 13:30:00,321.24,321.47,320.66,321.2,6347.0,314.6809,314.9062,314.1127,314.6417,6347.0
2024-08-01 14:00:00,321.24,321.36,319.52,319.62,4100.0,314.6809,314.7984,312.996,313.0939,4100.0
2024-08-01 14:30:00,319.69,320.2,319.5,320.07,6209.0,313.1625,313.6621,312.9764,313.5347,6209.0
2024-08-01 15:00:00,320.37,321.67,319.77,321.63,4700.0,313.8286,315.1021,313.2409,315.0629,4700.0
2024-08-01 15:30:00,321.81,323.93,321.76,322.9,26646.0,315.2392,317.3159,315.1902,316.307,26646.0
2024-08-02 09:30:00,318.14,318.14,311.09,312.26,13897.0,311.6441,311.6441,304.7381,305.8842,13897.0
2024-08-02 10:00:00,311.82,314.07,309.07,309.45,10546.0,305.4532,307.6573,302.7593,303.1316,10546.0
2024-08-02 10:30:00,309.59,309.72,306.71,306.99,6400.0,303.2687,303.3961,300.4475,300.7218,6400.0
2024-08-02 11:00:00,306.92,307.52,306.01,307.38,6402.0,300.6532,301.241,299.7618,301.1038,6402.0
2024-08-02 11:30:00,307.53,308.91,307.4,308.17,6493.0,301.2508,302.6026,301.1234,301.8777,6493.0
2024-08-02 12:00:00,307.78,308.41,306.97,308.24,7496.0,301.4957,302.1128,300.7022,301.9463,7496.0
2024-08-02 12:30:00,307.76,308.41,306.29,307.41,7928.0,301.4761,302.1128,300.0361,301.1332,7928.0
2024-08-02 13:00:00,307.41,307.41,306.03,306.07,3831.0,301.1332,301.1332,299.7814,299.8206,3831.0
2024-08-02 13:30:00,305.63,305.84,304.16,304.19,5519.0,299.3896,299.5953,297.9496,297.979,5519.0
2024-08-02 14:00:00,304.03,305.23,303.84,305.06,7461.0,297.8223,298.9977,297.6361,298.8312,7461.0
2024-08-02 14:30:00,305.3,306.37,305.17,305.17,10372.0,299.0663,300.1145,298.939,298.939,10372.0
2024-08-02 15:00:00,305.24,306.41,305.14,306.3,12168.0,299.0075,300.1537,298.9096,300.0459,12168.0
2024-08-02 15:30:00,306.34,306.79,305.5,306.54,37346.0,300.0851,300.5259,299.2622,300.281,37346.0
2024-08-05 09:30:00,295.56,296.01,290.99,294.47,22134.0,289.5252,289.966,285.0485,288.4574,22134.0
2024-08-05 10:00:00,297.2,298.48,294.57,295.09,12522.0,291.1317,292.3856,288.5554,289.0648,12522.0
2024-08-05 10:30:00,294.54,295.17,291.92,292.15,16517.0,288.526,289.1432,285.9595,286.1848,16517.0
2024-08-05 11:00:00,292.39,294.91,292.1,294.24,14427.0,286.4199,288.8885,286.1358,288.2321,14427.0
2024-08-05 11:30:00,294.62,296.6,294.3,296.44,17305.0,288.6044,290.544,288.2909,290.3872,17305.0
2024-08-05 12:00:00,296.88,299.18,296.79,299.17,14841.0,290.8182,293.0713,290.7301,293.0615,14841.0
2024-08-05 12:30:00,298.96,298.96,295.33,296.03,11933.0,292.8558,292.8558,289.2999,289.9856,11933.0
2024-08-05 13:00:00,296.17,297.94,295.96,297.05,15104.0,290.1227,291.8566,289.917,290.9848,15104.0
2024-08-05 13:30:00,297.19,297.9,296.09,296.16,6798.0,291.1219,291.8174,290.0444,290.1129,6798.0
2024-08-05 14:00:00,295.87,296.85,295.58,296.44,4500.0,289.8289,290.7889,289.5448,290.3872,4500.0
2024-08-05 14:30:00,296.47,296.92,295.36,295.51,5787.0,290.4166,290.8574,289.3293,289.4762,5787.0
2024-08-05 15:00:00,295.57,295.77,294.99,295.57,6784.0,289.535,289.7309,288.9668,289.535,6784.0
2024-08-05 15:30:00,295.83,295.83,293.5,295.11,21686.0,289.7897,289.7897,287.5073,289.0844,21686.0
2024-08-06 09:30:00,294.66,297.26,293.98,296.53,5055.0,288.6436,291.1905,287.9775,290.4754,5055.0
2024-08-06 10:00:00,296.15,297.3,295.68,295.93,5921.0,290.1031,291.2297,289.6427,289.8876,5921.0
2024-08-06 10:30:00,295.41,298.31,295.31,296.69,6202.0,289.3783,292.219,289.2803,290.6321,6202.0
2024-08-06 11:00:00,296.74,297.13,293.47,293.51,7254.0,290.6811,291.0631,287.4779,287.517,7254.0
2024-08-06 11:30:00,293.52,295.22,293.52,295.22,3700.0,287.5268,289.1921,287.5268,289.1921,3700.0
2024-08-06 12:00:00,295.25,295.87,294.86,295.13,3129.0,289.2215,289.8289,288.8395,289.104,3129.0
2024-08-06 12:30:00,295.02,295.69,294.86,295.54,8596.0,288.9962,289.6525,288.8395,289.5056,8596.0
2024-08-06 13:00:00,295.72,296.94,295.42,296.78,2772.0,289.6819,290.877,289.3881,290.7203,2772.0
2024-08-06 13:30:00,297.19,297.33,296.64,296.74,2105.0,291.1219,291.2591,290.5831,290.6811,2105.0
2024-08-06 14:00:00,296.11,297.58,296.11,297.54,2500.0,290.064,291.5039,290.064,291.4648,2500.0
2024-08-06 14:30:00,297.62,298.36,296.24,296.24,7106.0,291.5431,292.268,290.1913,290.1913,7106.0
2024-08-06 15:00:00,296.13,296.85,295.08,296.62,8093.0,290.0836,290.7889,289.055,290.5635,8093.0
2024-08-06 15:30:00,296.33,296.63,294.08,294.08,11967.0,290.2795,290.5733,288.0754,288.0754,11967.0
2024-08-07 09:30:00,300.31,302.4,299.59,302.29,16524.0,294.1782,296.2255,293.4729,296.1178,16524.0
2024-08-07 10:00:00,302.09,302.22,298.81,299.01,10172.0,295.9219,296.0492,292.7088,292.9047,10172.0
2024-08-07 10:30:00,299.29,300.29,298.61,300.08,23965.0,293.179,294.1586,292.5129,293.9529,23965.0
2024-08-07 11:00:00,300.14,301.02,299.55,299.74,11604.0,294.0117,294.8737,293.4337,293.6198,11604.0
2024-08-07 11:30:00,299.69,300.22,298.52,299.84,10252.0,293.5709,294.09,292.4248,293.7178,10252.0
2024-08-07 12:00:00,299.8,299.89,298.26,299.18,9269.0,293.6786,293.7668,292.1701,293.0713,9269.0
2024-08-07 12:30:00,299.0,299.67,296.63,296.63,5853.0,292.895,293.5513,290.5733,290.5733,5853.0
2024-08-07 13:00:00,296.81,296.85,295.2,296.04,7784.0,290.7497,290.7889,289.1725,289.9954,7784.0
2024-08-07 13:30:00,296.0,296.46,294.06,294.17,4599.0,289.9562,290.4068,288.0558,288.1636,4599.0
2024-08-07 14:00:00,294.27,294.65,293.0,293.63,8171.0,288.2615,288.6338,287.0175,287.6346,8171.0
2024-08-07 14:30:00,293.45,293.9,292.76,292.83,5847.0,287.4583,287.8991,286.7824,286.8509,5847.0
2024-08-07 15:00:00,293.41,294.56,293.25,294.28,9366.0,287.4191,288.5456,287.2624,288.2713,9366.0
2024-08-07 15:30:00,293.98,294.53,292.1,292.45,45337.0,287.9775,288.5162,286.1358,286.4787,45337.0
2024-08-08 09:30:00,294.36,297.5,294.22,297.02,2824.0,288.3497,291.4256,288.2126,290.9554,2824.0
2024-08-08 10:00:00,297.64,297.64,296.12,296.71,2493.0,291.5627,291.5627,290.0738,290.6517,2493.0
2024-08-08 10:30:00,297.08,297.8,296.9,297.79,2435.0,291.0142,291.7195,290.8378,291.7097,2435.0
2024-08-08 11:00:00,297.58,297.86,297.07,297.86,3841.0,291.5039,291.7782,291.0044,291.7782,3841.0
2024-08-08 11:30:00,297.6,297.77,296.79,297.64,9123.0,291.5235,291.6901,290.7301,291.5627,9123.0
2024-08-08 12:00:00,297.95,297.95,297.23,297.23,400.0,291.8664,291.8664,291.1611,291.1611,400.0
2024-08-08 12:30:00,297.69,297.69,297.53,297.54,400.0,291.6117,291.6117,291.455,291.4648,400.0
2024-08-08 13:00:00,297.28,298.92,296.93,298.92,2300.0,291.2101,292.8166,290.8672,292.8166,2300.0
2024-08-08 13:30:00,298.63,299.08,298.63,298.84,1402.0,292.5325,292.9733,292.5325,292.7382,1402.0
2024-08-08 14:00:00,299.0,299.36,298.86,299.0,1760.0,292.895,293.2476,292.7578,292.895,1760.0
2024-08-08 14:30:00,298.85,298.85,297.73,298.43,2600.0,292.748,292.748,291.6509,292.3366,2600.0
2024-08-08 15:00:00,298.29,299.21,298.29,299.1,11867.0,292.1995,293.1007,292.1995,292.9929,11867.0
2024-08-08 15:30:00,299.11,299.73,298.63,299.23,32323.0,293.0027,293.61,292.5325,293.1203,32323.0
2024-08-09 09:30:00,298.98,299.0,297.5,297.8,49326.0,292.8754,292.895,291.4256,291.7195,49326.0
2024-08-09 10:00:00,297.69,298.11,297.06,297.06,500.0,291.6117,292.0231,290.9946,290.9946,500.0
2024-08-09 10:30:00,298.14,299.26,298.14,299.26,2532.0,292.0525,293.1496,292.0525,293.1496,2532.0
2024-08-09 11:00:00,299.03,299.76,299.0,299.09,1307.0,292.9243,293.6394,292.895,292.9831,1307.0
2024-08-09 11:30:00,298.58,299.12,298.27,298.31,2800.0,292.4835,293.0125,292.1799,292.219,2800.0
2024-08-09 12:00:00,297.7,297.7,297.17,297.7,900.0,291.6215,291.6215,291.1023,291.6215,900.0
2024-08-09 12:30:00,297.71,299.09,297.71,298.62,1600.0,291.6313,292.9831,291.6313,292.5227,1600.0
2024-08-09 13:00:00,298.82,299.29,298.21,299.06,1800.0,292.7186,293.179,292.1211,292.9537,1800.0
2024-08-09 13:30:00,299.31,299.31,298.55,298.55,700.0,293.1986,293.1986,292.4541,292.4541,700.0
2024-08-09 14:00:00,298.42,298.74,298.4,298.62,900.0,292.3268,292.6403,292.3072,292.5227,900.0
2024-08-09 14:30:00,298.59,298.81,298.12,298.64,1999.0,292.4933,292.7088,292.0329,292.5423,1999.0
2024-08-09 15:00:00,298.67,299.16,298.67,299.01,2515.0,292.5717,293.0517,292.5717,292.9047,2515.0
2024-08-09 15:30:00,298.85,298.85,297.49,297.91,8809.0,292.748,292.748,291.4158,291.8272,8809.0
2024-08-12 09:30:00,300.1,301.97,298.81,298.94,7519.0,293.9725,295.8043,292.7088,292.8362,7519.0
2024-08-12 10:00:00,299.09,300.38,298.92,299.64,4577.0,292.9831,294.2468,292.8166,293.5219,4577.0
2024-08-12 10:30:00,300.21,302.2,300.07,301.84,2199.0,294.0802,296.0296,293.9431,295.677,2199.0
2024-08-12 11:00:00,302.27,302.27,300.5,301.3,3198.0,296.0982,296.0982,294.3643,295.148,3198.0
2024-08-12 11:30:00,300.91,301.38,300.36,301.28,3522.0,294.766,295.2264,294.2272,295.1284,3522.0
2024-08-12 12:00:00,300.67,301.15,300.67,300.87,1636.0,294.5309,295.0011,294.5309,294.7268,1636.0
2024-08-12 12:30:00,300.48,300.87,300.48,300.87,700.0,294.3447,294.7268,294.3447,294.7268,700.0
2024-08-12 13:00:00,300.0,300.42,299.77,300.02,1908.0,293.8745,294.286,293.6492,293.8941,1908.0
2024-08-12 13:30:00,300.58,300.9,300.39,300.58,2336.0,294.4427,294.7562,294.2566,294.4427,2336.0
2024-08-12 14:00:00,300.71,300.93,300.43,300.67,2504.0,294.57,294.7855,294.2958,294.5309,2504.0
2024-08-12 14:30:00,300.52,301.05,300.24,300.99,1175.0,294.3839,294.9031,294.1096,294.8443,1175.0
2024-08-12 15:00:00,300.93,301.21,300.81,301.06,2091.0,294.7855,295.0598,294.668,294.9129,2091.0
2024-08-12 15:30:00,301.07,301.21,299.7,300.08,5767.0,294.9227,295.0598,293.5807,293.9529,5767.0
2024-08-13 09:30:00,298.81,299.1,296.62,297.15,7253.0,292.7088,292.9929,290.5635,291.0827,7253.0
2024-08-13 10:00:00,296.77,296.79,295.47,295.96,8204.0,290.7105,290.7301,289.437,289.917,8204.0
2024-08-13 10:30:00,295.77,296.45,295.19,296.4,6700.0,289.7309,290.397,289.1627,290.348,6700.0
2024-08-13 11:00:00,296.3,296.82,295.88,296.4,5352.0,290.2501,290.7595,289.8387,290.348,5352.0
2024-08-13 11:30:00,296.57,297.09,296.1,296.97,4008.0,290.5146,291.024,290.0542,290.9064,4008.0
2024-08-13 12:00:00,296.98,297.37,296.73,297.11,4715.0,290.9162,291.2982,290.6713,291.0435,4715.0
2024-08-13 12:30:00,297.0,297.77,296.81,297.59,4400.0,290.9358,291.6901,290.7497,291.5137,4400.0
2024-08-13 13:00:00,297.47,297.47,296.76,296.98,4262.0,291.3962,291.3962,290.7007,290.9162,4262.0
2024-08-13 13:30:00,297.25,297.96,296.94,297.96,2900.0,291.1807,291.8762,290.877,291.8762,2900.0
2024-08-13 14:00:00,297.7,298.32,297.69,297.99,3702.0,291.6215,292.2288,291.6117,291.9056,3702.0
2024-08-13 14:30:00,297.92,298.68,297.92,298.44,4311.0,291.837,292.5815,291.837,292.3464,4311.0
2024-08-13 15:00:00,298.5,298.75,297.66,297.66,3068.0,292.4052,292.6501,291.5823,291.5823,3068.0
2024-08-13 15:30:00,297.36,298.22,297.32,297.33,16261.0,291.2884,292.1309,291.2493,291.2591,16261.0
2024-08-14 09:30:00,299.25,299.57,298.07,298.07,2915.0,293.1398,293.4533,291.9839,291.9839,2915.0
2024-08-14 10:00:00,297.57,297.68,297.37,297.41,1200.0,291.4942,291.6019,291.2982,291.3374,1200.0
2024-08-14 10:30:00,296.77,296.77,295.45,296.13,3782.0,290.7105,290.7105,289.4174,290.0836,3782.0
2024-08-14 11:00:00,296.29,296.3,295.58,295.92,3297.0,290.2403,290.2501,289.5448,289.8778,3297.0
2024-08-14 11:30:00,296.66,297.61,296.66,297.61,2300.0,290.6027,291.5333,290.6027,291.5333,2300.0
2024-08-14 12:00:00,297.41,297.89,296.48,296.9,2900.0,291.3374,291.8076,290.4264,290.8378,2900.0
2024-08-14 12:30:00,296.53,296.95,296.31,296.95,1669.0,290.4754,290.8868,290.2599,290.8868,1669.0
2024-08-14 13:00:00,297.01,297.44,296.91,297.1,2203.0,290.9456,291.3668,290.8476,291.0337,2203.0
2024-08-14 13:30:00,296.82,297.24,296.59,297.17,1800.0,290.7595,291.1709,290.5342,291.1023,1800.0
2024-08-14 14:00:00,296.85,296.85,295.98,296.25,1500.0,290.7889,290.7889,289.9366,290.2011,1500.0
2024-08-14 14:30:00,296.41,297.59,296.41,297.59,3571.0,290.3578,291.5137,290.3578,291.5137,3571.0
2024-08-14 15:00:00,297.4,297.4,296.61,297.06,10834.0,291.3276,291.3276,290.5538,290.9946,10834.0
2024-08-14 15:30:00,296.98,296.98,296.34,296.46,3985.0,290.9162,290.9162,290.2893,290.4068,3985.0
2024-08-15 09:30:00,299.74,303.89,299.74,300.54,7981.0,293.6198,297.6851,293.6198,294.4035,7981.0
2024-08-15 10:00:00,300.62,301.0,299.96,300.85,3400.0,294.4819,294.8541,293.8354,294.7072,3400.0
2024-08-15 10:30:00,301.14,302.01,301.13,301.69,2400.0,294.9913,295.8435,294.9815,295.53,2400.0
2024-08-15 11:00:00,302.11,303.47,302.11,303.2,4745.0,295.9415,297.2737,295.9415,297.0092,4745.0
2024-08-15 11:30:00,302.76,303.1,302.5,302.97,4000.0,296.5782,296.9112,296.3235,296.7839,4000.0
2024-08-15 12:00:00,302.86,303.78,302.79,303.76,1601.0,296.6761,297.5774,296.6076,297.5578,1601.0
2024-08-15 12:30:00,303.68,303.75,302.84,303.14,1900.0,297.4794,297.548,296.6565,296.9504,1900.0
2024-08-15 13:00:00,302.97,303.12,302.24,303.12,3092.0,296.7839,296.9308,296.0688,296.9308,3092.0
2024-08-15 13:30:00,303.04,303.49,303.0,303.0,3300.0,296.8525,297.2933,296.8133,296.8133,3300.0
2024-08-15 14:00:00,303.08,303.13,303.0,303.1,900.0,296.8916,296.9406,296.8133,296.9112,900.0
2024-08-15 14:30:00,302.87,303.05,302.75,302.77,1400.0,296.6859,296.8623,296.5684,296.588,1400.0
2024-08-15 15:00:00,302.63,302.97,302.63,302.97,1800.0,296.4508,296.7839,296.4508,296.7839,1800.0
2024-08-15 15:30:00,302.89,303.18,302.17,302.65,11733.0,296.7055,296.9896,296.0002,296.4704,11733.0
2024-08-16 09:30:00,300.18,302.59,300.18,302.01,1658.0,294.0509,296.4117,294.0509,295.8435,1658.0
2024-08-16 10:00:00,302.61,302.61,300.81,300.81,8346.0,296.4312,296.4312,294.668,294.668,8346.0
2024-08-16 10:30:00,300.95,300.95,300.19,300.64,2207.0,294.8051,294.8051,294.0607,294.5015,2207.0
2024-08-16 11:00:00,300.98,301.08,300.91,300.91,600.0,294.8345,294.9325,294.766,294.766,600.0
2024-08-16 11:30:00,301.09,301.43,300.74,301.35,1100.0,294.9423,295.2753,294.5994,295.197,1100.0
2024-08-16 12:00:00,301.41,302.02,301.41,301.96,1475.0,295.2557,295.8533,295.2557,295.7945,1475.0
2024-08-16 12:30:00,301.97,302.23,301.97,302.23,600.0,295.8043,296.059,295.8043,296.059,600.0
2024-08-16 13:00:00,302.45,302.64,302.24,302.38,1100.0,296.2745,296.4606,296.0688,296.2059,1100.0
2024-08-16 13:30:00,302.49,302.68,302.23,302.62,1400.0,296.3137,296.4998,296.059,296.441,1400.0
2024-08-16 14:00:00,302.24,302.5,302.24,302.36,1000.0,296.0688,296.3235,296.0688,296.1863,1000.0
2024-08-16 14:30:00,301.88,302.09,301.77,301.84,1000.0,295.7161,295.9219,295.6084,295.677,1000.0
2024-08-16 15:00:00,302.04,302.22,301.52,301.61,1700.0,295.8729,296.0492,295.3635,295.4517,1700.0
2024-08-16 15:30:00,301.47,302.16,301.41,301.97,8510.0,295.3145,295.9904,295.2557,295.8043,8510.0
2024-08-19 09:30:00,302.63,304.49,302.63,303.45,2984.0,296.4508,298.2729,296.4508,297.2541,2984.0
2024-08-19 10:00:00,303.22,305.44,303.02,305.44,11619.0,297.0288,299.2035,296.8329,299.2035,11619.0
2024-08-19 10:30:00,305.38,307.0,305.38,306.68,3400.0,299.1447,300.7316,299.1447,300.4181,3400.0
2024-08-19 11:00:00,306.45,306.81,306.0,306.0,1902.0,300.1928,300.5455,299.752,299.752,1902.0
2024-08-19 11:30:00,305.82,305.86,305.32,305.32,1867.0,299.5757,299.6149,299.0859,299.0859,1867.0
2024-08-19 12:00:00,305.72,305.88,304.32,304.67,1693.0,299.4777,299.6345,298.1063,298.4492,1693.0
2024-08-19 12:30:00,304.53,304.54,303.92,304.3,1400.0,298.312,298.3218,297.7145,298.0867,1400.0
2024-08-19 13:00:00,304.15,304.15,303.96,303.96,300.0,297.9398,297.9398,297.7537,297.7537,300.0
2024-08-19 13:30:00,303.65,303.8,303.58,303.6,2809.0,297.45,297.5969,297.3814,297.401,2809.0
2024-08-19 14:00:00,303.6,303.83,303.51,303.52,4989.0,297.401,297.6263,297.3129,297.3227,4989.0
2024-08-19 14:30:00,303.68,303.99,303.54,303.81,3200.0,297.4794,297.7831,297.3423,297.6067,3200.0
2024-08-19 15:00:00,303.82,303.82,303.45,303.46,1486.0,297.6165,297.6165,297.2541,297.2639,1486.0
2024-08-19 15:30:00,303.57,304.3,303.29,304.23,8593.0,297.3716,298.0867,297.0974,298.0182,8593.0
2024-08-20 09:30:00,303.34,303.63,301.22,301.69,12809.0,297.1463,297.4304,295.0696,295.53,12809.0
2024-08-20 10:00:00,301.96,301.96,299.01,299.01,2422.0,295.7945,295.7945,292.9047,292.9047,2422.0
2024-08-20 10:30:00,299.29,299.29,296.86,296.89,9297.0,293.179,293.179,290.7986,290.828,9297.0
2024-08-20 11:00:00,296.82,296.82,295.65,295.65,5793.0,290.7595,290.7595,289.6134,289.6134,5793.0
2024-08-20 11:30:00,295.77,296.02,294.84,295.21,3850.0,289.7309,289.9758,288.8199,289.1823,3850.0
2024-08-20 12:00:00,295.49,296.06,295.49,295.82,2100.0,289.4566,290.015,289.4566,289.7799,2100.0
2024-08-20 12:30:00,295.82,296.02,295.6,295.91,3093.0,289.7799,289.9758,289.5644,289.868,3093.0
2024-08-20 13:00:00,295.62,296.09,295.6,295.87,1431.0,289.584,290.0444,289.5644,289.8289,1431.0
2024-08-20 13:30:00,295.59,295.66,295.05,295.05,1524.0,289.5546,289.6232,289.0256,289.0256,1524.0
2024-08-20 14:00:00,295.07,296.21,295.07,296.1,20364.0,289.0452,290.1619,289.0452,290.0542,20364.0
2024-08-20 14:30:00,295.86,296.25,295.78,295.78,3465.0,289.8191,290.2011,289.7407,289.7407,3465.0
2024-08-20 15:00:00,295.62,296.34,295.5,296.12,3870.0,289.584,290.2893,289.4664,290.0738,3870.0
2024-08-20 15:30:00,296.11,296.14,293.88,293.91,15060.0,290.064,290.0934,287.8795,287.9089,15060.0
2024-08-21 09:30:00,296.81,298.0,294.89,294.95,8079.0,290.7497,291.9154,288.8689,288.9276,8079.0
2024-08-21 10:00:00,295.27,296.73,295.17,296.73,5077.0,289.2411,290.6713,289.1432,290.6713,5077.0
2024-08-21 10:30:00,296.98,298.13,296.0,296.08,5681.0,290.9162,292.0427,289.9562,290.0346,5681.0
2024-08-21 11:00:00,296.16,296.75,295.54,296.36,4578.0,290.1129,290.6909,289.5056,290.3089,4578.0
2024-08-21 11:30:00,296.65,296.76,295.67,295.67,5308.0,290.5929,290.7007,289.6329,289.6329,5308.0
2024-08-21 12:00:00,295.3,295.67,295.03,295.63,12741.0,289.2705,289.6329,289.006,289.5938,12741.0
2024-08-21 12:30:00,295.47,295.76,295.24,295.45,5747.0,289.437,289.7211,289.2117,289.4174,5747.0
2024-08-21 13:00:00,295.28,295.76,295.2,295.27,3486.0,289.2509,289.7211,289.1725,289.2411,3486.0
2024-08-21 13:30:00,295.39,295.39,294.35,294.4,3802.0,289.3587,289.3587,288.3399,288.3889,3802.0
2024-08-21 14:00:00,294.7,294.87,294.22,294.87,5126.0,288.6828,288.8493,288.2126,288.8493,5126.0
2024-08-21 14:30:00,295.14,295.63,294.96,295.17,2989.0,289.1138,289.5938,288.9374,289.1432,2989.0
2024-08-21 15:00:00,295.0,295.64,294.94,295.55,4461.0,288.9766,289.6036,288.9179,289.5154,4461.0
2024-08-21 15:30:00,295.39,295.65,294.9,295.14,19283.0,289.3587,289.6134,288.8787,289.1138,19283.0
2024-08-22 09:30:00,295.37,296.79,295.08,295.49,10561.0,289.3391,290.7301,289.055,289.4566,10561.0
2024-08-22 10:00:00,295.49,295.99,294.47,294.73,15396.0,289.4566,289.9464,288.4574,288.7121,15396.0
2024-08-22 10:30:00,294.29,294.52,294.06,294.47,3200.0,288.2811,288.5064,288.0558,288.4574,3200.0
2024-08-22 11:00:00,294.91,295.05,294.34,295.05,1700.0,288.8885,289.0256,288.3301,289.0256,1700.0
2024-08-22 11:30:00,294.8,295.57,294.57,294.86,2000.0,288.7807,289.535,288.5554,288.8395,2000.0
2024-08-22 12:00:00,294.83,295.13,294.57,295.13,500.0,288.8101,289.104,288.5554,289.104,500.0
2024-08-22 12:30:00,295.43,296.33,295.05,295.09,1700.0,289.3978,290.2795,289.0256,289.0648,1700.0
2024-08-22 13:00:00,295.39,295.39,295.27,295.36,500.0,289.3587,289.3587,289.2411,289.3293,500.0
2024-08-22 13:30:00,294.9,295.15,294.52,294.57,900.0,288.8787,289.1236,288.5064,288.5554,900.0
2024-08-22 14:00:00,294.57,295.66,294.57,295.61,1882.0,288.5554,289.6232,288.5554,289.5742,1882.0
2024-08-22 14:30:00,295.0,295.0,294.32,294.48,800.0,288.9766,288.9766,288.3105,288.4672,800.0
2024-08-22 15:00:00,295.18,295.28,294.59,294.59,862.0,289.153,289.2509,288.575,288.575,862.0
2024-08-22 15:30:00,294.59,294.59,293.55,294.04,5893.0,288.575,288.575,287.5562,288.0362,5893.0
2024-08-23 09:30:00,295.97,298.56,295.97,297.36,4444.0,289.9268,292.4639,289.9268,291.2884,4444.0
2024-08-23 10:00:00,297.96,300.56,297.96,300.1,4378.0,291.8762,294.4231,291.8762,293.9725,4378.0
2024-08-23 10:30:00,300.26,301.31,300.13,300.13,3591.0,294.1292,295.1578,294.0019,294.0019,3591.0
2024-08-23 11:00:00,300.01,301.52,300.01,301.52,1006.0,293.8843,295.3635,293.8843,295.3635,1006.0
2024-08-23 11:30:00,301.27,301.62,300.54,300.54,2565.0,295.1186,295.4615,294.4035,294.4035,2565.0
2024-08-23 12:00:00,300.18,300.52,299.65,300.52,500.0,294.0509,294.3839,293.5317,294.3839,500.0
2024-08-23 12:30:00,301.9,302.59,301.41,302.59,400.0,295.7357,296.4117,295.2557,296.4117,400.0
2024-08-23 13:00:00,302.33,303.49,302.33,303.49,738.0,296.157,297.2933,296.157,297.2933,738.0
2024-08-23 13:30:00,303.1,303.1,302.57,302.83,972.0,296.9112,296.9112,296.3921,296.6468,972.0
2024-08-23 14:00:00,302.54,302.54,302.39,302.39,200.0,296.3627,296.3627,296.2157,296.2157,200.0
2024-08-23 14:30:00,302.29,302.34,301.81,301.82,826.0,296.1178,296.1668,295.6476,295.6574,826.0
2024-08-23 15:00:00,301.82,302.28,301.82,302.23,722.0,295.6574,296.108,295.6574,296.059,722.0
2024-08-23 15:30:00,302.3,302.47,301.98,302.44,4363.0,296.1276,296.2941,295.8141,296.2647,4363.0
2024-08-26 09:30:00,307.08,309.54,307.08,309.05,5954.0,300.81,303.2197,300.81,302.7398,5954.0
2024-08-26 10:00:00,308.58,308.68,306.81,307.07,2158.0,302.2793,302.3773,300.5455,300.8002,2158.0
2024-08-26 10:30:00,307.05,307.05,304.69,304.69,2404.0,300.7806,300.7806,298.4688,298.4688,2404.0
2024-08-26 11:00:00,304.39,304.54,303.34,303.34,5099.0,298.1749,298.3218,297.1463,297.1463,5099.0
2024-08-26 11:30:00,303.58,304.31,303.4,303.97,1500.0,297.3814,298.0965,297.2051,297.7635,1500.0
2024-08-26 12:00:00,304.0,304.77,304.0,304.69,1900.0,297.7929,298.5471,297.7929,298.4688,1900.0
2024-08-26 12:30:00,304.83,305.48,304.46,305.47,3118.0,298.6059,299.2426,298.2435,299.2328,3118.0
2024-08-26 13:00:00,305.48,305.84,305.37,305.7,2100.0,299.2426,299.5953,299.1349,299.4582,2100.0
2024-08-26 13:30:00,305.15,305.15,304.74,304.84,1105.0,298.9194,298.9194,298.5178,298.6157,1105.0
2024-08-26 14:00:00,304.84,305.1,304.72,304.72,1696.0,298.6157,298.8704,298.4982,298.4982,1696.0
2024-08-26 14:30:00,304.94,305.03,304.58,304.98,2192.0,298.7137,298.8018,298.361,298.7529,2192.0
2024-08-26 15:00:00,305.0,305.26,304.7,305.2,3723.0,298.7724,299.0271,298.4786,298.9684,3723.0
2024-08-26 15:30:00,305.27,305.36,304.41,304.88,19928.0,299.0369,299.1251,298.1945,298.6549,19928.0
2024-08-27 09:30:00,303.84,303.9,302.88,302.88,3732.0,297.6361,297.6949,296.6957,296.6957,3732.0
2024-08-27 10:00:00,302.61,303.15,302.15,303.02,4380.0,296.4312,296.9602,295.9806,296.8329,4380.0
2024-08-27 10:30:00,302.67,303.39,302.6,303.31,1800.0,296.49,297.1953,296.4214,297.117,1800.0
2024-08-27 11:00:00,302.39,302.39,302.03,302.03,502.0,296.2157,296.2157,295.8631,295.8631,502.0
2024-08-27 11:30:00,302.13,302.13,301.23,301.23,365.0,295.961,295.961,295.0794,295.0794,365.0
2024-08-27 12:00:00,301.19,301.46,301.01,301.02,1252.0,295.0402,295.3047,294.8639,294.8737,1252.0
2024-08-27 12:30:00,300.75,300.75,300.32,300.32,386.0,294.6092,294.6092,294.188,294.188,386.0
2024-08-27 13:00:00,300.36,300.62,300.31,300.62,400.0,294.2272,294.4819,294.1782,294.4819,400.0
2024-08-27 13:30:00,300.46,300.62,300.27,300.4,3912.0,294.3251,294.4819,294.139,294.2664,3912.0
2024-08-27 14:00:00,300.59,300.94,300.51,300.67,1000.0,294.4525,294.7953,294.3741,294.5309,1000.0
2024-08-27 14:30:00,300.89,300.95,300.7,300.8,1415.0,294.7464,294.8051,294.5602,294.6582,1415.0
2024-08-27 15:00:00,300.64,301.58,300.49,301.56,1400.0,294.5015,295.4223,294.3545,295.4027,1400.0
2024-08-27 15:30:00,301.63,301.95,301.44,301.92,6652.0,295.4713,295.7847,295.2851,295.7553,6652.0
2024-08-28 09:30:00,297.72,297.72,295.39,296.0,8092.0,291.6411,291.6411,289.3587,289.9562,8092.0
2024-08-28 10:00:00,295.41,295.75,294.0,294.52,12836.0,289.3783,289.7113,287.997,288.5064,12836.0
2024-08-28 10:30:00,294.15,296.7,294.15,296.7,1300.0,288.144,290.6419,288.144,290.6419,1300.0
2024-08-28 11:00:00,296.78,297.23,296.12,296.12,3000.0,290.7203,291.1611,290.0738,290.0738,3000.0
2024-08-28 11:30:00,295.89,296.7,295.89,296.7,1823.0,289.8485,290.6419,289.8485,290.6419,1823.0
2024-08-28 12:00:00,296.27,296.27,295.79,295.92,700.0,290.2207,290.2207,289.7505,289.8778,700.0
2024-08-28 12:30:00,295.96,297.08,295.96,296.86,1700.0,289.917,291.0142,289.917,290.7986,1700.0
2024-08-28 13:00:00,296.97,296.97,295.77,295.78,1300.0,290.9064,290.9064,289.7309,289.7407,1300.0
2024-08-28 13:30:00,296.22,296.22,295.29,295.31,2057.0,290.1717,290.1717,289.2607,289.2803,2057.0
2024-08-28 14:00:00,295.25,295.86,294.91,294.91,1000.0,289.2215,289.8191,288.8885,288.8885,1000.0
2024-08-28 14:30:00,295.05,295.75,295.05,295.75,2315.0,289.0256,289.7113,289.0256,289.7113,2315.0
2024-08-28 15:00:00,295.66,296.15,295.6,296.15,2548.0,289.6232,290.1031,289.5644,290.1031,2548.0
2024-08-28 15:30:00,296.28,296.33,295.62,296.02,8999.0,290.2305,290.2795,289.584,289.9758,8999.0
2024-08-29 09:30:00,299.3,300.23,295.72,297.26,11435.0,293.1888,294.0998,289.6819,291.1905,11435.0
2024-08-29 10:00:00,298.56,300.12,298.56,300.12,1712.0,292.4639,293.9921,292.4639,293.9921,1712.0
2024-08-29 10:30:00,299.86,299.87,298.99,299.18,6151.0,293.7374,293.7472,292.8852,293.0713,6151.0
2024-08-29 11:00:00,299.46,300.53,299.03,300.25,6682.0,293.3456,294.3937,292.9243,294.1194,6682.0
2024-08-29 11:30:00,300.2,300.46,299.55,300.46,2727.0,294.0705,294.3251,293.4337,294.3251,2727.0
2024-08-29 12:00:00,300.49,301.03,300.49,301.0,3501.0,294.3545,294.8835,294.3545,294.8541,3501.0
2024-08-29 12:30:00,300.8,300.9,300.59,300.65,3787.0,294.6582,294.7562,294.4525,294.5113,3787.0
2024-08-29 13:00:00,300.65,301.53,300.6,301.01,3000.0,294.5113,295.3733,294.4623,294.8639,3000.0
2024-08-29 13:30:00,301.24,301.27,300.36,300.69,3993.0,295.0892,295.1186,294.2272,294.5504,3993.0
2024-08-29 14:00:00,300.53,300.53,299.95,299.95,1700.0,294.3937,294.3937,293.8256,293.8256,1700.0
2024-08-29 14:30:00,299.68,299.68,299.06,299.48,9162.0,293.5611,293.5611,292.9537,293.3652,9162.0
2024-08-29 15:00:00,299.47,301.29,299.41,301.13,4073.0,293.3554,295.1382,293.2966,294.9815,4073.0
2024-08-29 15:30:00,301.37,301.46,299.19,299.58,13689.0,295.2166,295.3047,293.0811,293.4631,13689.0
2024-08-30 09:30:00,298.12,298.55,296.0,297.02,6080.0,292.0329,292.4541,289.9562,290.9554,6080.0
2024-08-30 10:00:00,297.09,298.1,296.4,296.7,5990.0,291.024,292.0133,290.348,290.6419,5990.0
2024-08-30 10:30:00,296.85,297.74,296.68,297.43,3491.0,290.7889,291.6607,290.6223,291.357,3491.0
2024-08-30 11:00:00,297.47,297.47,296.47,296.49,4340.0,291.3962,291.3962,290.4166,290.4362,4340.0
2024-08-30 11:30:00,296.13,296.13,295.59,295.7,1800.0,290.0836,290.0836,289.5546,289.6623,1800.0
2024-08-30 12:00:00,295.83,295.99,295.34,295.53,900.0,289.7897,289.9464,289.3097,289.4958,900.0
2024-08-30 12:30:00,295.1,295.69,295.05,295.69,3600.0,289.0746,289.6525,289.0256,289.6525,3600.0
2024-08-30 13:00:00,295.59,295.93,295.01,295.25,4100.0,289.5546,289.8876,288.9864,289.2215,4100.0
2024-08-30 13:30:00,295.5,296.05,295.5,295.57,1500.0,289.4664,290.0052,289.4664,289.535,1500.0
2024-08-30 14:00:00,295.68,296.2,295.62,295.62,586.0,289.6427,290.1521,289.584,289.584,586.0
2024-08-30 14:30:00,296.51,296.51,296.08,296.25,1100.0,290.4558,290.4558,290.0346,290.2011,1100.0
2024-08-30 15:00:00,296.16,296.3,295.89,296.16,1300.0,290.1129,290.2501,289.8485,290.1129,1300.0
2024-08-30 15:30:00,296.09,298.54,296.05,298.35,7363.0,290.0444,292.4443,290.0052,292.2582,7363.0
2024-09-03 09:30:00,293.0,293.0,288.22,288.43,19565.0,287.0175,287.0175,282.3351,282.5408,19565.0
2024-09-03 10:00:00,287.89,287.89,285.67,286.25,8790.0,282.0118,282.0118,279.8371,280.4053,8790.0
2024-09-03 10:30:00,286.1,286.43,285.55,285.91,5706.0,280.2583,280.5816,279.7196,280.0722,5706.0
2024-09-03 11:00:00,286.09,286.89,285.95,286.19,5767.0,280.2486,281.0322,280.1114,280.3465,5767.0
2024-09-03 11:30:00,286.23,286.36,285.37,285.37,2100.0,280.3857,280.513,279.5433,279.5433,2100.0
2024-09-03 12:00:00,285.51,285.51,284.82,285.05,1550.0,279.6804,279.6804,279.0045,279.2298,1550.0
2024-09-03 12:30:00,284.56,284.56,283.53,283.56,1400.0,278.7498,278.7498,277.7408,277.7702,1400.0
2024-09-03 13:00:00,283.67,284.55,283.67,284.38,3250.0,277.878,278.74,277.878,278.5735,3250.0
2024-09-03 13:30:00,284.34,284.65,283.89,284.0,2079.0,278.5343,278.838,278.0935,278.2012,2079.0
2024-09-03 14:00:00,283.77,284.47,283.77,284.47,2800.0,277.9759,278.6616,277.9759,278.6616,2800.0
2024-09-03 14:30:00,284.46,284.97,284.41,284.97,3235.0,278.6518,279.1514,278.6029,279.1514,3235.0
2024-09-03 15:00:00,284.79,285.82,284.7,285.12,9088.0,278.9751,279.9841,278.8869,279.2984,9088.0
2024-09-03 15:30:00,285.15,285.39,284.32,285.39,21770.0,279.3277,279.5628,278.5147,279.5628,21770.0
2024-09-04 09:30:00,285.42,288.26,284.69,286.61,5990.0,279.5922,282.3742,278.8771,280.7579,5990.0
2024-09-04 10:00:00,285.55,286.77,285.05,285.08,3691.0,279.7196,280.9147,279.2298,279.2592,3691.0
2024-09-04 10:30:00,284.93,286.48,284.93,286.17,3788.0,279.1122,280.6306,279.1122,280.3269,3788.0
2024-09-04 11:00:00,286.72,287.4,286.26,286.26,3793.0,280.8657,281.5318,280.4151,280.4151,3793.0
2024-09-04 11:30:00,285.82,286.08,285.27,285.74,2600.0,279.9841,280.2388,279.4453,279.9057,2600.0
2024-09-04 12:00:00,285.63,285.97,285.36,285.7,2200.0,279.7979,280.131,279.5335,279.8665,2200.0
2024-09-04 12:30:00,285.52,286.08,285.25,285.9,2693.0,279.6902,280.2388,279.4257,280.0624,2693.0
2024-09-04 13:00:00,285.79,285.88,284.69,284.69,3834.0,279.9547,280.0428,278.8771,278.8771,3834.0
2024-09-04 13:30:00,284.57,284.9,283.84,283.98,14346.0,278.7596,279.0829,278.0445,278.1816,14346.0
2024-09-04 14:00:00,283.97,283.97,283.31,283.78,2100.0,278.1718,278.1718,277.5253,277.9857,2100.0
2024-09-04 14:30:00,283.86,283.89,282.97,282.97,5757.0,278.0641,278.0935,277.1923,277.1923,5757.0
2024-09-04 15:00:00,282.62,282.62,281.76,282.18,12830.0,276.8494,276.8494,276.007,276.4184,12830.0
2024-09-04 15:30:00,282.04,282.04,280.63,281.26,13156.0,276.2812,276.2812,274.9,275.5172,13156.0
2024-09-05 09:30:00,284.27,284.27,279.48,279.86,14513.0,278.4657,278.4657,273.7735,274.1458,14513.0
2024-09-05 10:00:00,280.35,282.03,280.15,280.85,3539.0,274.6258,276.2715,274.4298,275.1155,3539.0
2024-09-05 10:30:00,280.58,281.76,280.58,281.76,2979.0,274.8511,276.007,274.8511,276.007,2979.0
2024-09-05 11:00:00,281.84,281.84,280.55,280.59,1267.0,276.0853,276.0853,274.8217,274.8609,1267.0
2024-09-05 11:30:00,280.38,280.39,279.58,279.58,1217.0,274.6551,274.6649,273.8715,273.8715,1217.0
2024-09-05 12:00:00,279.86,280.96,279.85,280.96,700.0,274.1458,275.2233,274.136,275.2233,700.0
2024-09-05 12:30:00,280.7,280.7,279.75,279.95,1631.0,274.9686,274.9686,274.038,274.2339,1631.0
2024-09-05 13:00:00,280.38,280.59,280.14,280.31,1000.0,274.6551,274.8609,274.42,274.5866,1000.0
2024-09-05 13:30:00,280.17,280.76,280.17,280.76,2000.0,274.4494,275.0274,274.4494,275.0274,2000.0
2024-09-05 14:00:00,281.06,281.06,280.53,280.53,300.0,275.3213,275.3213,274.8021,274.8021,300.0
2024-09-05 14:30:00,280.86,281.09,280.78,281.09,400.0,275.1253,275.3506,275.047,275.3506,400.0
2024-09-05 15:00:00,280.65,280.86,280.28,280.86,4734.0,274.9196,275.1253,274.5572,275.1253,4734.0
2024-09-05 15:30:00,280.79,281.15,279.52,279.77,8672.0,275.0568,275.4094,273.8127,274.0576,8672.0
2024-09-06 09:30:00,280.05,283.37,280.05,282.41,9100.0,274.3319,277.5841,274.3319,276.6437,9100.0
2024-09-06 10:00:00,281.46,281.46,278.45,278.45,6340.0,275.7131,275.7131,272.7645,272.7645,6340.0
2024-09-06 10:30:00,278.59,278.76,275.79,275.86,9171.0,272.9017,273.0682,270.1589,270.2274,9171.0
2024-09-06 11:00:00,277.46,277.96,275.27,275.49,6523.0,271.7948,272.2846,269.6495,269.865,6523.0
2024-09-06 11:30:00,275.35,276.06,275.0,275.34,2763.0,269.7278,270.4233,269.385,269.718,2763.0
2024-09-06 12:00:00,275.72,275.82,275.01,275.01,2076.0,270.0903,270.1882,269.3948,269.3948,2076.0
2024-09-06 12:30:00,274.76,275.86,274.76,275.86,2052.0,269.1499,270.2274,269.1499,270.2274,2052.0
2024-09-06 13:00:00,275.83,276.76,275.65,276.35,3000.0,270.198,271.1091,270.0217,270.7074,3000.0
2024-09-06 13:30:00,276.2,276.2,275.29,275.4,3300.0,270.5605,270.5605,269.6691,269.7768,3300.0
2024-09-06 14:00:00,275.54,275.55,274.5,274.52,6600.0,269.914,269.9238,268.8952,268.9148,6600.0
2024-09-06 14:30:00,274.66,274.66,273.39,274.22,8595.0,269.0519,269.0519,267.8079,268.6209,8595.0
2024-09-06 15:00:00,274.29,275.13,274.29,274.91,7982.0,268.6895,269.5123,268.6895,269.2968,7982.0
2024-09-06 15:30:00,274.29,275.0,273.97,274.44,35868.0,268.6895,269.385,268.376,268.8364,35868.0
2024-09-09 09:30:00,275.08,276.1,274.78,275.75,7046.0,269.4634,270.4625,269.1695,270.1197,7046.0
2024-09-09 10:00:00,275.85,277.58,275.69,276.54,12589.0,270.2176,271.9123,270.0609,270.8935,12589.0
2024-09-09 10:30:00,275.8,276.66,275.8,276.57,2063.0,270.1687,271.0111,270.1687,270.9229,2063.0
2024-09-09 11:00:00,276.46,276.46,275.24,275.31,2100.0,270.8152,270.8152,269.6201,269.6887,2100.0
2024-09-09 11:30:00,275.39,276.44,275.04,276.31,6980.0,269.767,270.7956,269.4242,270.6682,6980.0
2024-09-09 12:00:00,276.1,277.27,276.1,277.24,2390.0,270.4625,271.6086,270.4625,271.5793,2390.0
2024-09-09 12:30:00,277.25,278.05,277.25,278.05,1706.0,271.5891,272.3727,271.5891,272.3727,1706.0
2024-09-09 13:00:00,277.95,277.95,276.9,276.93,6032.0,272.2748,272.2748,271.2462,271.2756,6032.0
2024-09-09 13:30:00,276.71,276.81,276.0,276.41,4593.0,271.0601,271.158,270.3646,270.7662,4593.0
2024-09-09 14:00:00,276.46,276.48,276.0,276.01,5721.0,270.8152,270.8348,270.3646,270.3744,5721.0
2024-09-09 14:30:00,276.0,276.4,275.76,276.38,8747.0,270.3646,270.7564,270.1295,270.7368,8747.0
2024-09-09 15:00:00,276.31,276.77,276.31,276.53,3644.0,270.6682,271.1189,270.6682,270.8838,3644.0
2024-09-09 15:30:00,276.31,276.39,274.55,274.55,13814.0,270.6682,270.7466,268.9442,268.9442,13814.0
2024-09-10 09:30:00,275.09,275.09,269.34,269.88,30806.0,269.4732,269.4732,263.8406,264.3695,30806.0
2024-09-10 10:00:00,269.63,270.47,267.03,267.66,19459.0,264.1246,264.9475,261.5777,262.1949,19459.0
2024-09-10 10:30:00,267.71,270.48,267.71,268.89,17769.0,262.2438,264.9573,262.2438,263.3997,17769.0
2024-09-10 11:00:00,268.73,269.2,268.43,268.61,16752.0,263.243,263.7034,262.9491,263.1255,16752.0
2024-09-10 11:30:00,268.64,268.64,266.85,266.94,10496.0,263.1549,263.1549,261.4014,261.4896,10496.0
2024-09-10 12:00:00,266.96,267.58,266.75,267.15,6550.0,261.5092,262.1165,261.3034,261.6953,6550.0
2024-09-10 12:30:00,267.26,267.65,266.84,266.99,6540.0,261.803,262.1851,261.3916,261.5385,6540.0
2024-09-10 13:00:00,266.79,267.19,266.14,266.23,6293.0,261.3426,261.7345,260.7059,260.7941,6293.0
2024-09-10 13:30:00,266.27,266.64,265.89,266.06,5000.0,260.8332,261.1957,260.461,260.6275,5000.0
2024-09-10 14:00:00,266.35,267.1,266.35,266.93,8253.0,260.9116,261.6463,260.9116,261.4798,8253.0
2024-09-10 14:30:00,267.12,267.91,267.02,267.78,3717.0,261.6659,262.4398,261.5679,262.3124,3717.0
2024-09-10 15:00:00,267.69,268.03,267.45,268.01,3000.0,262.2242,262.5573,261.9891,262.5377,3000.0
2024-09-10 15:30:00,268.04,268.65,267.92,268.51,34546.0,262.5671,263.1646,262.4496,263.0275,34546.0
2024-09-11 09:30:00,269.95,269.95,266.07,266.49,9377.0,264.4381,264.4381,260.6373,261.0488,9377.0
2024-09-11 10:00:00,265.96,265.96,264.36,264.58,1600.0,260.5296,260.5296,258.9622,259.1777,1600.0
2024-09-11 10:30:00,264.28,264.28,262.45,263.3,19821.0,258.8839,258.8839,257.0912,257.9239,19821.0
2024-09-11 11:00:00,263.69,266.21,263.5,265.9,24689.0,258.3059,260.7745,258.1198,260.4708,24689.0
2024-09-11 11:30:00,265.93,267.6,265.93,266.52,11090.0,260.5002,262.1361,260.5002,261.0781,11090.0
2024-09-11 12:00:00,266.27,267.51,266.13,267.2,12190.0,260.8332,262.0479,260.6961,261.7443,12190.0
2024-09-11 12:30:00,267.76,268.78,267.69,267.97,6852.0,262.2928,263.292,262.2242,262.4985,6852.0
2024-09-11 13:00:00,268.06,268.91,268.06,268.34,8529.0,262.5867,263.4193,262.5867,262.861,8529.0
2024-09-11 13:30:00,268.61,269.35,267.95,268.07,9286.0,263.1255,263.8504,262.4789,262.5965,9286.0
2024-09-11 14:00:00,268.05,268.46,267.48,268.32,4500.0,262.5769,262.9785,262.0185,262.8414,4500.0
2024-09-11 14:30:00,268.38,269.72,268.36,268.64,13351.0,262.9002,264.2128,262.8806,263.1549,13351.0
2024-09-11 15:00:00,268.65,270.0,268.63,269.97,10602.0,263.1646,264.4871,263.1451,264.4577,10602.0
2024-09-11 15:30:00,270.07,270.07,268.35,268.76,31686.0,264.5557,264.5557,262.8708,263.2724,31686.0
2024-09-12 09:30:00,271.19,271.19,267.94,268.57,7863.0,265.6528,265.6528,262.4691,263.0863,7863.0
2024-09-12 10:00:00,267.6,270.06,267.26,269.83,1300.0,262.1361,264.5459,261.803,264.3206,1300.0
2024-09-12 10:30:00,269.69,271.34,269.69,270.81,2878.0,264.1834,265.7997,264.1834,265.2805,2878.0
2024-09-12 11:00:00,270.8,274.17,270.8,274.17,14029.0,265.2707,268.5719,265.2707,268.5719,14029.0
2024-09-12 11:30:00,273.56,273.6,271.54,271.59,3046.0,267.9744,268.0136,265.9956,266.0446,3046.0
2024-09-12 12:00:00,271.25,271.88,271.25,271.63,1700.0,265.7116,266.3287,265.7116,266.0838,1700.0
2024-09-12 12:30:00,271.45,271.7,271.3,271.7,600.0,265.9075,266.1524,265.7605,266.1524,600.0
2024-09-12 13:00:00,271.34,271.47,271.22,271.47,911.0,265.7997,265.9271,265.6822,265.9271,911.0
2024-09-12 13:30:00,271.65,271.93,271.65,271.71,500.0,266.1034,266.3777,266.1034,266.1622,500.0
2024-09-12 14:00:00,271.8,271.98,270.99,271.08,2867.0,266.2503,266.4267,265.4569,265.545,2867.0
2024-09-12 14:30:00,271.15,271.23,269.99,270.71,17489.0,265.6136,265.692,264.4773,265.1826,17489.0
2024-09-12 15:00:00,270.7,271.07,270.25,270.59,7300.0,265.1728,265.5352,264.732,265.065,7300.0
2024-09-12 15:30:00,270.53,270.79,269.99,270.66,17701.0,265.0063,265.261,264.4773,265.1336,17701.0
2024-09-13 09:30:00,273.79,274.53,271.84,273.66,13594.0,268.1997,268.9246,266.2895,268.0724,13594.0
2024-09-13 10:00:00,273.84,275.03,272.27,274.38,13505.0,268.2487,269.4144,266.7107,268.7777,13505.0
2024-09-13 10:30:00,274.52,275.78,274.3,275.49,6144.0,268.9148,270.1491,268.6993,269.865,6144.0
2024-09-13 11:00:00,275.14,275.14,272.08,272.47,9470.0,269.5221,269.5221,266.5246,266.9066,9470.0
2024-09-13 11:30:00,272.42,273.53,272.42,273.01,6521.0,266.8577,267.945,266.8577,267.4356,6521.0
2024-09-13 12:00:00,273.03,273.14,272.66,272.67,4600.0,267.4552,267.563,267.0928,267.1026,4600.0
2024-09-13 12:30:00,272.4,272.4,271.77,271.77,4271.0,266.8381,266.8381,266.2209,266.2209,4271.0
2024-09-13 13:00:00,271.66,271.9,271.15,271.15,3100.0,266.1132,266.3483,265.6136,265.6136,3100.0
2024-09-13 13:30:00,271.22,271.59,270.2,270.22,4440.0,265.6822,266.0446,264.683,264.7026,4440.0
2024-09-13 14:00:00,270.18,270.29,269.45,269.6,7556.0,264.6634,264.7712,263.9483,264.0952,7556.0
2024-09-13 14:30:00,269.53,269.96,269.24,269.87,8900.0,264.0267,264.4479,263.7426,264.3597,8900.0
2024-09-13 15:00:00,269.85,270.39,269.62,270.39,6535.0,264.3401,264.8691,264.1148,264.8691,6535.0
2024-09-13 15:30:00,270.3,271.43,270.27,271.42,18624.0,264.781,265.8879,264.7516,265.8781,18624.0
2024-09-16 09:30:00,274.91,278.27,273.78,277.15,24131.0,269.2968,272.5882,268.1899,271.4911,24131.0
2024-09-16 10:00:00,277.04,277.04,275.15,275.41,2467.0,271.3833,271.3833,269.5319,269.7866,2467.0
2024-09-16 10:30:00,275.28,275.28,273.93,274.13,3090.0,269.6593,269.6593,268.3368,268.5328,3090.0
2024-09-16 11:00:00,273.94,274.9,273.85,273.85,2706.0,268.3466,269.287,268.2585,268.2585,2706.0
2024-09-16 11:30:00,273.78,274.72,273.78,274.52,1588.0,268.1899,269.1107,268.1899,268.9148,1588.0
2024-09-16 12:00:00,274.36,274.73,274.16,274.73,2641.0,268.7581,269.1205,268.5621,269.1205,2641.0
2024-09-16 12:30:00,274.48,274.84,274.33,274.8,1501.0,268.8756,269.2283,268.7287,269.1891,1501.0
2024-09-16 13:00:00,274.63,275.25,274.55,275.0,3538.0,269.0225,269.6299,268.9442,269.385,3538.0
2024-09-16 13:30:00,275.1,275.89,275.1,275.82,2541.0,269.4829,270.2568,269.4829,270.1882,2541.0
2024-09-16 14:00:00,275.69,276.05,275.42,275.42,5988.0,270.0609,270.4136,269.7964,269.7964,5988.0
2024-09-16 14:30:00,275.57,275.76,275.46,275.76,703.0,269.9434,270.1295,269.8356,270.1295,703.0
2024-09-16 15:00:00,275.66,276.2,275.66,276.2,500.0,270.0315,270.5605,270.0315,270.5605,500.0
2024-09-16 15:30:00,276.39,277.65,276.39,277.31,18247.0,270.7466,271.9809,270.7466,271.6478,18247.0
2024-09-17 09:30:00,278.62,281.41,278.62,280.12,21853.0,272.9311,275.6641,272.9311,274.4004,21853.0
2024-09-17 10:00:00,279.96,282.72,279.96,282.52,4608.0,274.2437,276.9474,274.2437,276.7514,4608.0
2024-09-17 10:30:00,282.63,283.27,282.32,282.32,3416.0,276.8592,277.4861,276.5555,276.5555,3416.0
2024-09-17 11:00:00,282.51,284.3,282.5,283.85,6281.0,276.7417,278.4951,276.7319,278.0543,6281.0
2024-09-17 11:30:00,283.95,284.99,283.71,284.69,7857.0,278.1522,279.171,277.9171,278.8771,7857.0
2024-09-17 12:00:00,284.16,284.34,283.53,283.9,2600.0,278.358,278.5343,277.7408,278.1033,2600.0
2024-09-17 12:30:00,284.0,284.18,282.34,283.29,6583.0,278.2012,278.3776,276.5751,277.5057,6583.0
2024-09-17 13:00:00,283.1,283.75,282.92,283.75,2295.0,277.3196,277.9563,277.1433,277.9563,2295.0
2024-09-17 13:30:00,283.68,285.04,283.68,284.8,3888.0,277.8878,279.22,277.8878,278.9849,3888.0
2024-09-17 14:00:00,284.77,285.57,284.77,285.57,9055.0,278.9555,279.7392,278.9555,279.7392,9055.0
2024-09-17 14:30:00,285.51,285.53,284.97,285.29,8484.0,279.6804,279.7,279.1514,279.4649,8484.0
2024-09-17 15:00:00,285.3,285.97,285.19,285.91,9140.0,279.4747,280.131,279.3669,280.0722,9140.0
2024-09-17 15:30:00,285.88,286.38,285.3,286.09,20376.0,280.0428,280.5326,279.4747,280.2486,20376.0
2024-09-18 09:30:00,284.56,287.31,284.56,286.08,3241.0,278.7498,281.4436,278.7498,280.2388,3241.0
2024-09-18 10:00:00,284.45,284.75,283.46,284.04,11062.0,278.642,278.9359,277.6723,278.2404,11062.0
2024-09-18 10:30:00,284.34,284.52,283.27,283.43,3702.0,278.5343,278.7106,277.4861,277.6429,3702.0
2024-09-18 11:00:00,284.2,284.56,283.92,284.54,1758.0,278.3971,278.7498,278.1229,278.7302,1758.0
2024-09-18 11:30:00,283.84,283.85,282.76,283.34,3300.0,278.0445,278.0543,276.9865,277.5547,3300.0
2024-09-18 12:00:00,283.35,284.05,283.35,284.05,1400.0,277.5645,278.2502,277.5645,278.2502,1400.0
2024-09-18 12:30:00,283.92,284.58,283.92,284.49,971.0,278.1229,278.7694,278.1229,278.6812,971.0
2024-09-18 13:00:00,284.84,285.05,284.73,284.93,1100.0,279.0241,279.2298,278.9163,279.1122,1100.0
2024-09-18 13:30:00,285.18,285.47,284.33,284.44,1983.0,279.3571,279.6412,278.5245,278.6322,1983.0
2024-09-18 14:00:00,285.95,289.49,285.95,288.19,11285.0,280.1114,283.5791,280.1114,282.3057,11285.0
2024-09-18 14:30:00,288.41,289.35,286.07,287.01,7903.0,282.5212,283.442,280.229,281.1498,7903.0
2024-09-18 15:00:00,285.31,286.59,283.88,285.84,21648.0,279.4845,280.7383,278.0837,280.0037,21648.0
2024-09-18 15:30:00,286.27,286.27,283.41,283.41,12194.0,280.4249,280.4249,277.6233,277.6233,12194.0
2024-09-19 09:30:00,291.36,292.42,287.05,289.16,13495.0,285.4109,286.4493,281.189,283.2559,13495.0
2024-09-19 10:00:00,289.11,290.82,289.0,290.82,3017.0,283.2069,284.882,283.0991,284.882,3017.0
2024-09-19 10:30:00,290.99,291.16,289.3,290.71,3907.0,285.0485,285.215,283.393,284.7742,3907.0
2024-09-19 11:00:00,290.59,292.79,290.37,292.79,3254.0,284.6567,286.8118,284.4412,286.8118,3254.0
2024-09-19 11:30:00,292.62,293.15,292.25,292.83,3531.0,286.6452,287.1644,286.2828,286.8509,3531.0
2024-09-19 12:00:00,292.89,293.48,292.55,293.32,2456.0,286.9097,287.4877,286.5767,287.3309,2456.0
2024-09-19 12:30:00,293.38,293.38,293.08,293.15,1500.0,287.3897,287.3897,287.0958,287.1644,1500.0
2024-09-19 13:00:00,293.47,293.47,292.92,293.29,2659.0,287.4779,287.4779,286.9391,287.3015,2659.0
2024-09-19 13:30:00,293.59,294.17,293.45,293.8,1000.0,287.5954,288.1636,287.4583,287.8011,1000.0
2024-09-19 14:00:00,293.64,293.64,291.46,291.46,8293.0,287.6444,287.6444,285.5089,285.5089,8293.0
2024-09-19 14:30:00,291.75,291.75,290.73,290.73,2500.0,285.793,285.793,284.7938,284.7938,2500.0
2024-09-19 15:00:00,291.15,291.41,290.71,291.05,5161.0,285.2052,285.4599,284.7742,285.1073,5161.0
2024-09-19 15:30:00,291.01,291.14,290.16,291.02,10918.0,285.0681,285.1954,284.2355,285.0779,10918.0
2024-09-20 09:30:00,290.01,290.01,287.21,287.21,9597.0,284.0885,284.0885,281.3457,281.3457,9597.0
2024-09-20 10:00:00,288.08,289.48,287.84,289.25,6138.0,282.1979,283.5693,281.9628,283.344,6138.0
2024-09-20 10:30:00,289.87,290.21,289.37,289.37,2960.0,283.9514,284.2844,283.4616,283.4616,2960.0
2024-09-20 11:00:00,289.24,290.18,289.24,289.76,6181.0,283.3342,284.255,283.3342,283.8436,6181.0
2024-09-20 11:30:00,289.7,291.21,288.98,290.98,1246.0,283.7848,285.264,283.0795,285.0387,1246.0
2024-09-20 12:00:00,291.15,291.78,291.15,291.24,1600.0,285.2052,285.8224,285.2052,285.2934,1600.0
2024-09-20 12:30:00,291.68,291.97,291.51,291.79,1000.0,285.7244,286.0085,285.5579,285.8322,1000.0
2024-09-20 13:00:00,291.76,291.76,291.34,291.63,600.0,285.8028,285.8028,285.3914,285.6754,600.0
2024-09-20 13:30:00,291.45,291.69,291.27,291.39,1900.0,285.4991,285.7342,285.3228,285.4403,1900.0
2024-09-20 14:00:00,290.93,290.99,290.34,290.63,4030.0,284.9897,285.0485,284.4118,284.6959,4030.0
2024-09-20 14:30:00,290.6,291.67,290.49,291.56,7732.0,284.6665,285.7146,284.5587,285.6069,7732.0
2024-09-20 15:00:00,291.56,292.19,291.35,292.1,7188.0,285.6069,286.224,285.4012,286.1358,7188.0
2024-09-20 15:30:00,291.94,292.81,290.79,290.81,22369.0,285.9791,286.8313,284.8526,284.8722,22369.0
2024-09-23 09:30:00,290.94,294.8,290.75,294.69,6105.0,284.9995,288.7807,284.8134,288.673,6105.0
2024-09-23 10:00:00,295.26,295.58,295.0,295.17,3000.0,289.2313,289.5448,288.9766,289.1432,3000.0
2024-09-23 10:30:00,294.75,294.75,293.09,293.19,1880.0,288.7317,288.7317,287.1056,287.2036,1880.0
2024-09-23 11:00:00,292.7,292.7,291.41,291.41,2200.0,286.7236,286.7236,285.4599,285.4599,2200.0
2024-09-23 11:30:00,291.0,292.22,291.0,291.43,3800.0,285.0583,286.2534,285.0583,285.4795,3800.0
2024-09-23 12:00:00,291.6,291.69,289.79,289.87,8099.0,285.646,285.7342,283.873,283.9514,8099.0
2024-09-23 12:30:00,290.45,291.78,290.37,291.78,1680.0,284.5195,285.8224,284.4412,285.8224,1680.0
2024-09-23 13:00:00,291.88,292.46,291.88,292.3,1069.0,285.9203,286.4885,285.9203,286.3318,1069.0
2024-09-23 13:30:00,292.67,292.88,292.58,292.58,500.0,286.6942,286.8999,286.606,286.606,500.0
2024-09-23 14:00:00,292.02,292.59,291.98,292.5,2102.0,286.0575,286.6158,286.0183,286.5277,2102.0
2024-09-23 14:30:00,292.6,292.87,292.38,292.5,3934.0,286.6256,286.8901,286.4101,286.5277,3934.0
2024-09-23 15:00:00,292.4,292.94,292.4,292.83,3918.0,286.4297,286.9587,286.4297,286.8509,3918.0
2024-09-23 15:30:00,292.71,293.74,292.48,293.04,6310.0,286.7334,287.7424,286.5081,287.0566,6310.0
2024-09-24 09:30:00,298.0,299.57,296.76,296.88,6906.0,291.9154,293.4533,290.7007,290.8182,6906.0
2024-09-24 10:00:00,296.17,296.66,295.84,295.86,2378.0,290.1227,290.6027,289.7995,289.8191,2378.0
2024-09-24 10:30:00,295.98,295.98,294.23,295.57,5300.0,289.9366,289.9366,288.2223,289.535,5300.0
2024-09-24 11:00:00,295.58,295.58,294.52,294.55,7081.0,289.5448,289.5448,288.5064,288.5358,7081.0
2024-09-24 11:30:00,294.72,294.72,293.14,293.67,3598.0,288.7023,288.7023,287.1546,287.6738,3598.0
2024-09-24 12:00:00,293.52,294.02,293.2,294.0,2200.0,287.5268,288.0166,287.2134,287.997,2200.0
2024-09-24 12:30:00,293.97,294.93,293.97,294.78,1700.0,287.9677,288.9081,287.9677,288.7611,1700.0
2024-09-24 13:00:00,294.72,295.09,294.72,294.8,800.0,288.7023,289.0648,288.7023,288.7807,800.0
2024-09-24 13:30:00,294.29,294.35,294.27,294.27,800.0,288.2811,288.3399,288.2615,288.2615,800.0
2024-09-24 14:00:00,293.97,293.97,293.6,293.67,1500.0,287.9677,287.9677,287.6052,287.6738,1500.0
2024-09-24 14:30:00,293.45,294.04,293.45,293.95,1705.0,287.4583,288.0362,287.4583,287.9481,1705.0
2024-09-24 15:00:00,293.84,294.66,293.83,294.66,7116.0,287.8403,288.6436,287.8305,288.6436,7116.0
2024-09-24 15:30:00,294.68,294.75,293.85,293.85,6838.0,288.6632,288.7317,287.8501,287.8501,6838.0
2024-09-25 09:30:00,292.25,292.25,289.57,290.0,3392.0,286.2828,286.2828,283.6575,284.0787,3392.0
2024-09-25 10:00:00,290.35,290.4,289.36,289.52,1560.0,284.4216,284.4706,283.4518,283.6085,1560.0
2024-09-25 10:30:00,290.13,290.58,289.57,289.8,21240.0,284.2061,284.6469,283.6575,283.8828,21240.0
2024-09-25 11:00:00,289.96,290.37,288.93,288.93,1500.0,284.0395,284.4412,283.0306,283.0306,1500.0
2024-09-25 11:30:00,289.09,289.1,288.06,288.23,5300.0,283.1873,283.1971,282.1783,282.3449,5300.0
2024-09-25 12:00:00,288.16,288.33,286.84,286.99,3842.0,282.2763,282.4428,280.9832,281.1302,3842.0
2024-09-25 12:30:00,286.84,287.19,286.18,286.32,4900.0,280.9832,281.3261,280.3367,280.4739,4900.0
2024-09-25 13:00:00,286.0,286.18,285.49,285.49,2000.0,280.1604,280.3367,279.6608,279.6608,2000.0
2024-09-25 13:30:00,285.27,285.27,284.75,285.05,3233.0,279.4453,279.4453,278.9359,279.2298,3233.0
2024-09-25 14:00:00,285.25,285.5,284.85,285.24,1711.0,279.4257,279.6706,279.0339,279.4159,1711.0
2024-09-25 14:30:00,285.36,285.42,284.7,284.79,3044.0,279.5335,279.5922,278.8869,278.9751,3044.0
2024-09-25 15:00:00,284.73,284.81,284.26,284.39,3800.0,278.9163,278.9947,278.4559,278.5833,3800.0
2024-09-25 15:30:00,284.41,284.96,283.69,284.64,13813.0,278.6029,279.1416,277.8976,278.8282,13813.0
2024-09-26 09:30:00,278.88,280.7,276.55,277.5,28078.0,273.1858,274.9686,270.9033,271.8339,28078.0
2024-09-26 10:00:00,277.78,279.16,276.28,277.67,14523.0,272.1082,273.4601,270.6389,272.0005,14523.0
2024-09-26 10:30:00,277.84,278.6,273.89,274.86,44352.0,272.167,272.9115,268.2977,269.2478,44352.0
2024-09-26 11:00:00,274.47,275.3,273.93,275.3,24244.0,268.8658,269.6789,268.3368,269.6789,24244.0
2024-09-26 11:30:00,275.29,276.34,274.87,276.18,20396.0,269.6691,270.6976,269.2576,270.5409,20396.0
2024-09-26 12:00:00,276.14,276.22,274.75,275.08,10863.0,270.5017,270.5801,269.1401,269.4634,10863.0
2024-09-26 12:30:00,275.06,275.06,274.26,274.44,9201.0,269.4438,269.4438,268.6601,268.8364,9201.0
2024-09-26 13:00:00,274.45,275.0,273.9,274.86,5800.0,268.8462,269.385,268.3075,269.2478,5800.0
2024-09-26 13:30:00,274.96,275.47,274.79,275.13,4567.0,269.3458,269.8454,269.1793,269.5123,4567.0
2024-09-26 14:00:00,275.4,275.54,274.92,274.92,6200.0,269.7768,269.914,269.3066,269.3066,6200.0
2024-09-26 14:30:00,275.07,275.49,274.88,275.37,9430.0,269.4536,269.865,269.2674,269.7474,9430.0
2024-09-26 15:00:00,275.3,275.4,274.76,274.79,10500.0,269.6789,269.7768,269.1499,269.1793,10500.0
2024-09-26 15:30:00,274.82,276.09,273.94,275.88,38978.0,269.2087,270.4527,268.3466,270.247,38978.0
2024-09-27 09:30:00,278.83,280.99,278.83,279.88,13707.0,273.1368,275.2527,273.1368,274.1654,13707.0
2024-09-27 10:00:00,280.28,281.61,279.5,281.29,4899.0,274.5572,275.86,273.7931,275.5466,4899.0
2024-09-27 10:30:00,281.34,282.63,281.23,282.09,4175.0,275.5955,276.8592,275.4878,276.3302,4175.0
2024-09-27 11:00:00,282.58,282.62,281.89,282.02,2616.0,276.8102,276.8494,276.1343,276.2617,2616.0
2024-09-27 11:30:00,282.11,282.86,281.75,282.69,3153.0,276.3498,277.0845,275.9972,276.918,3153.0
2024-09-27 12:00:00,282.25,282.34,281.63,281.63,4228.0,276.487,276.5751,275.8796,275.8796,4228.0
2024-09-27 12:30:00,281.52,281.87,281.52,281.76,1954.0,275.7719,276.1147,275.7719,276.007,1954.0
2024-09-27 13:00:00,281.82,281.82,280.92,281.21,2804.0,276.0657,276.0657,275.1841,275.4682,2804.0
2024-09-27 13:30:00,281.13,281.13,280.39,280.49,3701.0,275.3898,275.3898,274.6649,274.7629,3701.0
2024-09-27 14:00:00,280.48,281.67,280.48,281.32,2400.0,274.7531,275.9188,274.7531,275.5759,2400.0
2024-09-27 14:30:00,281.22,282.05,281.2,282.03,3883.0,275.478,276.291,275.4584,276.2715,3883.0
2024-09-27 15:00:00,282.34,282.4,281.97,282.21,5801.0,276.5751,276.6339,276.2127,276.4478,5801.0
2024-09-27 15:30:00,282.11,283.48,282.11,283.03,18554.0,276.3498,277.6918,276.3498,277.251,18554.0
2024-09-30 09:30:00,281.1,283.01,280.67,282.16,4959.0,275.3604,277.2314,274.9392,276.3988,4959.0
2024-09-30 10:00:00,281.86,284.68,281.86,283.7,4065.0,276.1049,278.8673,276.1049,277.9074,4065.0
2024-09-30 10:30:00,283.8,286.54,283.8,286.25,2690.0,278.0053,280.6894,278.0053,280.4053,2690.0
2024-09-30 11:00:00,286.14,286.39,284.28,284.28,21053.0,280.2975,280.5424,278.4755,278.4755,21053.0
2024-09-30 11:30:00,284.22,284.5,283.5,284.3,7500.0,278.4167,278.691,277.7114,278.4951,7500.0
2024-09-30 12:00:00,283.9,284.5,283.9,284.4,10805.0,278.1033,278.691,278.1033,278.5931,10805.0
2024-09-30 12:30:00,284.5,284.5,283.9,284.04,12457.0,278.691,278.691,278.1033,278.2404,12457.0
2024-09-30 13:00:00,284.06,284.39,283.94,284.06,1200.0,278.26,278.5833,278.1425,278.26,1200.0
2024-09-30 13:30:00,284.29,284.6,283.89,283.89,14200.0,278.4853,278.789,278.0935,278.0935,14200.0
2024-09-30 14:00:00,283.92,283.92,280.97,281.2,3150.0,278.1229,278.1229,275.2331,275.4584,3150.0
2024-09-30 14:30:00,281.6,283.28,281.45,282.99,2983.0,275.8502,277.4959,275.7033,277.2118,2983.0
2024-09-30 15:00:00,282.91,282.95,282.18,282.37,6863.0,277.1335,277.1727,276.4184,276.6045,6863.0
2024-09-30 15:30:00,282.51,283.99,282.22,283.64,15443.0,276.7417,278.1914,276.4576,277.8486,15443.0
2024-10-01 09:30:00,281.74,288.85,281.67,288.8,14307.0,275.9874,282.9522,275.9188,282.9032,14307.0
2024-10-01 10:00:00,288.54,290.1,286.34,287.18,59825.0,282.6485,284.1767,280.4934,281.3163,59825.0
2024-10-01 10:30:00,287.62,288.11,287.28,287.59,44569.0,281.7473,282.2273,281.4143,281.7179,44569.0
2024-10-01 11:00:00,288.54,289.0,287.61,288.8,12908.0,282.6485,283.0991,281.7375,282.9032,12908.0
2024-10-01 11:30:00,288.88,289.81,288.83,289.64,36453.0,282.9816,283.8926,282.9326,283.7261,36453.0
2024-10-01 12:00:00,289.45,290.75,289.25,289.25,19921.0,283.5399,284.8134,283.344,283.344,19921.0
2024-10-01 12:30:00,289.24,291.65,288.98,291.51,5754.0,283.3342,285.695,283.0795,285.5579,5754.0
2024-10-01 13:00:00,291.66,293.19,290.82,290.82,7106.0,285.7048,287.2036,284.882,284.882,7106.0
2024-10-01 13:30:00,290.77,291.31,290.33,291.19,4347.0,284.833,285.362,284.402,285.2444,4347.0
2024-10-01 14:00:00,291.36,291.38,289.82,290.24,6246.0,285.4109,285.4305,283.9024,284.3138,6246.0
2024-10-01 14:30:00,290.51,290.85,290.17,290.43,3746.0,284.5783,284.9114,284.2452,284.4999,3746.0
2024-10-01 15:00:00,290.37,290.93,290.02,290.93,5868.0,284.4412,284.9897,284.0983,284.9897,5868.0
2024-10-01 15:30:00,290.82,290.83,289.88,290.83,13784.0,284.882,284.8918,283.9612,284.8918,13784.0
2024-10-02 09:30:00,294.86,295.66,292.54,294.98,10366.0,288.8395,289.6232,286.5669,288.957,10366.0
2024-10-02 10:00:00,295.14,296.19,293.47,293.94,5209.0,289.1138,290.1423,287.4779,287.9383,5209.0
2024-10-02 10:30:00,293.57,293.81,290.21,290.21,7959.0,287.5758,287.8109,284.2844,284.2844,7959.0
2024-10-02 11:00:00,289.91,290.47,289.47,290.47,5010.0,283.9906,284.5391,283.5595,284.5391,5010.0
2024-10-02 11:30:00,290.42,292.16,290.42,292.01,3067.0,284.4901,286.1946,284.4901,286.0477,3067.0
2024-10-02 12:00:00,291.92,291.92,290.77,290.77,4045.0,285.9595,285.9595,284.833,284.833,4045.0
2024-10-02 12:30:00,290.53,290.53,290.07,290.32,2280.0,284.5979,284.5979,284.1473,284.3922,2280.0
2024-10-02 13:00:00,290.18,290.71,289.99,290.71,1600.0,284.255,284.7742,284.0689,284.7742,1600.0
2024-10-02 13:30:00,290.34,290.54,289.75,290.5,1867.0,284.4118,284.6077,283.8338,284.5685,1867.0
2024-10-02 14:00:00,290.21,290.26,289.64,289.95,2700.0,284.2844,284.3334,283.7261,284.0297,2700.0
2024-10-02 14:30:00,290.25,291.23,290.25,291.03,1600.0,284.3236,285.2836,284.3236,285.0877,1600.0
2024-10-02 15:00:00,291.02,291.41,290.78,291.41,2200.0,285.0779,285.4599,284.8428,285.4599,2200.0
2024-10-02 15:30:00,291.52,292.71,291.52,292.15,6958.0,285.5677,286.7334,285.5677,286.1848,6958.0
2024-10-03 09:30:00,292.49,292.49,289.93,291.68,4089.0,286.5179,286.5179,284.0101,285.7244,4089.0
2024-10-03 10:00:00,292.5,297.58,292.05,296.59,17063.0,286.5277,291.5039,286.0869,290.5342,17063.0
2024-10-03 10:30:00,296.38,297.09,295.29,295.29,16424.0,290.3284,291.024,289.2607,289.2607,16424.0
2024-10-03 11:00:00,294.77,295.16,294.4,294.7,9993.0,288.7513,289.1334,288.3889,288.6828,9993.0
2024-10-03 11:30:00,294.47,295.2,294.47,295.07,5349.0,288.4574,289.1725,288.4574,289.0452,5349.0
2024-10-03 12:00:00,295.79,297.07,295.79,296.01,18712.0,289.7505,291.0044,289.7505,289.966,18712.0
2024-10-03 12:30:00,295.83,297.32,295.83,297.13,12282.0,289.7897,291.2493,289.7897,291.0631,12282.0
2024-10-03 13:00:00,296.75,297.22,296.54,297.22,1600.0,290.6909,291.1513,290.4852,291.1513,1600.0
2024-10-03 13:30:00,296.73,296.77,296.41,296.77,1100.0,290.6713,290.7105,290.3578,290.7105,1100.0
2024-10-03 14:00:00,296.81,297.6,296.31,297.39,3599.0,290.7497,291.5235,290.2599,291.3178,3599.0
2024-10-03 14:30:00,297.12,298.07,297.12,297.82,6339.0,291.0533,291.9839,291.0533,291.739,6339.0
2024-10-03 15:00:00,297.72,298.66,297.5,298.65,14131.0,291.6411,292.5619,291.4256,292.5521,14131.0
2024-10-03 15:30:00,298.56,298.56,297.41,298.27,24454.0,292.4639,292.4639,291.3374,292.1799,24454.0
2024-10-04 09:30:00,300.37,301.64,298.77,299.96,6488.0,294.237,295.481,292.6697,293.8354,6488.0
2024-10-04 10:00:00,300.2,302.28,300.2,300.61,1714.0,294.0705,296.108,294.0705,294.4721,1714.0
2024-10-04 10:30:00,300.06,300.9,299.06,300.9,8666.0,293.9333,294.7562,292.9537,294.7562,8666.0
2024-10-04 11:00:00,300.74,301.88,299.79,300.1,9476.0,294.5994,295.7161,293.6688,293.9725,9476.0
2024-10-04 11:30:00,300.01,301.34,299.98,301.29,3587.0,293.8843,295.1872,293.8549,295.1382,3587.0
2024-10-04 12:00:00,301.64,302.78,301.52,302.78,2668.0,295.481,296.5978,295.3635,296.5978,2668.0
2024-10-04 12:30:00,302.69,302.78,302.39,302.57,7372.0,296.5096,296.5978,296.2157,296.3921,7372.0
2024-10-04 13:00:00,302.47,302.95,302.0,302.0,2900.0,296.2941,296.7643,295.8337,295.8337,2900.0
2024-10-04 13:30:00,301.93,301.99,300.78,300.81,3788.0,295.7651,295.8239,294.6386,294.668,3788.0
2024-10-04 14:00:00,300.82,301.07,299.44,299.44,4200.0,294.6778,294.9227,293.326,293.326,4200.0
2024-10-04 14:30:00,299.44,300.56,299.38,300.34,10153.0,293.326,294.4231,293.2672,294.2076,10153.0
2024-10-04 15:00:00,300.12,300.5,299.55,300.14,6110.0,293.9921,294.3643,293.4337,294.0117,6110.0
2024-10-04 15:30:00,300.02,301.82,300.02,301.72,18162.0,293.8941,295.6574,293.8941,295.5594,18162.0
2024-10-07 09:30:00,302.54,304.36,301.7,302.52,21642.0,296.3627,298.1455,295.5398,296.3431,21642.0
2024-10-07 10:00:00,301.68,302.69,301.46,301.8,4543.0,295.5202,296.5096,295.3047,295.6378,4543.0
2024-10-07 10:30:00,301.2,302.31,301.1,301.32,2565.0,295.05,296.1374,294.9521,295.1676,2565.0
2024-10-07 11:00:00,301.39,302.79,301.39,302.79,2835.0,295.2362,296.6076,295.2362,296.6076,2835.0
2024-10-07 11:30:00,302.28,302.52,302.03,302.03,800.0,296.108,296.3431,295.8631,295.8631,800.0
2024-10-07 12:00:00,302.15,302.22,301.44,302.22,2111.0,295.9806,296.0492,295.2851,296.0492,2111.0
2024-10-07 12:30:00,302.16,302.27,301.93,301.98,650.0,295.9904,296.0982,295.7651,295.8141,650.0
2024-10-07 13:00:00,302.21,302.32,301.84,302.32,1316.0,296.0394,296.1472,295.677,296.1472,1316.0
2024-10-07 13:30:00,302.1,302.1,301.41,301.77,5023.0,295.9317,295.9317,295.2557,295.6084,5023.0
2024-10-07 14:00:00,301.44,301.84,301.44,301.68,800.0,295.2851,295.677,295.2851,295.5202,800.0
2024-10-07 14:30:00,301.05,302.02,300.42,300.58,5182.0,294.9031,295.8533,294.286,294.4427,5182.0
2024-10-07 15:00:00,301.0,301.95,301.0,301.95,1200.0,294.8541,295.7847,294.8541,295.7847,1200.0
2024-10-07 15:30:00,301.71,302.25,301.27,302.0,9641.0,295.5496,296.0786,295.1186,295.8337,9641.0
2024-10-08 09:30:00,297.32,297.32,291.53,292.77,11233.0,291.2493,291.2493,285.5775,286.7922,11233.0
2024-10-08 10:00:00,292.86,293.76,292.45,292.45,4100.0,286.8803,287.7619,286.4787,286.4787,4100.0
2024-10-08 10:30:00,292.04,293.58,292.04,293.04,9018.0,286.0771,287.5856,286.0771,287.0566,9018.0
2024-10-08 11:00:00,292.86,293.3,292.52,292.79,2324.0,286.8803,287.3113,286.5473,286.8118,2324.0
2024-10-08 11:30:00,292.98,293.6,292.52,292.83,7777.0,286.9979,287.6052,286.5473,286.8509,7777.0
2024-10-08 12:00:00,292.88,293.26,292.29,292.38,7156.0,286.8999,287.2722,286.322,286.4101,7156.0
2024-10-08 12:30:00,292.46,292.57,291.84,292.45,6286.0,286.4885,286.5962,285.8811,286.4787,6286.0
2024-10-08 13:00:00,292.76,294.61,292.76,294.48,2404.0,286.7824,288.5946,286.7824,288.4672,2404.0
2024-10-08 13:30:00,294.65,294.65,293.9,294.01,2300.0,288.6338,288.6338,287.8991,288.0068,2300.0
2024-10-08 14:00:00,293.74,293.74,292.95,293.4,1100.0,287.7424,287.7424,286.9685,287.4093,1100.0
2024-10-08 14:30:00,293.68,293.75,293.14,293.37,2053.0,287.6836,287.7521,287.1546,287.3799,2053.0
2024-10-08 15:00:00,293.25,293.49,293.16,293.49,1843.0,287.2624,287.4975,287.1742,287.4975,1843.0
2024-10-08 15:30:00,293.3,293.86,293.17,293.51,10524.0,287.3113,287.8599,287.184,287.517,10524.0
2024-10-09 09:30:00,290.93,293.07,290.01,292.01,8077.0,284.9897,287.086,284.0885,286.0477,8077.0
2024-10-09 10:00:00,292.49,292.49,290.58,290.96,1127.0,286.5179,286.5179,284.6469,285.0191,1127.0
2024-10-09 10:30:00,292.03,293.47,291.69,293.04,2579.0,286.0673,287.4779,285.7342,287.0566,2579.0
2024-10-09 11:00:00,292.87,294.84,292.62,294.64,3100.0,286.8901,288.8199,286.6452,288.624,3100.0
2024-10-09 11:30:00,294.73,294.77,294.11,294.11,1018.0,288.7121,288.7513,288.1048,288.1048,1018.0
2024-10-09 12:00:00,294.22,294.59,294.13,294.13,6171.0,288.2126,288.575,288.1244,288.1244,6171.0
2024-10-09 12:30:00,293.87,293.9,292.85,293.1,19695.0,287.8697,287.8991,286.8705,287.1154,19695.0
2024-10-09 13:00:00,293.2,293.69,292.98,293.46,12088.0,287.2134,287.6934,286.9979,287.4681,12088.0
2024-10-09 13:30:00,293.46,293.78,292.93,293.44,17207.0,287.4681,287.7815,286.9489,287.4485,17207.0
2024-10-09 14:00:00,293.56,294.14,292.94,293.0,6325.0,287.566,288.1342,286.9587,287.0175,6325.0
2024-10-09 14:30:00,293.11,293.33,293.03,293.2,10922.0,287.1252,287.3407,287.0469,287.2134,10922.0
2024-10-09 15:00:00,293.15,293.38,292.71,293.08,8419.0,287.1644,287.3897,286.7334,287.0958,8419.0
2024-10-09 15:30:00,293.17,293.4,292.5,292.67,23470.0,287.184,287.4093,286.5277,286.6942,23470.0
2024-10-10 09:30:00,293.44,294.59,291.79,294.59,12820.0,287.4485,288.575,285.8322,288.575,12820.0
2024-10-10 10:00:00,294.8,296.1,294.11,296.09,9327.0,288.7807,290.0542,288.1048,290.0444,9327.0
2024-10-10 10:30:00,295.72,297.2,295.52,295.69,2376.0,289.6819,291.1317,289.486,289.6525,2376.0
2024-10-10 11:00:00,295.57,295.6,294.97,295.01,3004.0,289.535,289.5644,288.9472,288.9864,3004.0
2024-10-10 11:30:00,294.65,296.34,294.65,296.34,1000.0,288.6338,290.2893,288.6338,290.2893,1000.0
2024-10-10 12:00:00,296.67,297.05,296.56,296.77,2746.0,290.6125,290.9848,290.5048,290.7105,2746.0
2024-10-10 12:30:00,297.12,297.45,296.89,296.99,1700.0,291.0533,291.3766,290.828,290.926,1700.0
2024-10-10 13:00:00,296.79,296.79,295.98,296.5,1252.0,290.7301,290.7301,289.9366,290.446,1252.0
2024-10-10 13:30:00,296.71,297.02,296.51,296.88,3047.0,290.6517,290.9554,290.4558,290.8182,3047.0
2024-10-10 14:00:00,296.94,296.94,295.75,296.24,1700.0,290.877,290.877,289.7113,290.1913,1700.0
2024-10-10 14:30:00,296.26,296.26,295.7,296.02,950.0,290.2109,290.2109,289.6623,289.9758,950.0
2024-10-10 15:00:00,296.03,296.11,295.71,295.97,2052.0,289.9856,290.064,289.6721,289.9268,2052.0
2024-10-10 15:30:00,295.85,296.09,294.99,295.11,36299.0,289.8093,290.0444,288.9668,289.0844,36299.0
2024-10-11 09:30:00,293.5,296.36,293.5,296.08,4153.0,287.5073,290.3089,287.5073,290.0346,4153.0
2024-10-11 10:00:00,296.01,297.5,295.31,297.33,3512.0,289.966,291.4256,289.2803,291.2591,3512.0
2024-10-11 10:30:00,297.3,297.72,296.89,297.31,2410.0,291.2297,291.6411,290.828,291.2395,2410.0
2024-10-11 11:00:00,297.42,297.55,297.02,297.24,5461.0,291.3472,291.4746,290.9554,291.1709,5461.0
2024-10-11 11:30:00,297.23,297.58,296.85,297.58,2849.0,291.1611,291.5039,290.7889,291.5039,2849.0
2024-10-11 12:00:00,297.34,297.34,296.75,297.14,500.0,291.2688,291.2688,290.6909,291.0729,500.0
2024-10-11 12:30:00,297.39,297.39,297.18,297.18,500.0,291.3178,291.3178,291.1121,291.1121,500.0
2024-10-11 13:00:00,297.1,297.32,296.97,297.19,600.0,291.0337,291.2493,290.9064,291.1219,600.0
2024-10-11 13:30:00,297.32,297.85,297.32,297.85,800.0,291.2493,291.7684,291.2493,291.7684,800.0
2024-10-11 14:00:00,297.8,298.26,297.54,298.14,1867.0,291.7195,292.1701,291.4648,292.0525,1867.0
2024-10-11 14:30:00,298.27,298.3,298.1,298.1,600.0,292.1799,292.2092,292.0133,292.0133,600.0
2024-10-11 15:00:00,297.98,298.1,297.76,297.9,1225.0,291.8958,292.0133,291.6803,291.8174,1225.0
2024-10-11 15:30:00,297.84,297.84,297.35,297.55,7297.0,291.7586,291.7586,291.2786,291.4746,7297.0
2024-10-14 09:30:00,294.44,295.07,293.16,294.57,4011.0,288.4281,289.0452,287.1742,288.5554,4011.0
2024-10-14 10:00:00,293.62,294.85,293.11,293.2,4698.0,287.6248,288.8297,287.1252,287.2134,4698.0
2024-10-14 10:30:00,293.32,295.15,293.32,294.82,2899.0,287.3309,289.1236,287.3309,288.8003,2899.0
2024-10-14 11:00:00,294.6,294.74,293.71,293.85,2050.0,288.5848,288.7219,287.713,287.8501,2050.0
2024-10-14 11:30:00,293.86,294.0,293.16,293.52,2383.0,287.8599,287.997,287.1742,287.5268,2383.0
2024-10-14 12:00:00,293.81,294.15,293.7,293.98,1300.0,287.8109,288.144,287.7032,287.9775,1300.0
2024-10-14 12:30:00,293.82,294.47,293.82,294.46,2575.0,287.8207,288.4574,287.8207,288.4477,2575.0
2024-10-14 13:00:00,294.43,294.43,294.09,294.33,3290.0,288.4183,288.4183,288.0852,288.3203,3290.0
2024-10-14 13:30:00,294.17,294.74,294.12,294.58,2300.0,288.1636,288.7219,288.1146,288.5652,2300.0
2024-10-14 14:00:00,294.39,294.7,294.19,294.19,4907.0,288.3791,288.6828,288.1832,288.1832,4907.0
2024-10-14 14:30:00,294.19,294.32,293.85,293.9,7205.0,288.1832,288.3105,287.8501,287.8991,7205.0
2024-10-14 15:00:00,293.83,293.94,293.56,293.68,8024.0,287.8305,287.9383,287.566,287.6836,8024.0
2024-10-14 15:30:00,293.77,295.16,293.67,295.08,14915.0,287.7717,289.1334,287.6738,289.055,14915.0
2024-10-15 09:30:00,287.6,287.6,283.55,283.87,26796.0,281.7277,281.7277,277.7604,278.0739,26796.0
2024-10-15 10:00:00,283.87,287.48,283.81,286.89,16868.0,278.0739,281.6102,278.0151,281.0322,16868.0
2024-10-15 10:30:00,287.33,287.88,286.57,286.97,6013.0,281.4632,282.002,280.7188,281.1106,6013.0
2024-10-15 11:00:00,286.84,287.75,286.22,286.79,3932.0,280.9832,281.8747,280.3759,280.9343,3932.0
2024-10-15 11:30:00,287.6,287.97,286.42,286.43,3700.0,281.7277,282.0902,280.5718,280.5816,3700.0
2024-10-15 12:00:00,286.34,287.71,286.34,287.67,3000.0,280.4934,281.8355,280.4934,281.7963,3000.0
2024-10-15 12:30:00,287.42,288.04,287.39,287.95,2990.0,281.5514,282.1587,281.522,282.0706,2990.0
2024-10-15 13:00:00,287.96,287.96,286.91,287.34,2493.0,282.0804,282.0804,281.0518,281.473,2493.0
2024-10-15 13:30:00,287.03,287.09,286.8,286.87,3800.0,281.1694,281.2281,280.9441,281.0126,3800.0
2024-10-15 14:00:00,286.83,286.83,286.0,286.18,2949.0,280.9734,280.9734,280.1604,280.3367,2949.0
2024-10-15 14:30:00,286.14,286.94,286.14,286.17,8472.0,280.2975,281.0812,280.2975,280.3269,8472.0
2024-10-15 15:00:00,286.26,286.46,285.8,285.83,8945.0,280.4151,280.611,279.9645,279.9939,8945.0
2024-10-15 15:30:00,285.73,285.73,283.75,283.84,28968.0,279.8959,279.8959,277.9563,278.0445,28968.0
2024-10-16 09:30:00,285.76,286.79,285.57,286.23,4402.0,279.9253,280.9343,279.7392,280.3857,4402.0
2024-10-16 10:00:00,286.24,287.92,286.08,287.04,5580.0,280.3955,282.0412,280.2388,281.1792,5580.0
2024-10-16 10:30:00,287.39,288.07,286.99,287.79,1932.0,281.522,282.1881,281.1302,281.9138,1932.0
2024-10-16 11:00:00,287.5,287.5,286.38,286.46,2700.0,281.6298,281.6298,280.5326,280.611,2700.0
2024-10-16 11:30:00,286.92,286.94,286.59,286.94,900.0,281.0616,281.0812,280.7383,281.0812,900.0
2024-10-16 12:00:00,287.09,287.09,286.61,286.98,600.0,281.2281,281.2281,280.7579,281.1204,600.0
2024-10-16 12:30:00,286.8,286.8,286.57,286.74,500.0,280.9441,280.9441,280.7188,280.8853,500.0
2024-10-16 13:00:00,286.97,287.33,286.97,287.33,800.0,281.1106,281.4632,281.1106,281.4632,800.0
2024-10-16 13:30:00,287.63,287.63,286.93,287.14,2177.0,281.7571,281.7571,281.0714,281.2771,2177.0
2024-10-16 14:00:00,287.33,287.88,287.33,287.54,1015.0,281.4632,282.002,281.4632,281.6689,1015.0
2024-10-16 14:30:00,287.42,287.49,287.22,287.45,1702.0,281.5514,281.62,281.3555,281.5808,1702.0
2024-10-16 15:00:00,287.1,287.6,286.95,287.49,2100.0,281.2379,281.7277,281.091,281.62,2100.0
2024-10-16 15:30:00,287.39,287.9,287.39,287.53,7058.0,281.522,282.0216,281.522,281.6592,7058.0
2024-10-17 09:30:00,286.29,286.96,283.26,285.94,5792.0,280.4445,281.1008,277.4763,280.1016,5792.0
2024-10-17 10:00:00,285.31,285.59,284.14,284.14,1849.0,279.4845,279.7588,278.3384,278.3384,1849.0
2024-10-17 10:30:00,284.0,284.68,283.19,283.19,10489.0,278.2012,278.8673,277.4078,277.4078,10489.0
2024-10-17 11:00:00,283.82,284.14,283.0,283.57,8228.0,278.0249,278.3384,277.2216,277.78,8228.0
2024-10-17 11:30:00,283.86,284.86,283.86,284.86,1131.0,278.0641,279.0437,278.0641,279.0437,1131.0
2024-10-17 12:00:00,284.77,285.19,284.54,285.13,1100.0,278.9555,279.3669,278.7302,279.3082,1100.0
2024-10-17 12:30:00,285.06,285.81,285.06,285.78,600.0,279.2396,279.9743,279.2396,279.9449,600.0
2024-10-17 13:00:00,285.62,286.05,284.72,285.53,2600.0,279.7881,280.2094,278.9065,279.7,2600.0
2024-10-17 13:30:00,285.62,286.26,285.62,286.26,1500.0,279.7881,280.4151,279.7881,280.4151,1500.0
2024-10-17 14:00:00,286.33,286.33,285.78,286.13,1131.0,280.4837,280.4837,279.9449,280.2877,1131.0
2024-10-17 14:30:00,286.17,286.69,286.17,286.59,1886.0,280.3269,280.8363,280.3269,280.7383,1886.0
2024-10-17 15:00:00,286.87,286.93,286.47,286.6,1310.0,281.0126,281.0714,280.6208,280.7481,1310.0
2024-10-17 15:30:00,286.67,287.38,286.41,287.29,6783.0,280.8167,281.5122,280.562,281.4241,6783.0
2024-10-18 09:30:00,285.57,285.91,281.46,282.25,10924.0,279.7392,280.0722,275.7131,276.487,10924.0
2024-10-18 10:00:00,282.47,282.91,281.0,282.05,6021.0,276.7025,277.1335,275.2625,276.291,6021.0
2024-10-18 10:30:00,281.87,281.92,279.9,280.13,6025.0,276.1147,276.1637,274.1849,274.4102,6025.0
2024-10-18 11:00:00,279.45,280.21,279.39,280.21,3492.0,273.7441,274.4886,273.6854,274.4886,3492.0
2024-10-18 11:30:00,280.1,280.55,279.87,280.05,3817.0,274.3809,274.8217,274.1556,274.3319,3817.0
2024-10-18 12:00:00,280.41,282.53,280.41,282.0,4253.0,274.6845,276.7612,274.6845,276.2421,4253.0
2024-10-18 12:30:00,281.91,281.91,280.89,281.01,2384.0,276.1539,276.1539,275.1547,275.2723,2384.0
2024-10-18 13:00:00,280.58,280.71,280.23,280.27,2200.0,274.8511,274.9784,274.5082,274.5474,2200.0
2024-10-18 13:30:00,280.26,280.59,280.26,280.32,1228.0,274.5376,274.8609,274.5376,274.5964,1228.0
2024-10-18 14:00:00,280.22,280.55,279.57,279.57,2000.0,274.4984,274.8217,273.8617,273.8617,2000.0
2024-10-18 14:30:00,279.53,279.53,279.16,279.52,3100.0,273.8225,273.8225,273.4601,273.8127,3100.0
2024-10-18 15:00:00,279.26,279.73,279.23,279.35,5838.0,273.558,274.0184,273.5286,273.6462,5838.0
2024-10-18 15:30:00,279.41,279.92,279.12,279.3,14583.0,273.7049,274.2045,273.4209,273.5972,14583.0
2024-10-21 09:30:00,281.68,283.0,280.78,282.13,7002.0,275.9286,277.2216,275.047,276.3694,7002.0
2024-10-21 10:00:00,281.17,281.17,279.43,279.43,5513.0,275.429,275.429,273.7245,273.7245,5513.0
2024-10-21 10:30:00,279.83,280.16,279.38,279.54,7222.0,274.1164,274.4396,273.6756,273.8323,7222.0
2024-10-21 11:00:00,279.22,279.51,278.85,279.22,5917.0,273.5188,273.8029,273.1564,273.5188,5917.0
2024-10-21 11:30:00,279.29,279.47,278.99,279.11,2000.0,273.5874,273.7637,273.2935,273.4111,2000.0
2024-10-21 12:00:00,279.19,279.2,278.76,278.76,2500.0,273.4894,273.4992,273.0682,273.0682,2500.0
2024-10-21 12:30:00,278.96,280.27,278.94,279.93,3618.0,273.2641,274.5474,273.2445,274.2143,3618.0
2024-10-21 13:00:00,280.09,281.19,280.03,281.14,2200.0,274.3711,275.4486,274.3123,275.3996,2200.0
2024-10-21 13:30:00,281.2,281.2,280.51,280.53,2425.0,275.4584,275.4584,274.7825,274.8021,2425.0
2024-10-21 14:00:00,280.43,280.48,279.84,280.37,1825.0,274.7041,274.7531,274.1262,274.6453,1825.0
2024-10-21 14:30:00,280.46,280.9,280.45,280.79,2886.0,274.7335,275.1645,274.7237,275.0568,2886.0
2024-10-21 15:00:00,280.81,281.2,280.77,280.85,6264.0,275.0764,275.4584,275.0372,275.1155,6264.0
2024-10-21 15:30:00,280.77,280.81,280.05,280.11,9841.0,275.0372,275.0764,274.3319,274.3907,9841.0
2024-10-22 09:30:00,281.02,281.32,278.56,279.6,11039.0,275.2821,275.5759,272.8723,273.8911,11039.0
2024-10-22 10:00:00,279.6,279.91,278.05,278.2,9006.0,273.8911,274.1947,272.3727,272.5197,9006.0
2024-10-22 10:30:00,278.2,279.92,277.93,279.48,9025.0,272.5197,274.2045,272.2552,273.7735,9025.0
2024-10-22 11:00:00,279.37,279.54,278.5,279.54,4900.0,273.6658,273.8323,272.8135,273.8323,4900.0
2024-10-22 11:30:00,279.27,279.4,278.82,278.88,4929.0,273.5678,273.6952,273.127,273.1858,4929.0
2024-10-22 12:00:00,278.94,279.57,278.65,279.57,709.0,273.2445,273.8617,272.9605,273.8617,709.0
2024-10-22 12:30:00,279.51,279.84,279.45,279.56,2100.0,273.8029,274.1262,273.7441,273.8519,2100.0
2024-10-22 13:00:00,279.59,279.7,278.99,278.99,2699.0,273.8813,273.989,273.2935,273.2935,2699.0
2024-10-22 13:30:00,279.04,279.13,278.98,279.04,700.0,273.3425,273.4307,273.2837,273.3425,700.0
2024-10-22 14:00:00,279.13,279.13,278.58,278.67,500.0,273.4307,273.4307,272.8919,272.9801,500.0
2024-10-22 14:30:00,278.83,279.29,278.7,278.7,1139.0,273.1368,273.5874,273.0094,273.0094,1139.0
2024-10-22 15:00:00,278.29,278.57,278.21,278.3,1300.0,272.6078,272.8821,272.5294,272.6176,1300.0
2024-10-22 15:30:00,278.32,278.32,277.72,277.94,8575.0,272.6372,272.6372,272.0495,272.265,8575.0
2024-10-23 09:30:00,277.72,279.26,276.69,278.31,8519.0,272.0495,273.558,271.0405,272.6274,8519.0
2024-10-23 10:00:00,278.54,279.18,277.69,278.85,13075.0,272.8527,273.4796,272.0201,273.1564,13075.0
2024-10-23 10:30:00,278.3,278.3,276.48,276.48,9067.0,272.6176,272.6176,270.8348,270.8348,9067.0
2024-10-23 11:00:00,276.33,276.43,275.69,276.12,6401.0,270.6878,270.7858,270.0609,270.4821,6401.0
2024-10-23 11:30:00,276.71,277.71,276.67,277.43,2815.0,271.0601,272.0397,271.0209,271.7654,2815.0
2024-10-23 12:00:00,277.71,277.71,276.82,277.44,1900.0,272.0397,272.0397,271.1678,271.7752,1900.0
2024-10-23 12:30:00,277.48,277.48,276.46,276.46,1900.0,271.8144,271.8144,270.8152,270.8152,1900.0
2024-10-23 13:00:00,276.12,276.17,275.6,275.88,2300.0,270.4821,270.5311,269.9727,270.247,2300.0
2024-10-23 13:30:00,276.1,276.34,276.08,276.25,700.0,270.4625,270.6976,270.4429,270.6095,700.0
2024-10-23 14:00:00,276.03,276.04,274.66,275.46,2100.0,270.394,270.4038,269.0519,269.8356,2100.0
2024-10-23 14:30:00,275.38,275.96,275.38,275.5,2399.0,269.7572,270.3254,269.7572,269.8748,2399.0
2024-10-23 15:00:00,275.25,275.38,274.89,274.99,3625.0,269.6299,269.7572,269.2772,269.3752,3625.0
2024-10-23 15:30:00,275.05,276.17,275.02,275.96,7226.0,269.434,270.5311,269.4046,270.3254,7226.0
2024-10-24 09:30:00,277.18,277.29,273.59,274.19,7737.0,271.5205,271.6282,268.0038,268.5915,7737.0
2024-10-24 10:00:00,273.86,273.86,272.18,273.15,1842.0,268.2683,268.2683,266.6226,267.5728,1842.0
2024-10-24 10:30:00,272.06,273.05,271.91,272.67,3227.0,266.505,267.4748,266.3581,267.1026,3227.0
2024-10-24 11:00:00,273.24,273.24,272.64,273.14,3568.0,267.6609,267.6609,267.0732,267.563,3568.0
2024-10-24 11:30:00,273.08,273.08,272.78,272.78,616.0,267.5042,267.5042,267.2103,267.2103,616.0
2024-10-24 12:00:00,272.38,272.38,271.46,271.67,2199.0,266.8185,266.8185,265.9173,266.123,2199.0
2024-10-24 12:30:00,272.01,272.48,272.01,272.39,1399.0,266.456,266.9164,266.456,266.8283,1399.0
2024-10-24 13:00:00,272.72,272.99,272.6,272.89,1515.0,267.1515,267.416,267.034,267.3181,1515.0
2024-10-24 13:30:00,272.82,273.48,272.78,272.78,1000.0,267.2495,267.896,267.2103,267.2103,1000.0
2024-10-24 14:00:00,272.57,273.91,272.57,273.91,1500.0,267.0046,268.3172,267.0046,268.3172,1500.0
2024-10-24 14:30:00,273.87,274.22,273.68,274.02,2113.0,268.2781,268.6209,268.0919,268.425,2113.0
2024-10-24 15:00:00,273.74,274.57,273.74,274.43,1300.0,268.1507,268.9638,268.1507,268.8266,1300.0
2024-10-24 15:30:00,274.41,275.16,274.38,274.8,7998.0,268.807,269.5417,268.7777,269.1891,7998.0
2024-10-25 09:30:00,278.89,279.52,276.75,278.17,39731.0,273.1956,273.8127,271.0993,272.4903,39731.0
2024-10-25 10:00:00,277.96,280.12,277.94,279.72,24475.0,272.2846,274.4004,272.265,274.0086,24475.0
2024-10-25 10:30:00,279.84,280.4,278.94,278.94,18341.0,274.1262,274.6747,273.2445,273.2445,18341.0
2024-10-25 11:00:00,278.84,280.2,278.84,279.99,7837.0,273.1466,274.4788,273.1466,274.2731,7837.0
2024-10-25 11:30:00,279.52,279.76,278.83,279.29,16185.0,273.8127,274.0478,273.1368,273.5874,16185.0
2024-10-25 12:00:00,279.29,279.31,278.35,278.35,5999.0,273.5874,273.607,272.6666,272.6666,5999.0
2024-10-25 12:30:00,278.71,279.34,278.71,279.06,900.0,273.0192,273.6364,273.0192,273.3621,900.0
2024-10-25 13:00:00,278.83,279.02,278.38,278.57,1400.0,273.1368,273.3229,272.696,272.8821,1400.0
2024-10-25 13:30:00,278.52,278.75,278.17,278.44,2100.0,272.8331,273.0584,272.4903,272.7548,2100.0
2024-10-25 14:00:00,278.02,279.14,277.87,279.13,2100.0,272.3433,273.4405,272.1964,273.4307,2100.0
2024-10-25 14:30:00,279.26,279.72,279.26,279.3,3158.0,273.558,274.0086,273.558,273.5972,3158.0
2024-10-25 15:00:00,279.36,279.36,278.84,278.86,1000.0,273.656,273.656,273.1466,273.1662,1000.0
2024-10-25 15:30:00,278.8,279.57,278.37,278.83,25196.0,273.1074,273.8617,272.6862,273.1368,25196.0
2024-10-28 09:30:00,271.17,275.0,270.18,274.18,55239.0,265.6332,269.385,264.6634,268.5817,55239.0
2024-10-28 10:00:00,274.5,275.21,274.13,274.79,30963.0,268.8952,269.5907,268.5328,269.1793,30963.0
2024-10-28 10:30:00,274.85,275.84,274.26,275.84,11960.0,269.2381,270.2078,268.6601,270.2078,11960.0
2024-10-28 11:00:00,275.67,276.44,275.23,275.25,15650.0,270.0413,270.7956,269.6103,269.6299,15650.0
2024-10-28 11:30:00,274.4,274.94,274.4,274.68,5463.0,268.7972,269.3262,268.7972,269.0715,5463.0
2024-10-28 12:00:00,274.58,275.61,274.56,275.61,3149.0,268.9736,269.9825,268.954,269.9825,3149.0
2024-10-28 12:30:00,275.87,276.32,275.69,275.78,6277.0,270.2372,270.678,270.0609,270.1491,6277.0
2024-10-28 13:00:00,275.96,276.1,275.78,275.85,1427.0,270.3254,270.4625,270.1491,270.2176,1427.0
2024-10-28 13:30:00,275.82,276.06,275.46,275.48,1300.0,270.1882,270.4233,269.8356,269.8552,1300.0
2024-10-28 14:00:00,275.7,275.86,274.83,274.83,2200.0,270.0707,270.2274,269.2185,269.2185,2200.0
2024-10-28 14:30:00,274.85,275.64,274.8,275.61,9567.0,269.2381,270.0119,269.1891,269.9825,9567.0
2024-10-28 15:00:00,275.44,275.65,274.93,275.6,4737.0,269.816,270.0217,269.3164,269.9727,4737.0
2024-10-28 15:30:00,275.75,276.38,275.6,275.92,26185.0,270.1197,270.7368,269.9727,270.2862,26185.0
2024-10-29 09:30:00,275.95,275.95,272.88,274.35,21917.0,270.3156,270.3156,267.3083,268.7483,21917.0
2024-10-29 10:00:00,274.3,275.6,274.23,274.94,13457.0,268.6993,269.9727,268.6307,269.3262,13457.0
2024-10-29 10:30:00,274.77,275.56,274.06,274.36,1013.0,269.1597,269.9336,268.4642,268.7581,1013.0
2024-10-29 11:00:00,273.97,273.97,272.25,272.25,3000.0,268.376,268.376,266.6911,266.6911,3000.0
2024-10-29 11:30:00,272.3,272.94,272.04,272.34,1800.0,266.7401,267.3671,266.4854,266.7793,1800.0
2024-10-29 12:00:00,272.42,272.42,271.38,271.38,8576.0,266.8577,266.8577,265.8389,265.8389,8576.0
2024-10-29 12:30:00,271.41,271.41,270.69,271.17,1898.0,265.8683,265.8683,265.163,265.6332,1898.0
2024-10-29 13:00:00,271.33,271.64,270.9,271.53,1946.0,265.7899,266.0936,265.3687,265.9858,1946.0
2024-10-29 13:30:00,271.4,272.01,270.92,271.99,4040.0,265.8585,266.456,265.3883,266.4364,4040.0
2024-10-29 14:00:00,271.99,272.09,271.92,271.96,1341.0,266.4364,266.5344,266.3679,266.4071,1341.0
2024-10-29 14:30:00,271.82,271.94,271.45,271.45,900.0,266.2699,266.3875,265.9075,265.9075,900.0
2024-10-29 15:00:00,271.28,271.7,271.18,271.7,4215.0,265.7409,266.1524,265.643,266.1524,4215.0
2024-10-29 15:30:00,271.78,272.23,271.76,271.95,6302.0,266.2307,266.6715,266.2111,266.3973,6302.0
2024-10-30 09:30:00,272.49,275.69,272.41,275.69,8042.0,266.9262,270.0609,266.8479,270.0609,8042.0
2024-10-30 10:00:00,275.52,276.51,275.19,275.19,17196.0,269.8944,270.8642,269.5711,269.5711,17196.0
2024-10-30 10:30:00,275.59,275.59,274.81,275.28,10212.0,269.9629,269.9629,269.1989,269.6593,10212.0
2024-10-30 11:00:00,275.19,275.42,274.49,274.8,6340.0,269.5711,269.7964,268.8854,269.1891,6340.0
2024-10-30 11:30:00,274.87,275.33,274.79,274.79,10939.0,269.2576,269.7083,269.1793,269.1793,10939.0
2024-10-30 12:00:00,274.64,274.65,273.79,273.89,13037.0,269.0323,269.0421,268.1997,268.2977,13037.0
2024-10-30 12:30:00,273.67,273.76,272.9,272.9,12633.0,268.0821,268.1703,267.3279,267.3279,12633.0
2024-10-30 13:00:00,272.93,273.57,272.93,273.3,7041.0,267.3573,267.9842,267.3573,267.7197,7041.0
2024-10-30 13:30:00,273.1,273.1,272.6,272.9,6855.0,267.5238,267.5238,267.034,267.3279,6855.0
2024-10-30 14:00:00,273.46,273.97,273.46,273.65,3405.0,267.8764,268.376,267.8764,268.0626,3405.0
2024-10-30 14:30:00,273.78,273.97,273.39,273.54,19970.0,268.1899,268.376,267.8079,267.9548,19970.0
2024-10-30 15:00:00,273.41,273.55,273.15,273.55,7334.0,267.8275,267.9646,267.5728,267.9646,7334.0
2024-10-30 15:30:00,273.5,273.55,272.46,272.7,24528.0,267.9156,267.9646,266.8969,267.132,24528.0
2024-10-31 09:30:00,274.84,276.67,274.55,275.81,3488.0,269.2283,271.0209,268.9442,270.1785,3488.0
2024-10-31 10:00:00,275.29,276.07,274.65,276.07,1500.0,269.6691,270.4331,269.0421,270.4331,1500.0
2024-10-31 10:30:00,275.38,275.38,273.3,273.41,5319.0,269.7572,269.7572,267.7197,267.8275,5319.0
2024-10-31 11:00:00,273.51,274.39,273.41,274.39,5056.0,267.9254,268.7874,267.8275,268.7874,5056.0
2024-10-31 11:30:00,274.02,274.47,274.02,274.35,900.0,268.425,268.8658,268.425,268.7483,900.0
2024-10-31 12:00:00,274.31,274.82,274.31,274.68,500.0,268.7091,269.2087,268.7091,269.0715,500.0
2024-10-31 12:30:00,274.39,274.94,274.39,274.66,1000.0,268.7874,269.3262,268.7874,269.0519,1000.0
2024-10-31 13:00:00,275.27,275.27,275.01,275.01,200.0,269.6495,269.6495,269.3948,269.3948,200.0
2024-10-31 13:30:00,275.16,275.16,274.61,274.79,300.0,269.5417,269.5417,269.003,269.1793,300.0
2024-10-31 14:00:00,274.73,275.34,274.69,275.24,1600.0,269.1205,269.718,269.0813,269.6201,1600.0
2024-10-31 14:30:00,275.44,276.47,275.31,276.34,4817.0,269.816,270.825,269.6887,270.6976,4817.0
2024-10-31 15:00:00,276.57,276.76,276.12,276.33,3800.0,270.9229,271.1091,270.4821,270.6878,3800.0
2024-10-31 15:30:00,276.37,276.37,274.9,274.9,12531.0,270.727,270.727,269.287,269.287,12531.0
2024-11-01 09:30:00,275.95,276.66,275.31,275.71,3974.0,270.3156,271.0111,269.6887,270.0805,3974.0
2024-11-01 10:00:00,275.71,276.53,275.1,276.5,1998.0,270.0805,270.8838,269.4829,270.8544,1998.0
2024-11-01 10:30:00,276.49,276.49,273.5,273.87,9622.0,270.8446,270.8446,267.9156,268.2781,9622.0
2024-11-01 11:00:00,274.05,274.16,273.42,273.51,3500.0,268.4544,268.5621,267.8373,267.9254,3500.0
2024-11-01 11:30:00,273.9,274.04,273.73,273.87,500.0,268.3075,268.4446,268.1409,268.2781,500.0
2024-11-01 12:00:00,273.26,273.26,272.98,272.98,600.0,267.6805,267.6805,267.4062,267.4062,600.0
2024-11-01 12:30:00,273.45,273.45,272.22,272.45,11695.0,267.8666,267.8666,266.6618,266.8871,11695.0
2024-11-01 13:00:00,272.98,273.01,272.63,273.01,3000.0,267.4062,267.4356,267.0634,267.4356,3000.0
2024-11-01 13:30:00,272.6,272.6,271.92,271.92,3496.0,267.034,267.034,266.3679,266.3679,3496.0
2024-11-01 14:00:00,272.04,272.29,271.42,271.93,16127.0,266.4854,266.7303,265.8781,266.3777,16127.0
2024-11-01 14:30:00,271.95,272.22,271.79,272.05,11635.0,266.3973,266.6618,266.2405,266.4952,11635.0
2024-11-01 15:00:00,272.1,272.42,271.58,271.6,4762.0,266.5442,266.8577,266.0348,266.0544,4762.0
2024-11-01 15:30:00,271.58,271.82,271.02,271.7,16011.0,266.0348,266.2699,265.4863,266.1524,16011.0
2024-11-04 09:30:00,273.26,276.53,273.26,275.29,12912.0,267.6805,270.8838,267.6805,269.6691,12912.0
2024-11-04 10:00:00,275.29,276.77,275.06,276.58,3245.0,269.6691,271.1189,269.4438,270.9327,3245.0
2024-11-04 10:30:00,276.9,277.66,276.64,276.92,4177.0,271.2462,271.9907,270.9915,271.2658,4177.0
2024-11-04 11:00:00,276.73,277.34,276.63,276.75,3170.0,271.0797,271.6772,270.9817,271.0993,3170.0
2024-11-04 11:30:00,276.6,276.99,276.23,276.23,15874.0,270.9523,271.3344,270.5899,270.5899,15874.0
2024-11-04 12:00:00,276.38,277.93,276.12,277.93,3360.0,270.7368,272.2552,270.4821,272.2552,3360.0
2024-11-04 12:30:00,277.81,277.89,277.53,277.67,1300.0,272.1376,272.216,271.8633,272.0005,1300.0
2024-11-04 13:00:00,276.8,277.1,276.46,276.86,1203.0,271.1482,271.4421,270.8152,271.207,1203.0
2024-11-04 13:30:00,277.12,277.46,277.03,277.46,800.0,271.4617,271.7948,271.3735,271.7948,800.0
2024-11-04 14:00:00,277.57,277.86,277.07,277.19,1700.0,271.9025,272.1866,271.4127,271.5303,1700.0
2024-11-04 14:30:00,277.04,277.46,277.01,277.01,4224.0,271.3833,271.7948,271.354,271.354,4224.0
2024-11-04 15:00:00,277.06,277.68,277.06,277.32,5506.0,271.4029,272.0103,271.4029,271.6576,5506.0
2024-11-04 15:30:00,277.32,277.32,275.98,276.14,15682.0,271.6576,271.6576,270.345,270.5017,15682.0
2024-11-05 09:30:00,276.86,279.51,276.17,279.42,4355.0,271.207,273.8029,270.5311,273.7147,4355.0
2024-11-05 10:00:00,278.87,279.05,277.85,278.66,1000.0,273.176,273.3523,272.1768,272.9703,1000.0
2024-11-05 10:30:00,278.51,279.43,278.51,278.74,2200.0,272.8233,273.7245,272.8233,273.0486,2200.0
2024-11-05 11:00:00,278.41,279.04,278.11,278.7,1014.0,272.7254,273.3425,272.4315,273.0094,1014.0
2024-11-05 11:30:00,279.2,279.42,278.86,279.35,600.0,273.4992,273.7147,273.1662,273.6462,600.0
2024-11-05 12:00:00,279.25,279.56,278.9,278.9,907.0,273.5482,273.8519,273.2054,273.2054,907.0
2024-11-05 12:30:00,279.09,279.09,278.58,278.78,700.0,273.3915,273.3915,272.8919,273.0878,700.0
2024-11-05 13:00:00,278.89,278.89,277.88,278.01,2400.0,273.1956,273.1956,272.2062,272.3335,2400.0
2024-11-05 13:30:00,277.35,277.43,276.73,277.42,1700.0,271.687,271.7654,271.0797,271.7556,1700.0
2024-11-05 14:00:00,277.44,278.03,277.44,277.77,1600.0,271.7752,272.3531,271.7752,272.0984,1600.0
2024-11-05 14:30:00,277.69,278.61,277.59,278.31,6357.0,272.0201,272.9213,271.9221,272.6274,6357.0
2024-11-05 15:00:00,278.22,278.62,278.22,278.44,4310.0,272.5392,272.9311,272.5392,272.7548,4310.0
2024-11-05 15:30:00,278.61,279.68,278.36,279.54,24243.0,272.9213,273.9694,272.6764,273.8323,24243.0
2024-11-06 09:30:00,292.05,294.5,290.76,293.08,84518.0,286.0869,288.4868,284.8232,287.0958,84518.0
2024-11-06 10:00:00,293.38,296.47,292.87,296.15,24357.0,287.3897,290.4166,286.8901,290.1031,24357.0
2024-11-06 10:30:00,296.33,298.0,295.34,297.81,19844.0,290.2795,291.9154,289.3097,291.7293,19844.0
2024-11-06 11:00:00,298.36,298.94,296.87,297.44,13494.0,292.268,292.8362,290.8084,291.3668,13494.0
2024-11-06 11:30:00,297.34,298.41,296.98,298.41,37542.0,291.2688,292.317,290.9162,292.317,37542.0
2024-11-06 12:00:00,298.26,299.19,297.78,298.99,17051.0,292.1701,293.0811,291.6999,292.8852,17051.0
2024-11-06 12:30:00,298.94,300.55,298.61,300.42,27713.0,292.8362,294.4133,292.5129,294.286,27713.0
2024-11-06 13:00:00,300.32,301.87,299.95,301.7,34151.0,294.188,295.7064,293.8256,295.5398,34151.0
2024-11-06 13:30:00,301.75,303.61,301.55,303.01,27869.0,295.5888,297.4108,295.3929,296.8231,27869.0
2024-11-06 14:00:00,303.01,304.76,303.01,304.28,34203.0,296.8231,298.5373,296.8231,298.0671,34203.0
2024-11-06 14:30:00,304.43,305.6,304.38,305.41,38642.0,298.2141,299.3602,298.1651,299.1741,38642.0
2024-11-06 15:00:00,305.31,306.04,304.5,305.93,44956.0,299.0761,299.7912,298.2827,299.6835,44956.0
2024-11-06 15:30:00,305.9,306.95,304.44,304.47,99260.0,299.6541,300.6826,298.2239,298.2533,99260.0
2024-11-07 09:30:00,304.24,304.24,297.77,299.34,19803.0,298.028,298.028,291.6901,293.228,19803.0
2024-11-07 10:00:00,299.62,300.7,299.03,299.75,16760.0,293.5023,294.5602,292.9243,293.6296,16760.0
2024-11-07 10:30:00,299.98,300.17,299.0,299.31,8288.0,293.8549,294.0411,292.895,293.1986,8288.0
2024-11-07 11:00:00,299.49,300.28,298.94,299.99,4842.0,293.3749,294.1488,292.8362,293.8647,4842.0
2024-11-07 11:30:00,299.14,300.09,299.11,299.11,1600.0,293.0321,293.9627,293.0027,293.0027,1600.0
2024-11-07 12:00:00,299.18,301.01,298.84,300.68,2300.0,293.0713,294.8639,292.7382,294.5407,2300.0
2024-11-07 12:30:00,300.65,300.7,300.32,300.49,1724.0,294.5113,294.5602,294.188,294.3545,1724.0
2024-11-07 13:00:00,300.5,300.51,299.89,300.37,4321.0,294.3643,294.3741,293.7668,294.237,4321.0
2024-11-07 13:30:00,300.25,300.52,300.06,300.52,1300.0,294.1194,294.3839,293.9333,294.3839,1300.0
2024-11-07 14:00:00,300.66,300.87,299.91,300.34,1900.0,294.5211,294.7268,293.7864,294.2076,1900.0
2024-11-07 14:30:00,300.99,301.12,300.0,301.07,3857.0,294.8443,294.9717,293.8745,294.9227,3857.0
2024-11-07 15:00:00,301.33,302.62,301.33,301.76,5096.0,295.1774,296.441,295.1774,295.5986,5096.0
2024-11-07 15:30:00,301.42,301.78,300.94,301.25,11927.0,295.2655,295.6182,294.7953,295.099,11927.0
2024-11-08 09:30:00,298.42,300.68,298.08,298.31,16974.0,292.3268,294.5407,291.9937,292.219,16974.0
2024-11-08 10:00:00,298.65,299.6,297.99,298.75,6120.0,292.5521,293.4827,291.9056,292.6501,6120.0
2024-11-08 10:30:00,298.64,299.16,298.51,298.51,1500.0,292.5423,293.0517,292.415,292.415,1500.0
2024-11-08 11:00:00,299.43,299.64,298.38,298.43,2200.0,293.3162,293.5219,292.2876,292.3366,2200.0
2024-11-08 11:30:00,298.2,298.3,296.26,296.41,2561.0,292.1113,292.2092,290.2109,290.3578,2561.0
2024-11-08 12:00:00,296.39,296.91,296.39,296.91,1500.0,290.3382,290.8476,290.3382,290.8476,1500.0
2024-11-08 12:30:00,296.64,296.92,295.97,296.33,5258.0,290.5831,290.8574,289.9268,290.2795,5258.0
2024-11-08 13:00:00,296.26,296.26,295.6,295.79,6936.0,290.2109,290.2109,289.5644,289.7505,6936.0
2024-11-08 13:30:00,295.75,296.51,295.54,296.29,4000.0,289.7113,290.4558,289.5056,290.2403,4000.0
2024-11-08 14:00:00,296.66,297.26,296.63,297.03,3200.0,290.6027,291.1905,290.5733,290.9652,3200.0
2024-11-08 14:30:00,297.23,297.86,297.23,297.76,3100.0,291.1611,291.7782,291.1611,291.6803,3100.0
2024-11-08 15:00:00,297.59,297.71,296.9,297.34,3200.0,291.5137,291.6313,290.8378,291.2688,3200.0
2024-11-08 15:30:00,297.15,298.34,297.03,298.34,5237.0,291.0827,292.2484,290.9652,292.2484,5237.0
2024-11-11 09:30:00,297.25,303.29,297.25,303.28,22120.0,291.1807,297.0974,291.1807,297.0876,22120.0
2024-11-11 10:00:00,302.97,304.41,302.97,303.37,20380.0,296.7839,298.1945,296.7839,297.1757,20380.0
2024-11-11 10:30:00,303.09,304.34,302.91,303.07,11458.0,296.9014,298.1259,296.7251,296.8819,11458.0
2024-11-11 11:00:00,303.07,303.34,302.74,303.26,10409.0,296.8819,297.1463,296.5586,297.068,10409.0
2024-11-11 11:30:00,302.93,303.56,302.88,303.49,6768.0,296.7447,297.3618,296.6957,297.2933,6768.0
2024-11-11 12:00:00,303.46,304.46,303.32,304.18,6481.0,297.2639,298.2435,297.1267,297.9692,6481.0
2024-11-11 12:30:00,303.96,305.0,303.95,304.81,5112.0,297.7537,298.7724,297.7439,298.5863,5112.0
2024-11-11 13:00:00,304.67,304.67,303.52,303.99,7355.0,298.4492,298.4492,297.3227,297.7831,7355.0
2024-11-11 13:30:00,304.05,304.62,303.96,304.62,3830.0,297.8418,298.4002,297.7537,298.4002,3830.0
2024-11-11 14:00:00,304.56,304.75,303.89,304.31,3652.0,298.3414,298.5275,297.6851,298.0965,3652.0
2024-11-11 14:30:00,304.48,305.37,304.37,305.23,5361.0,298.2631,299.1349,298.1553,298.9977,5361.0
2024-11-11 15:00:00,305.28,305.48,304.85,305.28,6595.0,299.0467,299.2426,298.6255,299.0467,6595.0
2024-11-11 15:30:00,305.22,305.76,304.8,305.03,19925.0,298.988,299.5169,298.5765,298.8018,19925.0
2024-11-12 09:30:00,304.49,307.76,304.39,306.69,11029.0,298.2729,301.4761,298.1749,300.4279,11029.0
2024-11-12 10:00:00,306.73,306.93,305.17,305.51,7416.0,300.4671,300.663,298.939,299.272,7416.0
2024-11-12 10:30:00,305.38,305.57,305.0,305.27,3898.0,299.1447,299.3308,298.7724,299.0369,3898.0
2024-11-12 11:00:00,305.23,305.23,303.95,304.56,3099.0,298.9977,298.9977,297.7439,298.3414,3099.0
2024-11-12 11:30:00,304.46,304.95,303.63,303.66,3300.0,298.2435,298.7235,297.4304,297.4598,3300.0
2024-11-12 12:00:00,303.68,304.25,303.68,303.86,4588.0,297.4794,298.0378,297.4794,297.6557,4588.0
2024-11-12 12:30:00,303.58,303.62,302.45,302.45,2800.0,297.3814,297.4206,296.2745,296.2745,2800.0
2024-11-12 13:00:00,302.27,302.39,301.6,301.6,2250.0,296.0982,296.2157,295.4419,295.4419,2250.0
2024-11-12 13:30:00,301.98,302.46,301.89,302.35,1719.0,295.8141,296.2843,295.7259,296.1766,1719.0
2024-11-12 14:00:00,302.85,303.64,302.85,303.34,2532.0,296.6663,297.4402,296.6663,297.1463,2532.0
2024-11-12 14:30:00,303.29,303.31,302.29,302.29,4990.0,297.0974,297.117,296.1178,296.1178,4990.0
2024-11-12 15:00:00,302.41,303.06,302.41,302.63,2721.0,296.2353,296.8721,296.2353,296.4508,2721.0
2024-11-12 15:30:00,302.37,302.44,301.94,302.03,15038.0,296.1961,296.2647,295.7749,295.8631,15038.0
2024-11-13 09:30:00,303.49,303.49,296.33,297.16,6123.0,297.2933,297.2933,290.2795,291.0925,6123.0
2024-11-13 10:00:00,297.2,298.62,296.99,297.93,4200.0,291.1317,292.5227,290.926,291.8468,4200.0
2024-11-13 10:30:00,297.87,299.08,297.49,298.79,2720.0,291.788,292.9733,291.4158,292.6892,2720.0
2024-11-13 11:00:00,298.13,299.5,297.97,299.5,7994.0,292.0427,293.3847,291.886,293.3847,7994.0
2024-11-13 11:30:00,299.38,299.66,299.1,299.25,2649.0,293.2672,293.5415,292.9929,293.1398,2649.0
2024-11-13 12:00:00,299.82,300.56,299.8,300.38,3942.0,293.6982,294.4231,293.6786,294.2468,3942.0
2024-11-13 12:30:00,300.51,301.81,300.48,301.81,3700.0,294.3741,295.6476,294.3447,295.6476,3700.0
2024-11-13 13:00:00,301.52,301.6,301.39,301.47,900.0,295.3635,295.4419,295.2362,295.3145,900.0
2024-11-13 13:30:00,301.73,301.9,300.96,301.1,1900.0,295.5692,295.7357,294.8149,294.9521,1900.0
2024-11-13 14:00:00,300.73,301.19,300.73,300.77,2000.0,294.5896,295.0402,294.5896,294.6288,2000.0
2024-11-13 14:30:00,300.38,300.68,299.68,299.68,1000.0,294.2468,294.5407,293.5611,293.5611,1000.0
2024-11-13 15:00:00,299.52,299.96,299.03,299.49,4114.0,293.4043,293.8354,292.9243,293.3749,4114.0
2024-11-13 15:30:00,299.01,299.13,297.27,297.64,14688.0,292.9047,293.0223,291.2003,291.5627,14688.0
2024-11-14 09:30:00,298.39,299.62,296.96,297.05,11906.0,292.2974,293.5023,290.8966,290.9848,11906.0
2024-11-14 10:00:00,297.39,297.69,296.8,297.07,2005.0,291.3178,291.6117,290.7399,291.0044,2005.0
2024-11-14 10:30:00,296.89,297.03,295.66,295.66,2500.0,290.828,290.9652,289.6232,289.6232,2500.0
2024-11-14 11:00:00,295.91,295.99,295.0,295.0,3765.0,289.868,289.9464,288.9766,288.9766,3765.0
2024-11-14 11:30:00,295.24,295.84,294.94,295.25,5237.0,289.2117,289.7995,288.9179,289.2215,5237.0
2024-11-14 12:00:00,295.41,295.43,294.48,294.7,18854.0,289.3783,289.3978,288.4672,288.6828,18854.0
2024-11-14 12:30:00,294.65,294.67,294.05,294.65,4000.0,288.6338,288.6534,288.046,288.6338,4000.0
2024-11-14 13:00:00,294.84,295.32,294.84,295.26,1426.0,288.8199,289.2901,288.8199,289.2313,1426.0
2024-11-14 13:30:00,295.14,295.66,294.94,294.94,700.0,289.1138,289.6232,288.9179,288.9179,700.0
2024-11-14 14:00:00,294.99,296.16,294.99,295.94,4079.0,288.9668,290.1129,288.9668,289.8974,4079.0
2024-11-14 14:30:00,295.97,296.61,295.95,296.42,3131.0,289.9268,290.5538,289.9072,290.3676,3131.0
2024-11-14 15:00:00,296.2,296.2,294.63,295.97,5450.0,290.1521,290.1521,288.6142,289.9268,5450.0
2024-11-14 15:30:00,296.04,296.9,295.77,296.72,15205.0,289.9954,290.8378,289.7309,290.6615,15205.0
2024-11-15 09:30:00,297.4,299.98,297.4,299.42,3932.0,291.3276,293.8549,291.3276,293.3064,3932.0
2024-11-15 10:00:00,298.71,298.71,296.9,296.9,2149.0,292.6109,292.6109,290.8378,290.8378,2149.0
2024-11-15 10:30:00,296.71,296.72,295.57,295.68,817.0,290.6517,290.6615,289.535,289.6427,817.0
2024-11-15 11:00:00,295.66,295.79,294.56,294.57,2366.0,289.6232,289.7505,288.5456,288.5554,2366.0
2024-11-15 11:30:00,293.91,294.56,293.67,294.43,1200.0,287.9089,288.5456,287.6738,288.4183,1200.0
2024-11-15 12:00:00,293.85,294.11,293.85,294.11,500.0,287.8501,288.1048,287.8501,288.1048,500.0
2024-11-15 12:30:00,293.64,293.64,293.29,293.35,3792.0,287.6444,287.6444,287.3015,287.3603,3792.0
2024-11-15 13:00:00,293.59,293.74,292.77,292.79,1600.0,287.5954,287.7424,286.7922,286.8118,1600.0
2024-11-15 13:30:00,292.5,292.5,291.64,291.64,1200.0,286.5277,286.5277,285.6852,285.6852,1200.0
2024-11-15 14:00:00,292.18,292.21,291.89,292.08,1300.0,286.2142,286.2436,285.9301,286.1162,1300.0
2024-11-15 14:30:00,291.23,291.84,291.23,291.74,900.0,285.2836,285.8811,285.2836,285.7832,900.0
2024-11-15 15:00:00,291.53,292.01,291.43,291.7,9158.0,285.5775,286.0477,285.4795,285.744,9158.0
2024-11-15 15:30:00,291.69,292.41,291.38,292.28,9607.0,285.7342,286.4395,285.4305,286.3122,9607.0
2024-11-18 09:30:00,296.91,298.04,294.56,294.61,8376.0,290.8476,291.9546,288.5456,288.5946,8376.0
2024-11-18 10:00:00,294.47,295.99,294.23,295.99,2200.0,288.4574,289.9464,288.2223,289.9464,2200.0
2024-11-18 10:30:00,295.41,295.41,294.64,294.8,1800.0,289.3783,289.3783,288.624,288.7807,1800.0
2024-11-18 11:00:00,294.73,295.6,294.73,295.53,2648.0,288.7121,289.5644,288.7121,289.4958,2648.0
2024-11-18 11:30:00,295.82,296.91,295.73,295.73,5782.0,289.7799,290.8476,289.6917,289.6917,5782.0
2024-11-18 12:00:00,295.89,296.04,295.4,296.01,4200.0,289.8485,289.9954,289.3685,289.966,4200.0
2024-11-18 12:30:00,296.14,297.43,295.97,297.43,600.0,290.0934,291.357,289.9268,291.357,600.0
2024-11-18 13:00:00,297.24,297.39,296.09,296.09,700.0,291.1709,291.3178,290.0444,290.0444,700.0
2024-11-18 13:30:00,295.54,296.59,295.54,296.59,1500.0,289.5056,290.5342,289.5056,290.5342,1500.0
2024-11-18 14:00:00,296.73,296.81,295.5,295.66,2000.0,290.6713,290.7497,289.4664,289.6232,2000.0
2024-11-18 14:30:00,295.49,296.06,295.41,295.89,1362.0,289.4566,290.015,289.3783,289.8485,1362.0
2024-11-18 15:00:00,295.96,296.84,295.89,296.81,1876.0,289.917,290.7791,289.8485,290.7497,1876.0
2024-11-18 15:30:00,296.38,296.46,295.54,295.54,7385.0,290.3284,290.4068,289.5056,289.5056,7385.0
2024-11-19 09:30:00,291.98,295.11,291.4,295.02,11902.0,286.0183,289.0844,285.4501,288.9962,11902.0
2024-11-19 10:00:00,295.14,295.94,294.96,295.1,2450.0,289.1138,289.8974,288.9374,289.0746,2450.0
2024-11-19 10:30:00,295.27,295.27,293.32,293.32,1300.0,289.2411,289.2411,287.3309,287.3309,1300.0
2024-11-19 11:00:00,293.47,293.48,292.58,292.58,1459.0,287.4779,287.4877,286.606,286.606,1459.0
2024-11-19 11:30:00,292.46,293.42,292.46,293.42,900.0,286.4885,287.4289,286.4885,287.4289,900.0
2024-11-19 12:00:00,293.22,293.22,292.86,292.86,600.0,287.233,287.233,286.8803,286.8803,600.0
2024-11-19 12:30:00,293.47,293.62,293.29,293.42,1000.0,287.4779,287.6248,287.3015,287.4289,1000.0
2024-11-19 13:00:00,293.14,293.34,292.78,292.81,800.0,287.1546,287.3505,286.802,286.8313,800.0
2024-11-19 13:30:00,292.05,293.3,292.05,293.29,1200.0,286.0869,287.3113,286.0869,287.3015,1200.0
2024-11-19 14:00:00,293.24,293.24,292.86,292.86,1400.0,287.2526,287.2526,286.8803,286.8803,1400.0
2024-11-19 14:30:00,292.87,292.87,292.27,292.66,800.0,286.8901,286.8901,286.3024,286.6844,800.0
2024-11-19 15:00:00,292.65,293.08,292.62,292.69,1500.0,286.6746,287.0958,286.6452,286.7138,1500.0
2024-11-19 15:30:00,292.61,293.79,292.55,293.78,11383.0,286.6354,287.7913,286.5767,287.7815,11383.0
2024-11-20 09:30:00,293.46,297.07,293.46,296.78,4697.0,287.4681,291.0044,287.4681,290.7203,4697.0
2024-11-20 10:00:00,296.09,296.41,294.37,295.39,2200.0,290.0444,290.3578,288.3595,289.3587,2200.0
2024-11-20 10:30:00,294.94,295.88,294.94,295.48,1200.0,288.9179,289.8387,288.9179,289.4468,1200.0
2024-11-20 11:00:00,295.26,295.41,294.72,294.72,4001.0,289.2313,289.3783,288.7023,288.7023,4001.0
2024-11-20 11:30:00,294.35,296.13,294.35,295.4,2514.0,288.3399,290.0836,288.3399,289.3685,2514.0
2024-11-20 12:00:00,295.25,295.25,294.99,294.99,200.0,289.2215,289.2215,288.9668,288.9668,200.0
2024-11-20 12:30:00,294.75,295.44,294.75,295.39,500.0,288.7317,289.4076,288.7317,289.3587,500.0
2024-11-20 13:00:00,294.96,295.4,294.85,295.12,6254.0,288.9374,289.3685,288.8297,289.0942,6254.0
2024-11-20 13:30:00,295.29,295.52,295.23,295.52,700.0,289.2607,289.486,289.2019,289.486,700.0
2024-11-20 14:00:00,294.96,295.78,294.9,295.78,900.0,288.9374,289.7407,288.8787,289.7407,900.0
2024-11-20 14:30:00,296.22,296.49,296.21,296.21,1106.0,290.1717,290.4362,290.1619,290.1619,1106.0
2024-11-20 15:00:00,296.2,296.81,296.2,296.81,1414.0,290.1521,290.7497,290.1521,290.7497,1414.0
2024-11-20 15:30:00,297.04,298.0,297.04,297.9,10367.0,290.975,291.9154,290.975,291.8174,10367.0
2024-11-21 09:30:00,300.82,301.77,299.52,301.09,28887.0,294.6778,295.6084,293.4043,294.9423,28887.0
2024-11-21 10:00:00,300.07,303.18,300.07,300.97,18744.0,293.9431,296.9896,293.9431,294.8247,18744.0
2024-11-21 10:30:00,301.04,304.09,301.02,304.08,12664.0,294.8933,297.881,294.8737,297.8712,12664.0
2024-11-21 11:00:00,303.9,304.59,303.72,303.91,13289.0,297.6949,298.3708,297.5186,297.7047,13289.0
2024-11-21 11:30:00,303.59,303.71,302.56,303.68,8159.0,297.3912,297.5088,296.3823,297.4794,8159.0
2024-11-21 12:00:00,303.67,304.2,303.44,304.2,5933.0,297.4696,297.9888,297.2443,297.9888,5933.0
2024-11-21 12:30:00,304.27,304.27,303.51,303.97,5323.0,298.0573,298.0573,297.3129,297.7635,5323.0
2024-11-21 13:00:00,303.84,304.75,303.84,304.75,2504.0,297.6361,298.5275,297.6361,298.5275,2504.0
2024-11-21 13:30:00,304.51,305.74,304.5,305.74,9445.0,298.2924,299.4973,298.2827,299.4973,9445.0
2024-11-21 14:00:00,305.72,305.75,305.11,305.42,6884.0,299.4777,299.5071,298.8802,299.1839,6884.0
2024-11-21 14:30:00,305.56,305.82,305.23,305.82,6261.0,299.321,299.5757,298.9977,299.5757,6261.0
2024-11-21 15:00:00,305.77,306.34,305.7,305.76,8864.0,299.5267,300.0851,299.4582,299.5169,8864.0
2024-11-21 15:30:00,305.71,305.8,303.99,304.07,19120.0,299.4679,299.5561,297.7831,297.8614,19120.0
2024-11-22 09:30:00,304.27,307.57,303.66,307.57,9572.0,298.0573,301.29,297.4598,301.29,9572.0
2024-11-22 10:00:00,307.16,307.16,305.93,305.93,3100.0,300.8883,300.8883,299.6835,299.6835,3100.0
2024-11-22 10:30:00,306.62,309.0,306.62,308.89,48794.0,300.3594,302.6908,300.3594,302.583,48794.0
2024-11-22 11:00:00,308.54,308.54,307.57,308.47,12056.0,302.2402,302.2402,301.29,302.1716,12056.0
2024-11-22 11:30:00,308.62,309.02,308.51,308.71,2926.0,302.3185,302.7104,302.2108,302.4067,2926.0
2024-11-22 12:00:00,308.76,309.99,308.59,309.31,15071.0,302.4557,303.6606,302.2891,302.9944,15071.0
2024-11-22 12:30:00,309.09,310.1,308.77,310.05,33153.0,302.7789,303.7683,302.4655,303.7193,33153.0
2024-11-22 13:00:00,309.86,310.05,309.47,309.47,2222.0,303.5332,303.7193,303.1512,303.1512,2222.0
2024-11-22 13:30:00,309.08,309.55,309.0,309.0,16039.0,302.7691,303.2295,302.6908,302.6908,16039.0
2024-11-22 14:00:00,309.0,309.26,308.85,308.9,25690.0,302.6908,302.9455,302.5438,302.5928,25690.0
2024-11-22 14:30:00,308.82,308.93,308.6,308.67,4866.0,302.5144,302.6222,302.2989,302.3675,4866.0
2024-11-22 15:00:00,308.49,308.49,306.69,306.69,24853.0,302.1912,302.1912,300.4279,300.4279,24853.0
2024-11-22 15:30:00,307.0,307.46,306.29,307.1,17665.0,300.7316,301.1822,300.0361,300.8296,17665.0
2024-11-25 09:30:00,309.84,311.01,305.55,305.55,22640.0,303.5136,304.6597,299.3112,299.3112,22640.0
2024-11-25 10:00:00,304.81,306.42,304.67,305.44,13759.0,298.5863,300.1635,298.4492,299.2035,13759.0
2024-11-25 10:30:00,304.99,305.87,304.79,304.95,11545.0,298.7626,299.6247,298.5667,298.7235,11545.0
2024-11-25 11:00:00,304.83,305.06,303.96,303.96,3805.0,298.6059,298.8312,297.7537,297.7537,3805.0
2024-11-25 11:30:00,303.79,304.1,302.99,302.99,3171.0,297.5872,297.8908,296.8035,296.8035,3171.0
2024-11-25 12:00:00,303.1,303.74,302.36,303.08,3337.0,296.9112,297.5382,296.1863,296.8916,3337.0
2024-11-25 12:30:00,303.06,303.58,302.26,302.72,1400.0,296.8721,297.3814,296.0884,296.539,1400.0
2024-11-25 13:00:00,302.87,302.87,302.34,302.52,965.0,296.6859,296.6859,296.1668,296.3431,965.0
2024-11-25 13:30:00,302.93,304.12,302.7,304.06,1902.0,296.7447,297.9104,296.5194,297.8516,1902.0
2024-11-25 14:00:00,304.04,304.34,303.56,303.7,1669.0,297.832,298.1259,297.3618,297.499,1669.0
2024-11-25 14:30:00,303.8,304.04,303.22,303.53,2679.0,297.5969,297.832,297.0288,297.3325,2679.0
2024-11-25 15:00:00,303.49,304.15,303.49,303.75,2041.0,297.2933,297.9398,297.2933,297.548,2041.0
2024-11-25 15:30:00,304.02,304.46,303.06,303.44,12609.0,297.8125,298.2435,296.8721,297.2443,12609.0
2024-11-26 09:30:00,304.15,304.15,300.4,301.96,8315.0,297.9398,297.9398,294.2664,295.7945,8315.0
2024-11-26 10:00:00,302.18,302.18,299.97,300.48,5761.0,296.01,296.01,293.8451,294.3447,5761.0
2024-11-26 10:30:00,300.2,300.92,300.16,300.84,700.0,294.0705,294.7758,294.0313,294.6974,700.0
2024-11-26 11:00:00,300.6,300.7,299.04,299.9,1500.0,294.4623,294.5602,292.9341,293.7766,1500.0
2024-11-26 11:30:00,300.16,300.41,299.81,299.81,1973.0,294.0313,294.2762,293.6884,293.6884,1973.0
2024-11-26 12:00:00,299.22,299.28,298.77,298.94,2022.0,293.1105,293.1692,292.6697,292.8362,2022.0
2024-11-26 12:30:00,298.97,299.86,298.94,299.53,900.0,292.8656,293.7374,292.8362,293.4141,900.0
2024-11-26 13:00:00,299.61,299.61,298.92,299.33,2689.0,293.4925,293.4925,292.8166,293.2182,2689.0
2024-11-26 13:30:00,298.7,299.27,298.57,299.27,1919.0,292.6011,293.1594,292.4737,293.1594,1919.0
2024-11-26 14:00:00,299.34,300.1,299.34,300.1,1827.0,293.228,293.9725,293.228,293.9725,1827.0
2024-11-26 14:30:00,300.06,300.06,299.76,299.81,1200.0,293.9333,293.9333,293.6394,293.6884,1200.0
2024-11-26 15:00:00,299.93,300.11,299.48,299.48,4473.0,293.806,293.9823,293.3652,293.3652,4473.0
2024-11-26 15:30:00,299.45,300.47,299.39,300.08,19915.0,293.3358,294.3349,293.277,293.9529,19915.0
2024-11-27 09:30:00,301.4,306.03,300.88,304.51,9134.0,295.246,299.7814,294.7366,298.2924,9134.0
2024-11-27 10:00:00,304.48,304.48,301.75,301.79,2806.0,298.2631,298.2631,295.5888,295.628,2806.0
2024-11-27 10:30:00,301.58,303.03,301.46,302.98,1705.0,295.4223,296.8427,295.3047,296.7937,1705.0
2024-11-27 11:00:00,302.45,304.01,302.45,304.01,2726.0,296.2745,297.8027,296.2745,297.8027,2726.0
2024-11-27 11:30:00,303.18,303.2,302.4,302.4,800.0,296.9896,297.0092,296.2255,296.2255,800.0
2024-11-27 12:00:00,302.13,302.66,302.13,302.66,1228.0,295.961,296.4802,295.961,296.4802,1228.0
2024-11-27 12:30:00,302.34,302.34,302.34,302.34,100.0,296.1668,296.1668,296.1668,296.1668,100.0
2024-11-27 13:00:00,302.35,302.35,302.13,302.13,200.0,296.1766,296.1766,295.961,295.961,200.0
2024-11-27 13:30:00,302.09,302.4,302.0,302.4,2085.0,295.9219,296.2255,295.8337,296.2255,2085.0
2024-11-27 14:00:00,302.28,302.96,302.28,302.43,2018.0,296.108,296.7741,296.108,296.2549,2018.0
2024-11-27 14:30:00,302.42,302.71,302.37,302.71,2516.0,296.2451,296.5292,296.1961,296.5292,2516.0
2024-11-27 15:00:00,302.31,302.56,301.92,301.99,900.0,296.1374,296.3823,295.7553,295.8239,900.0
2024-11-27 15:30:00,302.38,302.38,301.08,301.29,9067.0,296.2059,296.2059,294.9325,295.1382,9067.0
2024-11-29 09:30:00,303.52,304.18,302.22,302.83,21452.0,297.3227,297.9692,296.0492,296.6468,21452.0
2024-11-29 10:00:00,302.31,302.74,302.31,302.5,600.0,296.1374,296.5586,296.1374,296.3235,600.0
2024-11-29 10:30:00,302.53,303.09,302.53,303.09,1283.0,296.3529,296.9014,296.3529,296.9014,1283.0
2024-11-29 11:00:00,303.39,303.47,302.99,302.99,14958.0,297.1953,297.2737,296.8035,296.8035,14958.0
2024-11-29 11:30:00,302.98,303.06,302.17,302.26,1895.0,296.7937,296.8721,296.0002,296.0884,1895.0
2024-11-29 12:00:00,302.48,303.25,302.35,302.83,4669.0,296.3039,297.0582,296.1766,296.6468,4669.0
2024-11-29 12:30:00,302.87,303.26,302.84,303.01,2340.0,296.6859,297.068,296.6565,296.8231,2340.0
2024-12-02 09:30:00,303.09,303.53,300.09,300.5,7293.0,296.9014,297.3325,293.9627,294.3643,7293.0
2024-12-02 10:00:00,300.5,301.23,299.92,301.23,4400.0,294.3643,295.0794,293.7962,295.0794,4400.0
2024-12-02 10:30:00,301.43,301.67,299.25,300.18,4078.0,295.2753,295.5104,293.1398,294.0509,4078.0
2024-12-02 11:00:00,299.64,300.59,299.64,299.78,3125.0,293.5219,294.4525,293.5219,293.659,3125.0
2024-12-02 11:30:00,300.51,300.51,299.59,299.59,1185.0,294.3741,294.3741,293.4729,293.4729,1185.0
2024-12-02 12:00:00,299.7,300.78,299.7,300.62,1665.0,293.5807,294.6386,293.5807,294.4819,1665.0
2024-12-02 12:30:00,301.58,302.41,301.58,302.38,7944.0,295.4223,296.2353,295.4223,296.2059,7944.0
2024-12-02 13:00:00,302.62,303.04,302.19,302.59,7555.0,296.441,296.8525,296.0198,296.4117,7555.0
2024-12-02 13:30:00,302.79,303.07,302.28,303.07,6273.0,296.6076,296.8819,296.108,296.8819,6273.0
2024-12-02 14:00:00,302.75,302.75,301.97,302.25,10829.0,296.5684,296.5684,295.8043,296.0786,10829.0
2024-12-02 14:30:00,302.68,303.09,302.62,302.85,2100.0,296.4998,296.9014,296.441,296.6663,2100.0
2024-12-02 15:00:00,302.81,303.46,302.67,303.46,3965.0,296.6272,297.2639,296.49,297.2639,3965.0
2024-12-02 15:30:00,303.53,303.56,302.71,302.83,6227.0,297.3325,297.3618,296.5292,296.6468,6227.0
2024-12-03 09:30:00,305.42,306.23,300.42,300.43,10730.0,299.1839,299.9773,294.286,294.2958,10730.0
2024-12-03 10:00:00,299.77,301.57,299.33,301.55,4599.0,293.6492,295.4125,293.2182,295.3929,4599.0
2024-12-03 10:30:00,301.49,301.61,300.93,301.09,925.0,295.3341,295.4517,294.7855,294.9423,925.0
2024-12-03 11:00:00,302.14,302.14,301.18,301.72,1000.0,295.9708,295.9708,295.0304,295.5594,1000.0
2024-12-03 11:30:00,301.79,302.16,301.72,301.99,4153.0,295.628,295.9904,295.5594,295.8239,4153.0
2024-12-03 12:00:00,301.83,301.83,301.83,301.83,200.0,295.6672,295.6672,295.6672,295.6672,200.0
2024-12-03 12:30:00,302.17,303.19,302.17,302.99,6405.0,296.0002,296.9994,296.0002,296.8035,6405.0
2024-12-03 13:00:00,302.86,303.49,302.46,303.45,7150.0,296.6761,297.2933,296.2843,297.2541,7150.0
2024-12-03 13:30:00,303.26,304.03,303.26,303.77,5497.0,297.068,297.8223,297.068,297.5676,5497.0
2024-12-03 14:00:00,303.67,304.36,303.67,304.08,3300.0,297.4696,298.1455,297.4696,297.8712,3300.0
2024-12-03 14:30:00,304.09,304.81,304.03,304.03,4267.0,297.881,298.5863,297.8223,297.8223,4267.0
2024-12-03 15:00:00,304.0,304.42,304.0,304.26,3719.0,297.7929,298.2043,297.7929,298.0476,3719.0
2024-12-03 15:30:00,304.04,304.32,303.06,303.18,9963.0,297.832,298.1063,296.8721,296.9896,9963.0
2024-12-04 09:30:00,303.5,303.5,301.5,301.69,6197.0,297.3031,297.3031,295.3439,295.53,6197.0
2024-12-04 10:00:00,301.84,301.85,297.98,299.27,7062.0,295.677,295.6868,291.8958,293.1594,7062.0
2024-12-04 10:30:00,299.28,299.83,298.84,299.3,6689.0,293.1692,293.708,292.7382,293.1888,6689.0
2024-12-04 11:00:00,299.37,299.37,298.24,298.48,3573.0,293.2574,293.2574,292.1505,292.3856,3573.0
2024-12-04 11:30:00,298.33,298.62,297.8,297.8,2750.0,292.2386,292.5227,291.7195,291.7195,2750.0
2024-12-04 12:00:00,297.68,297.9,296.91,296.91,3300.0,291.6019,291.8174,290.8476,290.8476,3300.0
2024-12-04 12:30:00,296.89,297.0,296.51,296.57,3382.0,290.828,290.9358,290.4558,290.5146,3382.0
2024-12-04 13:00:00,296.02,296.02,294.59,294.69,3511.0,289.9758,289.9758,288.575,288.673,3511.0
2024-12-04 13:30:00,294.42,294.76,294.25,294.45,3057.0,288.4085,288.7415,288.2419,288.4379,3057.0
2024-12-04 14:00:00,294.54,295.23,294.44,295.02,1982.0,288.526,289.2019,288.4281,288.9962,1982.0
2024-12-04 14:30:00,295.09,295.5,294.86,295.42,3424.0,289.0648,289.4664,288.8395,289.3881,3424.0
2024-12-04 15:00:00,295.25,296.7,295.25,296.69,5771.0,289.2215,290.6419,289.2215,290.6321,5771.0
2024-12-04 15:30:00,296.62,297.49,296.58,297.23,25219.0,290.5635,291.4158,290.5244,291.1611,25219.0
2024-12-05 09:30:00,298.7,301.19,298.7,301.19,7758.0,292.6011,295.0402,292.6011,295.0402,7758.0
2024-12-05 10:00:00,300.31,300.31,297.26,297.26,4002.0,294.1782,294.1782,291.1905,291.1905,4002.0
2024-12-05 10:30:00,297.09,298.03,296.89,297.94,1700.0,291.024,291.9448,290.828,291.8566,1700.0
2024-12-05 11:00:00,297.75,298.34,297.26,297.77,3106.0,291.6705,292.2484,291.1905,291.6901,3106.0
2024-12-05 11:30:00,297.59,297.59,296.96,297.09,1423.0,291.5137,291.5137,290.8966,291.024,1423.0
2024-12-05 12:00:00,297.07,297.47,297.07,297.22,805.0,291.0044,291.3962,291.0044,291.1513,805.0
2024-12-05 12:30:00,296.9,297.36,296.9,297.13,751.0,290.8378,291.2884,290.8378,291.0631,751.0
2024-12-05 13:00:00,297.04,297.29,296.8,296.8,1152.0,290.975,291.2199,290.7399,290.7399,1152.0
2024-12-05 13:30:00,297.21,297.5,297.21,297.36,500.0,291.1415,291.4256,291.1415,291.2884,500.0
2024-12-05 14:00:00,296.91,297.06,296.8,296.8,839.0,290.8476,290.9946,290.7399,290.7399,839.0
2024-12-05 14:30:00,296.66,296.96,296.66,296.78,1800.0,290.6027,290.8966,290.6027,290.7203,1800.0
2024-12-05 15:00:00,297.14,297.27,296.96,297.25,1167.0,291.0729,291.2003,290.8966,291.1807,1167.0
2024-12-05 15:30:00,297.01,297.03,295.24,295.27,7671.0,290.9456,290.9652,289.2117,289.2411,7671.0
2024-12-06 09:30:00,294.03,294.13,286.07,286.51,21360.0,288.0264,288.1244,280.229,280.66,21360.0
2024-12-06 10:00:00,286.45,286.64,284.94,285.48,16749.0,280.6012,280.7873,279.122,279.651,16749.0
2024-12-06 10:30:00,285.36,287.87,285.3,287.52,15547.0,279.5335,281.9922,279.4747,281.6494,15547.0
2024-12-06 11:00:00,287.36,287.63,286.72,286.82,5301.0,281.4926,281.7571,280.8657,280.9636,5301.0
2024-12-06 11:30:00,286.92,287.28,286.74,286.85,9551.0,281.0616,281.4143,280.8853,280.993,9551.0
2024-12-06 12:00:00,286.9,287.05,285.49,285.92,11031.0,281.042,281.189,279.6608,280.082,11031.0
2024-12-06 12:30:00,285.87,286.29,285.53,285.82,11157.0,280.033,280.4445,279.7,279.9841,11157.0
2024-12-06 13:00:00,285.91,286.75,285.79,285.8,8254.0,280.0722,280.8951,279.9547,279.9645,8254.0
2024-12-06 13:30:00,285.53,285.87,285.3,285.49,7585.0,279.7,280.033,279.4747,279.6608,7585.0
2024-12-06 14:00:00,285.54,285.66,283.92,283.95,11159.0,279.7098,279.8273,278.1229,278.1522,11159.0
2024-12-06 14:30:00,283.97,284.29,283.69,283.69,13738.0,278.1718,278.4853,277.8976,277.8976,13738.0
2024-12-06 15:00:00,283.69,284.51,283.69,284.37,8705.0,277.8976,278.7008,277.8976,278.5637,8705.0
2024-12-06 15:30:00,284.33,284.7,283.88,283.88,42262.0,278.5245,278.8869,278.0837,278.0837,42262.0
2024-12-09 09:30:00,286.84,290.07,286.2,289.15,24452.0,280.9832,284.1473,280.3563,283.2461,24452.0
2024-12-09 10:00:00,289.24,290.12,288.69,289.13,12480.0,283.3342,284.1963,282.7955,283.2265,12480.0
2024-12-09 10:30:00,288.98,289.44,288.15,288.75,14530.0,283.0795,283.5302,282.2665,282.8542,14530.0
2024-12-09 11:00:00,288.6,289.82,288.58,289.13,10739.0,282.7073,283.9024,282.6877,283.2265,10739.0
2024-12-09 11:30:00,288.95,290.59,288.95,290.21,10914.0,283.0502,284.6567,283.0502,284.2844,10914.0
2024-12-09 12:00:00,289.84,290.06,288.87,289.05,12188.0,283.922,284.1375,282.9718,283.1481,12188.0
2024-12-09 12:30:00,289.1,289.88,288.97,289.75,8047.0,283.1971,283.9612,283.0697,283.8338,8047.0
2024-12-09 13:00:00,289.51,289.7,288.44,288.44,10950.0,283.5987,283.7848,282.5506,282.5506,10950.0
2024-12-09 13:30:00,288.45,288.91,288.43,288.53,9218.0,282.5604,283.011,282.5408,282.6387,9218.0
2024-12-09 14:00:00,288.39,288.39,287.82,288.05,16838.0,282.5016,282.5016,281.9432,282.1685,16838.0
2024-12-09 14:30:00,287.81,288.04,287.23,287.34,13038.0,281.9334,282.1587,281.3653,281.473,13038.0
2024-12-09 15:00:00,287.34,287.66,286.93,287.66,16584.0,281.473,281.7865,281.0714,281.7865,16584.0
2024-12-09 15:30:00,287.71,287.75,286.03,286.13,24630.0,281.8355,281.8747,280.1898,280.2877,24630.0
2024-12-10 09:30:00,286.1,286.71,283.04,284.31,11908.0,280.2583,280.8559,277.2608,278.5049,11908.0
2024-12-10 10:00:00,284.19,286.13,283.91,286.13,2415.0,278.3873,280.2877,278.1131,280.2877,2415.0
2024-12-10 10:30:00,286.26,288.28,286.26,288.1,10788.0,280.4151,282.3938,280.4151,282.2175,10788.0
2024-12-10 11:00:00,287.99,288.64,287.73,288.44,4200.0,282.1098,282.7465,281.8551,282.5506,4200.0
2024-12-10 11:30:00,288.39,289.55,288.39,288.44,5230.0,282.5016,283.6379,282.5016,282.5506,5230.0
2024-12-10 12:00:00,288.17,288.86,288.05,288.49,1840.0,282.2861,282.962,282.1685,282.5995,1840.0
2024-12-10 12:30:00,288.59,289.32,288.59,289.01,2333.0,282.6975,283.4126,282.6975,283.1089,2333.0
2024-12-10 13:00:00,288.52,289.71,288.52,289.71,1100.0,282.6289,283.7946,282.6289,283.7946,1100.0
2024-12-10 13:30:00,289.43,290.07,289.37,290.07,2190.0,283.5204,284.1473,283.4616,284.1473,2190.0
2024-12-10 14:00:00,289.86,290.06,289.53,289.76,3462.0,283.9416,284.1375,283.6183,283.8436,3462.0
2024-12-10 14:30:00,289.22,289.46,289.04,289.12,2634.0,283.3146,283.5497,283.1383,283.2167,2634.0
2024-12-10 15:00:00,289.25,289.25,287.47,287.67,5172.0,283.344,283.344,281.6004,281.7963,5172.0
2024-12-10 15:30:00,287.71,287.86,285.89,286.24,9997.0,281.8355,281.9824,280.0526,280.3955,9997.0
2024-12-11 09:30:00,288.52,288.52,285.65,287.64,6729.0,282.6289,282.6289,279.8175,281.7669,6729.0
2024-12-11 10:00:00,287.47,288.47,287.46,288.03,3666.0,281.6004,282.58,281.5906,282.1489,3666.0
2024-12-11 10:30:00,287.73,287.73,286.37,286.44,1494.0,281.8551,281.8551,280.5228,280.5914,1494.0
2024-12-11 11:00:00,286.41,288.22,286.33,288.22,1700.0,280.562,282.3351,280.4837,282.3351,1700.0
2024-12-11 11:30:00,288.57,289.56,288.57,289.13,3839.0,282.6779,283.6477,282.6779,283.2265,3839.0
2024-12-11 12:00:00,288.81,289.05,288.64,288.64,900.0,282.913,283.1481,282.7465,282.7465,900.0
2024-12-11 12:30:00,288.45,289.77,288.45,289.67,1477.0,282.5604,283.8534,282.5604,283.7555,1477.0
2024-12-11 13:00:00,290.02,290.86,289.91,290.82,4161.0,284.0983,284.9212,283.9906,284.882,4161.0
2024-12-11 13:30:00,291.02,291.26,290.93,291.15,2142.0,285.0779,285.313,284.9897,285.2052,2142.0
2024-12-11 14:00:00,291.07,293.17,291.04,293.17,5178.0,285.1269,287.184,285.0975,287.184,5178.0
2024-12-11 14:30:00,293.17,293.77,292.97,293.6,7097.0,287.184,287.7717,286.9881,287.6052,7097.0
2024-12-11 15:00:00,293.5,293.81,293.12,293.26,12940.0,287.5073,287.8109,287.135,287.2722,12940.0
2024-12-11 15:30:00,293.24,293.27,291.74,291.77,30645.0,287.2526,287.282,285.7832,285.8126,30645.0
2024-12-12 09:30:00,290.53,290.75,288.36,289.17,4232.0,284.5979,284.8134,282.4722,283.2657,4232.0
2024-12-12 10:00:00,289.29,289.38,287.09,287.35,10222.0,283.3832,283.4714,281.2281,281.4828,10222.0
2024-12-12 10:30:00,287.41,287.41,286.47,287.01,4600.0,281.5416,281.5416,280.6208,281.1498,4600.0
2024-12-12 11:00:00,287.73,288.01,287.49,287.85,1300.0,281.8551,282.1294,281.62,281.9726,1300.0
2024-12-12 11:30:00,288.11,288.14,287.76,287.85,1952.0,282.2273,282.2567,281.8845,281.9726,1952.0
2024-12-12 12:00:00,287.69,289.8,287.69,289.11,13796.0,281.8159,283.8828,281.8159,283.2069,13796.0
2024-12-12 12:30:00,289.34,289.34,288.35,288.65,2270.0,283.4322,283.4322,282.4624,282.7563,2270.0
2024-12-12 13:00:00,288.78,288.94,288.6,288.94,1841.0,282.8836,283.0404,282.7073,283.0404,1841.0
2024-12-12 13:30:00,288.7,288.7,287.97,288.13,2000.0,282.8053,282.8053,282.0902,282.2469,2000.0
2024-12-12 14:00:00,288.19,288.51,287.82,287.82,1900.0,282.3057,282.6191,281.9432,281.9432,1900.0
2024-12-12 14:30:00,287.78,287.78,287.15,287.15,1400.0,281.904,281.904,281.2869,281.2869,1400.0
2024-12-12 15:00:00,287.31,287.96,287.01,287.96,1900.0,281.4436,282.0804,281.1498,282.0804,1900.0
2024-12-12 15:30:00,287.82,287.9,286.9,286.95,14216.0,281.9432,282.0216,281.042,281.091,14216.0
2024-12-13 09:30:00,287.81,287.81,284.08,285.27,5883.0,281.9334,281.9334,278.2796,279.4453,5883.0
2024-12-13 10:00:00,284.23,285.12,283.64,283.87,10781.0,278.4265,279.2984,277.8486,278.0739,10781.0
2024-12-13 10:30:00,284.34,284.45,283.8,284.05,1018.0,278.5343,278.642,278.0053,278.2502,1018.0
2024-12-13 11:00:00,284.23,285.23,283.82,285.23,3600.0,278.4265,279.4061,278.0249,279.4061,3600.0
2024-12-13 11:30:00,285.63,286.41,285.63,286.4,2724.0,279.7979,280.562,279.7979,280.5522,2724.0
2024-12-13 12:00:00,285.99,285.99,285.0,285.01,1406.0,280.1506,280.1506,279.1808,279.1906,1406.0
2024-12-13 12:30:00,284.67,284.67,284.48,284.48,400.0,278.8575,278.8575,278.6714,278.6714,400.0
2024-12-13 13:00:00,284.52,285.26,284.52,284.83,2169.0,278.7106,279.4355,278.7106,279.0143,2169.0
2024-12-13 13:30:00,284.88,285.39,284.88,284.95,2862.0,279.0633,279.5628,279.0633,279.1318,2862.0
2024-12-13 14:00:00,284.47,284.64,283.81,283.81,2051.0,278.6616,278.8282,278.0151,278.0151,2051.0
2024-12-13 14:30:00,283.86,284.25,283.53,283.97,4633.0,278.0641,278.4461,277.7408,278.1718,4633.0
2024-12-13 15:00:00,284.02,284.3,283.8,283.84,4584.0,278.2208,278.4951,278.0053,278.0445,4584.0
2024-12-13 15:30:00,283.69,284.02,283.4,283.72,23474.0,277.8976,278.2208,277.6135,277.9269,23474.0
2024-12-16 09:30:00,281.62,284.38,281.07,283.55,5888.0,275.8698,278.5735,275.3311,277.7604,5888.0
2024-12-16 10:00:00,283.85,285.08,283.22,283.89,2512.0,278.0543,279.2592,277.4372,278.0935,2512.0
2024-12-16 10:30:00,283.41,284.43,283.41,284.43,1295.0,277.6233,278.6224,277.6233,278.6224,1295.0
2024-12-16 11:00:00,284.13,284.13,283.2,283.28,1400.0,278.3286,278.3286,277.4176,277.4959,1400.0
2024-12-16 11:30:00,283.16,283.75,282.96,283.35,1900.0,277.3784,277.9563,277.1825,277.5645,1900.0
2024-12-16 12:00:00,283.01,283.45,282.69,283.3,1200.0,277.2314,277.6625,276.918,277.5155,1200.0
2024-12-16 12:30:00,283.47,283.47,282.09,282.24,2011.0,277.682,277.682,276.3302,276.4772,2011.0
2024-12-16 13:00:00,282.26,282.26,281.48,281.48,600.0,276.4968,276.4968,275.7327,275.7327,600.0
2024-12-16 13:30:00,281.14,281.37,280.7,281.23,2100.0,275.3996,275.6249,274.9686,275.4878,2100.0
2024-12-16 14:00:00,281.3,281.31,280.7,281.31,999.0,275.5564,275.5662,274.9686,275.5662,999.0
2024-12-16 14:30:00,280.23,280.56,280.1,280.56,1135.0,274.5082,274.8315,274.3809,274.8315,1135.0
2024-12-16 15:00:00,280.51,280.66,279.91,279.91,2953.0,274.7825,274.9294,274.1947,274.1947,2953.0
2024-12-16 15:30:00,279.97,280.37,279.96,280.14,15109.0,274.2535,274.6453,274.2437,274.42,15109.0
2024-12-17 09:30:00,278.0,278.0,273.79,275.29,8994.0,272.3237,272.3237,268.1997,269.6691,8994.0
2024-12-17 10:00:00,274.9,274.9,273.35,274.55,36751.0,269.287,269.287,267.7687,268.9442,36751.0
2024-12-17 10:30:00,274.4,274.6,273.75,274.2,2466.0,268.7972,268.9932,268.1605,268.6013,2466.0
2024-12-17 11:00:00,274.46,275.12,274.37,274.97,4800.0,268.856,269.5025,268.7679,269.3556,4800.0
2024-12-17 11:30:00,275.23,275.96,275.0,275.96,3000.0,269.6103,270.3254,269.385,270.3254,3000.0
2024-12-17 12:00:00,275.78,275.78,274.77,274.77,2652.0,270.1491,270.1491,269.1597,269.1597,2652.0
2024-12-17 12:30:00,275.08,275.95,274.98,275.77,3250.0,269.4634,270.3156,269.3654,270.1393,3250.0
2024-12-17 13:00:00,275.79,275.87,275.11,275.12,5049.0,270.1589,270.2372,269.4927,269.5025,5049.0
2024-12-17 13:30:00,275.05,276.08,275.05,276.08,1500.0,269.434,270.4429,269.434,270.4429,1500.0
2024-12-17 14:00:00,275.68,276.01,275.37,275.52,1300.0,270.0511,270.3744,269.7474,269.8944,1300.0
2024-12-17 14:30:00,275.42,275.81,275.22,275.39,3024.0,269.7964,270.1785,269.6005,269.767,3024.0
2024-12-17 15:00:00,275.21,275.69,275.19,275.69,1503.0,269.5907,270.0609,269.5711,270.0609,1503.0
2024-12-17 15:30:00,275.79,277.31,275.56,276.42,15378.0,270.1589,271.6478,269.9336,270.776,15378.0
2024-12-18 09:30:00,276.67,278.98,276.66,277.4,13799.0,271.0209,273.2837,271.0111,271.736,13799.0
2024-12-18 10:00:00,277.47,277.88,277.0,277.56,6501.0,271.8046,272.2062,271.3442,271.8927,6501.0
2024-12-18 10:30:00,277.73,278.27,277.4,278.27,4174.0,272.0592,272.5882,271.736,272.5882,4174.0
2024-12-18 11:00:00,278.22,279.65,277.95,279.65,9030.0,272.5392,273.94,272.2748,273.94,9030.0
2024-12-18 11:30:00,279.16,279.16,277.93,277.93,1804.0,273.4601,273.4601,272.2552,272.2552,1804.0
2024-12-18 12:00:00,277.87,278.6,277.46,278.52,1102.0,272.1964,272.9115,271.7948,272.8331,1102.0
2024-12-18 12:30:00,278.43,278.47,278.15,278.3,500.0,272.745,272.7841,272.4707,272.6176,500.0
2024-12-18 13:00:00,278.23,278.27,278.06,278.06,1017.0,272.549,272.5882,272.3825,272.3825,1017.0
2024-12-18 13:30:00,278.12,278.51,277.97,278.49,2168.0,272.4413,272.8233,272.2943,272.8037,2168.0
2024-12-18 14:00:00,278.15,278.15,274.87,274.87,25942.0,272.4707,272.4707,269.2576,269.2576,25942.0
2024-12-18 14:30:00,274.5,275.25,271.78,271.79,4534.0,268.8952,269.6299,266.2307,266.2405,4534.0
2024-12-18 15:00:00,271.81,272.0,269.38,269.38,12878.0,266.2601,266.4462,263.8797,263.8797,12878.0
2024-12-18 15:30:00,269.55,269.63,265.65,266.27,28151.0,264.0463,264.1246,260.2259,260.8332,28151.0
2024-12-19 09:30:00,270.42,271.91,267.45,267.67,20396.0,264.8985,266.3581,261.9891,262.2047,20396.0
2024-12-19 10:00:00,267.25,267.49,266.08,266.62,5878.0,261.7932,262.0283,260.6471,261.1761,5878.0
2024-12-19 10:30:00,266.88,267.01,265.15,265.21,6944.0,261.4308,261.5581,259.7361,259.7949,6944.0
2024-12-19 11:00:00,265.03,266.32,264.4,266.32,3758.0,259.6186,260.8822,259.0014,260.8822,3758.0
2024-12-19 11:30:00,266.37,266.74,265.17,265.17,4886.0,260.9312,261.2936,259.7557,259.7557,4886.0
2024-12-19 12:00:00,265.02,265.02,264.13,264.13,2359.0,259.6088,259.6088,258.7369,258.7369,2359.0
2024-12-19 12:30:00,264.47,264.64,263.59,263.91,2601.0,259.07,259.2365,258.208,258.5214,2601.0
2024-12-19 13:00:00,263.8,264.48,263.2,264.24,3301.0,258.4137,259.0798,257.8259,258.8447,3301.0
2024-12-19 13:30:00,264.31,264.63,264.14,264.6,1468.0,258.9133,259.2267,258.7467,259.1973,1468.0
2024-12-19 14:00:00,264.87,265.08,264.14,264.68,1554.0,259.4618,259.6675,258.7467,259.2757,1554.0
2024-12-19 14:30:00,264.38,265.02,264.38,264.69,1725.0,258.9818,259.6088,258.9818,259.2855,1725.0
2024-12-19 15:00:00,264.5,265.37,264.15,264.71,2400.0,259.0994,259.9516,258.7565,259.3051,2400.0
2024-12-19 15:30:00,264.57,265.41,263.29,263.84,17734.0,259.168,259.9908,257.9141,258.4529,17734.0
2024-12-20 09:30:00,262.17,266.25,261.64,265.69,7517.0,256.817,260.8137,256.2978,260.2651,7517.0
2024-12-20 10:00:00,265.69,266.08,264.98,265.96,4525.0,260.2651,260.6471,259.5696,260.5296,4525.0
2024-12-20 10:30:00,266.01,266.79,265.83,266.4,20346.0,260.5786,261.3426,260.4022,260.9606,20346.0
2024-12-20 11:00:00,266.31,267.08,265.85,266.32,85744.0,260.8724,261.6267,260.4218,260.8822,85744.0
2024-12-20 11:30:00,266.21,266.96,266.15,266.95,3010.0,260.7745,261.5092,260.7157,261.4994,3010.0
2024-12-20 12:00:00,266.93,266.96,266.15,266.45,1782.0,261.4798,261.5092,260.7157,261.0096,1782.0
2024-12-20 12:30:00,266.45,267.31,266.05,267.26,32692.0,261.0096,261.852,260.6177,261.803,32692.0
2024-12-20 13:00:00,267.14,267.39,265.32,265.32,3775.0,261.6855,261.9304,259.9026,259.9026,3775.0
2024-12-20 13:30:00,265.25,266.07,265.25,265.81,3111.0,259.8341,260.6373,259.8341,260.3826,3111.0
2024-12-20 14:00:00,265.62,265.68,265.04,265.25,3785.0,260.1965,260.2553,259.6284,259.8341,3785.0
2024-12-20 14:30:00,265.44,266.09,265.44,265.46,4503.0,260.0202,260.6569,260.0202,260.0398,4503.0
2024-12-20 15:00:00,265.51,265.51,264.11,264.29,3917.0,260.0888,260.0888,258.7173,258.8937,3917.0
2024-12-20 15:30:00,264.94,265.47,263.85,264.66,23101.0,259.5304,260.0496,258.4627,259.2561,23101.0
2024-12-23 09:30:00,258.79,260.01,257.98,259.0,8649.0,258.79,260.01,257.98,259.0,8649.0
2024-12-23 10:00:00,259.21,259.84,257.94,259.84,9421.0,259.21,259.84,257.94,259.84,9421.0
2024-12-23 10:30:00,260.0,260.0,257.78,257.93,4391.0,260.0,260.0,257.78,257.93,4391.0
2024-12-23 11:00:00,258.34,259.11,258.34,259.11,5349.0,258.34,259.11,258.34,259.11,5349.0
2024-12-23 11:30:00,258.95,260.09,258.95,260.09,1888.0,258.95,260.09,258.95,260.09,1888.0
2024-12-23 12:00:00,260.18,260.19,259.6,259.69,11961.0,260.18,260.19,259.6,259.69,11961.0
2024-12-23 12:30:00,259.51,259.72,259.45,259.69,1400.0,259.51,259.72,259.45,259.69,1400.0
2024-12-23 13:00:00,259.67,260.3,259.67,260.3,1100.0,259.67,260.3,259.67,260.3,1100.0
2024-12-23 13:30:00,260.44,260.72,260.0,260.0,1300.0,260.44,260.72,260.0,260.0,1300.0
2024-12-23 14:00:00,259.62,260.0,259.52,259.52,926.0,259.62,260.0,259.52,259.52,926.0
2024-12-23 14:30:00,259.51,259.73,259.21,259.73,1274.0,259.51,259.73,259.21,259.73,1274.0
2024-12-23 15:00:00,259.58,260.17,259.5,260.07,2733.0,259.58,260.17,259.5,260.07,2733.0
2024-12-23 15:30:00,260.1,261.48,260.1,260.86,16047.0,260.1,261.48,260.1,260.86,16047.0
2024-12-24 09:30:00,261.73,261.73,258.01,258.72,8767.0,261.73,261.73,258.01,258.72,8767.0
2024-12-24 10:00:00,258.89,262.81,258.74,262.66,3214.0,258.89,262.81,258.74,262.66,3214.0
2024-12-24 10:30:00,263.22,263.25,262.24,262.43,1530.0,263.22,263.25,262.24,262.43,1530.0
2024-12-24 11:00:00,262.48,262.66,262.48,262.62,1198.0,262.48,262.66,262.48,262.62,1198.0
2024-12-24 11:30:00,262.68,263.63,262.58,262.83,7372.0,262.68,263.63,262.58,262.83,7372.0
2024-12-24 12:00:00,263.16,264.09,263.16,264.09,2084.0,263.16,264.09,263.16,264.09,2084.0
2024-12-24 12:30:00,263.78,264.23,263.39,263.77,6337.0,263.78,264.23,263.39,263.77,6337.0
2024-12-26 09:30:00,264.21,264.21,260.36,261.73,8396.0,264.21,264.21,260.36,261.73,8396.0
2024-12-26 10:00:00,261.8,263.68,261.76,262.57,6178.0,261.8,263.68,261.76,262.57,6178.0
2024-12-26 10:30:00,262.58,264.22,262.58,264.15,22309.0,262.58,264.22,262.58,264.15,22309.0
2024-12-26 11:00:00,264.15,264.65,263.88,264.31,8546.0,264.15,264.65,263.88,264.31,8546.0
2024-12-26 11:30:00,264.1,265.22,264.1,264.97,4625.0,264.1,265.22,264.1,264.97,4625.0
2024-12-26 12:00:00,265.18,265.18,264.05,264.15,4090.0,265.18,265.18,264.05,264.15,4090.0
2024-12-26 12:30:00,264.08,264.22,263.69,263.8,1661.0,264.08,264.22,263.69,263.8,1661.0
2024-12-26 13:00:00,264.12,264.64,263.96,264.41,810.0,264.12,264.64,263.96,264.41,810.0
2024-12-26 13:30:00,264.54,264.88,264.0,264.62,1000.0,264.54,264.88,264.0,264.62,1000.0
2024-12-26 14:00:00,264.47,264.59,263.83,264.05,2909.0,264.47,264.59,263.83,264.05,2909.0
2024-12-26 14:30:00,264.17,264.22,264.03,264.07,800.0,264.17,264.22,264.03,264.07,800.0
2024-12-26 15:00:00,264.08,264.25,263.82,264.25,2771.0,264.08,264.25,263.82,264.25,2771.0
2024-12-26 15:30:00,264.09,265.29,264.09,264.88,5401.0,264.09,265.29,264.09,264.88,5401.0
2024-12-27 09:30:00,264.99,267.24,263.62,266.57,9530.0,264.99,267.24,263.62,266.57,9530.0
2024-12-27 10:00:00,265.19,265.2,264.26,264.94,12237.0,265.19,265.2,264.26,264.94,12237.0
2024-12-27 10:30:00,264.8,267.57,264.66,267.0,40121.0,264.8,267.57,264.66,267.0,40121.0
2024-12-27 11:00:00,266.46,266.48,265.17,265.43,23385.0,266.46,266.48,265.17,265.43,23385.0
2024-12-27 11:30:00,265.3,265.43,263.76,263.76,1800.0,265.3,265.43,263.76,263.76,1800.0
2024-12-27 12:00:00,263.17,263.75,263.17,263.46,918.0,263.17,263.75,263.17,263.46,918.0
2024-12-27 12:30:00,263.47,263.49,262.95,262.95,1800.0,263.47,263.49,262.95,262.95,1800.0
2024-12-27 13:00:00,263.49,263.77,263.49,263.76,1104.0,263.49,263.77,263.49,263.76,1104.0
2024-12-27 13:30:00,263.6,264.43,263.6,264.43,500.0,263.6,264.43,263.6,264.43,500.0
2024-12-27 14:00:00,263.77,264.47,263.77,264.47,1448.0,263.77,264.47,263.77,264.47,1448.0
2024-12-27 14:30:00,264.43,265.17,264.43,265.11,1228.0,264.43,265.17,264.43,265.11,1228.0
2024-12-27 15:00:00,263.94,264.28,263.62,263.75,1600.0,263.94,264.28,263.62,263.75,1600.0
2024-12-27 15:30:00,263.85,264.62,263.57,264.45,10352.0,263.85,264.62,263.57,264.45,10352.0
2024-12-30 09:30:00,265.07,265.25,262.64,262.99,4413.0,265.07,265.25,262.64,262.99,4413.0
2024-12-30 10:00:00,262.44,263.29,261.98,262.46,2123.0,262.44,263.29,261.98,262.46,2123.0
2024-12-30 10:30:00,262.78,264.83,262.5,264.83,1400.0,262.78,264.83,262.5,264.83,1400.0
2024-12-30 11:00:00,264.76,265.75,264.76,265.21,2042.0,264.76,265.75,264.76,265.21,2042.0
2024-12-30 11:30:00,265.22,267.36,265.13,267.24,3350.0,265.22,267.36,265.13,267.24,3350.0
2024-12-30 12:00:00,267.48,268.69,267.48,268.69,2402.0,267.48,268.69,267.48,268.69,2402.0
2024-12-30 12:30:00,268.7,269.36,268.46,268.46,1587.0,268.7,269.36,268.46,268.46,1587.0
2024-12-30 13:00:00,269.0,269.45,268.48,268.6,1412.0,269.0,269.45,268.48,268.6,1412.0
2024-12-30 13:30:00,268.26,268.74,268.26,268.74,590.0,268.26,268.74,268.26,268.74,590.0
2024-12-30 14:00:00,268.2,268.2,267.06,267.6,3521.0,268.2,268.2,267.06,267.6,3521.0
2024-12-30 14:30:00,267.58,267.58,267.09,267.53,1294.0,267.58,267.58,267.09,267.53,1294.0
2024-12-30 15:00:00,267.23,268.24,266.92,268.09,2842.0,267.23,268.24,266.92,268.09,2842.0
2024-12-30 15:30:00,268.04,268.26,267.26,267.4,3592.0,268.04,268.26,267.26,267.4,3592.0
2024-12-31 09:30:00,268.32,270.81,267.95,270.8,5520.0,268.32,270.81,267.95,270.8,5520.0
2024-12-31 10:00:00,270.91,272.6,270.31,272.54,4891.0,270.91,272.6,270.31,272.54,4891.0
2024-12-31 10:30:00,271.87,272.32,271.18,272.15,1790.0,271.87,272.32,271.18,272.15,1790.0
2024-12-31 11:00:00,272.03,272.78,271.77,271.95,1300.0,272.03,272.78,271.77,271.95,1300.0
2024-12-31 11:30:00,271.35,271.35,271.24,271.24,400.0,271.35,271.35,271.24,271.24,400.0
2024-12-31 12:00:00,271.02,271.45,270.76,271.04,2700.0,271.02,271.45,270.76,271.04,2700.0
2024-12-31 12:30:00,270.95,271.99,270.95,271.99,900.0,270.95,271.99,270.95,271.99,900.0
2024-12-31 13:00:00,272.09,272.19,271.88,271.88,1527.0,272.09,272.19,271.88,271.88,1527.0
2024-12-31 13:30:00,272.69,272.92,272.69,272.77,884.0,272.69,272.92,272.69,272.77,884.0
2024-12-31 14:00:00,272.61,273.14,272.4,272.85,1252.0,272.61,273.14,272.4,272.85,1252.0
2024-12-31 14:30:00,272.33,272.95,272.33,272.95,1900.0,272.33,272.95,272.33,272.95,1900.0
2024-12-31 15:00:00,272.92,273.47,272.85,273.26,1900.0,272.92,273.47,272.85,273.26,1900.0
2024-12-31 15:30:00,273.41,273.41,271.29,271.31,9431.0,273.41,273.41,271.29,271.31,9431.0
2025-01-02 09:30:00,275.99,278.57,275.63,278.45,4717.0,275.99,278.57,275.63,278.45,4717.0
2025-01-02 10:00:00,278.15,278.41,277.08,278.18,4405.0,278.15,278.41,277.08,278.18,4405.0
2025-01-02 10:30:00,278.77,280.1,278.45,279.51,4753.0,278.77,280.1,278.45,279.51,4753.0
2025-01-02 11:00:00,279.37,279.37,277.71,278.17,12192.0,279.37,279.37,277.71,278.17,12192.0
2025-01-02 11:30:00,277.6,278.51,277.57,277.92,3580.0,277.6,278.51,277.57,277.92,3580.0
2025-01-02 12:00:00,277.92,278.64,276.27,276.27,1700.0,277.92,278.64,276.27,276.27,1700.0
2025-01-02 12:30:00,276.0,276.38,275.4,276.24,6267.0,276.0,276.38,275.4,276.24,6267.0
2025-01-02 13:00:00,275.03,275.39,274.51,274.66,1912.0,275.03,275.39,274.51,274.66,1912.0
2025-01-02 13:30:00,274.3,274.7,273.8,274.35,1375.0,274.3,274.7,273.8,274.35,1375.0
2025-01-02 14:00:00,274.94,275.07,274.79,275.07,500.0,274.94,275.07,274.79,275.07,500.0
2025-01-02 14:30:00,275.89,275.93,274.97,274.97,4308.0,275.89,275.93,274.97,274.97,4308.0
2025-01-02 15:00:00,275.03,276.41,275.03,276.41,1748.0,275.03,276.41,275.03,276.41,1748.0
2025-01-02 15:30:00,276.43,276.98,276.06,276.32,6618.0,276.43,276.98,276.06,276.32,6618.0
2025-01-03 09:30:00,278.42,278.42,274.9,275.06,4359.0,278.42,278.42,274.9,275.06,4359.0
2025-01-03 10:00:00,274.37,276.91,274.37,276.49,1700.0,274.37,276.91,274.37,276.49,1700.0
2025-01-03 10:30:00,277.21,277.71,276.45,276.57,1118.0,277.21,277.71,276.45,276.57,1118.0
2025-01-03 11:00:00,277.02,277.09,275.15,276.26,10211.0,277.02,277.09,275.15,276.26,10211.0
2025-01-03 11:30:00,276.18,277.16,276.16,277.16,8206.0,276.18,277.16,276.16,277.16,8206.0
2025-01-03 12:00:00,277.4,277.77,277.33,277.67,1012.0,277.4,277.77,277.33,277.67,1012.0
2025-01-03 12:30:00,277.58,277.67,277.58,277.62,300.0,277.58,277.67,277.58,277.62,300.0
2025-01-03 13:00:00,278.18,278.18,278.18,278.18,100.0,278.18,278.18,278.18,278.18,100.0
2025-01-03 13:30:00,278.15,278.17,277.74,277.74,1163.0,278.15,278.17,277.74,277.74,1163.0
2025-01-03 14:00:00,278.74,278.91,278.74,278.91,1437.0,278.74,278.91,278.74,278.91,1437.0
2025-01-03 14:30:00,278.73,278.73,278.57,278.57,500.0,278.73,278.73,278.57,278.57,500.0
2025-01-03 15:00:00,278.64,279.23,278.58,279.22,5966.0,278.64,279.23,278.58,279.22,5966.0
2025-01-03 15:30:00,279.17,279.27,278.54,279.12,6254.0,279.17,279.27,278.54,279.12,6254.0
2025-01-06 09:30:00,280.38,284.22,280.38,284.22,10789.0,280.38,284.22,280.38,284.22,10789.0
2025-01-06 10:00:00,284.21,285.69,283.65,285.69,3223.0,284.21,285.69,283.65,285.69,3223.0
2025-01-06 10:30:00,285.59,285.59,282.94,282.98,2102.0,285.59,285.59,282.94,282.98,2102.0
2025-01-06 11:00:00,282.8,283.59,282.8,283.46,1200.0,282.8,283.59,282.8,283.46,1200.0
2025-01-06 11:30:00,283.95,283.95,283.52,283.87,800.0,283.95,283.95,283.52,283.87,800.0
2025-01-06 12:00:00,283.94,283.94,283.33,283.53,1200.0,283.94,283.94,283.33,283.53,1200.0
2025-01-06 12:30:00,283.04,283.04,281.99,281.99,2200.0,283.04,283.04,281.99,281.99,2200.0
2025-01-06 13:00:00,282.47,282.48,281.94,281.94,1399.0,282.47,282.48,281.94,281.94,1399.0
2025-01-06 13:30:00,281.8,281.8,281.13,281.25,1952.0,281.8,281.8,281.13,281.25,1952.0
2025-01-06 14:00:00,281.04,281.35,280.64,280.64,1342.0,281.04,281.35,280.64,280.64,1342.0
2025-01-06 14:30:00,280.52,281.02,280.51,280.51,1752.0,280.52,281.02,280.51,280.51,1752.0
2025-01-06 15:00:00,280.29,280.29,279.4,279.49,3700.0,280.29,280.29,279.4,279.49,3700.0
2025-01-06 15:30:00,279.75,279.91,279.12,279.91,8999.0,279.75,279.91,279.12,279.91,8999.0
2025-01-07 09:30:00,282.81,282.81,279.92,282.68,5569.0,282.81,282.81,279.92,282.68,5569.0
2025-01-07 10:00:00,281.74,284.83,280.97,284.65,15730.0,281.74,284.83,280.97,284.65,15730.0
2025-01-07 10:30:00,284.64,284.64,282.13,284.04,19191.0,284.64,284.64,282.13,284.04,19191.0
2025-01-07 11:00:00,284.51,284.95,282.46,282.54,3696.0,284.51,284.95,282.46,282.54,3696.0
2025-01-07 11:30:00,283.11,283.23,282.77,282.86,1100.0,283.11,283.23,282.77,282.86,1100.0
2025-01-07 12:00:00,283.21,284.34,283.21,284.34,1414.0,283.21,284.34,283.21,284.34,1414.0
2025-01-07 12:30:00,284.21,284.21,283.61,283.81,645.0,284.21,284.21,283.61,283.81,645.0
2025-01-07 13:00:00,283.98,285.08,283.88,284.89,950.0,283.98,285.08,283.88,284.89,950.0
2025-01-07 13:30:00,284.88,284.91,284.55,284.91,6767.0,284.88,284.91,284.55,284.91,6767.0
2025-01-07 14:00:00,284.59,285.2,284.49,284.49,1870.0,284.59,285.2,284.49,284.49,1870.0
2025-01-07 14:30:00,284.49,284.49,284.49,284.49,0.0,284.49,284.49,284.49,284.49,0.0
2025-01-07 15:00:00,283.97,284.2,282.87,282.96,4465.0,283.97,284.2,282.87,282.96,4465.0
2025-01-07 15:30:00,283.03,283.88,282.84,283.82,6117.0,283.03,283.88,282.84,283.82,6117.0
2025-01-08 09:30:00,280.93,281.44,279.65,279.65,25100.0,280.93,281.44,279.65,279.65,25100.0
2025-01-08 10:00:00,279.54,280.68,279.44,279.91,1438.0,279.54,280.68,279.44,279.91,1438.0
2025-01-08 10:30:00,279.8,280.9,279.8,280.74,803.0,279.8,280.9,279.8,280.74,803.0
2025-01-08 11:00:00,280.8,281.22,280.56,280.79,2295.0,280.8,281.22,280.56,280.79,2295.0
2025-01-08 11:30:00,281.06,281.06,280.74,280.91,608.0,281.06,281.06,280.74,280.91,608.0
2025-01-08 12:00:00,279.6,280.37,279.5,280.02,3149.0,279.6,280.37,279.5,280.02,3149.0
2025-01-08 12:30:00,278.97,278.97,278.94,278.94,200.0,278.97,278.97,278.94,278.94,200.0
2025-01-08 13:00:00,280.43,280.5,279.32,279.56,2536.0,280.43,280.5,279.32,279.56,2536.0
2025-01-08 13:30:00,279.0,279.6,278.0,278.14,8885.0,279.0,279.6,278.0,278.14,8885.0
2025-01-08 14:00:00,278.2,280.5,277.96,280.4,15587.0,278.2,280.5,277.96,280.4,15587.0
2025-01-08 14:30:00,279.58,279.58,278.42,278.42,2500.0,279.58,279.58,278.42,278.42,2500.0
2025-01-08 15:00:00,278.64,279.51,278.4,279.48,3579.0,278.64,279.51,278.4,279.48,3579.0
2025-01-08 15:30:00,279.19,279.9,278.7,279.84,5258.0,279.19,279.9,278.7,279.84,5258.0
2025-01-10 09:30:00,285.57,287.47,283.1,284.26,41464.0,285.57,287.47,283.1,284.26,41464.0
2025-01-10 10:00:00,283.49,283.49,280.72,282.59,3800.0,283.49,283.49,280.72,282.59,3800.0
2025-01-10 10:30:00,281.27,281.53,278.85,278.85,25966.0,281.27,281.53,278.85,278.85,25966.0
2025-01-10 11:00:00,278.44,279.67,277.45,278.84,10820.0,278.44,279.67,277.45,278.84,10820.0
2025-01-10 11:30:00,278.96,278.99,278.08,278.97,2323.0,278.96,278.99,278.08,278.97,2323.0
2025-01-10 12:00:00,278.85,279.16,278.68,278.96,3517.0,278.85,279.16,278.68,278.96,3517.0
2025-01-10 12:30:00,278.99,279.49,278.99,279.49,1527.0,278.99,279.49,278.99,279.49,1527.0
2025-01-10 13:00:00,279.8,280.74,279.8,280.74,2510.0,279.8,280.74,279.8,280.74,2510.0
2025-01-10 13:30:00,280.79,280.79,279.97,280.71,1000.0,280.79,280.79,279.97,280.71,1000.0
2025-01-10 14:00:00,280.2,280.28,279.69,280.28,600.0,280.2,280.28,279.69,280.28,600.0
2025-01-10 14:30:00,279.79,279.82,279.64,279.73,412.0,279.79,279.82,279.64,279.73,412.0
2025-01-10 15:00:00,279.46,279.46,278.12,278.3,1700.0,279.46,279.46,278.12,278.3,1700.0
2025-01-10 15:30:00,278.14,279.11,278.07,278.68,7664.0,278.14,279.11,278.07,278.68,7664.0
2025-01-13 09:30:00,279.86,284.15,279.86,284.15,15603.0,279.86,284.15,279.86,284.15,15603.0
2025-01-13 10:00:00,283.98,285.05,282.62,285.02,5655.0,283.98,285.05,282.62,285.02,5655.0
2025-01-13 10:30:00,285.3,286.53,284.84,285.37,5644.0,285.3,286.53,284.84,285.37,5644.0
2025-01-13 11:00:00,285.21,286.04,285.06,285.53,5646.0,285.21,286.04,285.06,285.53,5646.0
2025-01-13 11:30:00,285.38,285.38,283.63,283.88,1219.0,285.38,285.38,283.63,283.88,1219.0
2025-01-13 12:00:00,283.91,283.92,282.66,282.66,1866.0,283.91,283.92,282.66,282.66,1866.0
2025-01-13 12:30:00,282.67,283.97,282.45,283.97,1133.0,282.67,283.97,282.45,283.97,1133.0
2025-01-13 13:00:00,284.5,284.93,284.31,284.69,3016.0,284.5,284.93,284.31,284.69,3016.0
2025-01-13 13:30:00,284.95,285.2,284.75,285.2,500.0,284.95,285.2,284.75,285.2,500.0
2025-01-13 14:00:00,285.08,285.09,284.33,284.94,7949.0,285.08,285.09,284.33,284.94,7949.0
2025-01-13 14:30:00,285.02,285.09,284.56,284.67,1400.0,285.02,285.09,284.56,284.67,1400.0
2025-01-13 15:00:00,284.32,284.39,283.9,283.92,1960.0,284.32,284.39,283.9,283.92,1960.0
2025-01-13 15:30:00,284.02,284.98,283.57,284.7,12275.0,284.02,284.98,283.57,284.7,12275.0
2025-01-14 09:30:00,284.51,287.55,284.51,284.82,13467.0,284.51,287.55,284.51,284.82,13467.0
2025-01-14 10:00:00,285.0,285.2,283.0,283.0,1500.0,285.0,285.2,283.0,283.0,1500.0
2025-01-14 10:30:00,284.68,285.34,284.31,285.22,2692.0,284.68,285.34,284.31,285.22,2692.0
2025-01-14 11:00:00,285.13,285.13,283.53,283.53,6535.0,285.13,285.13,283.53,283.53,6535.0
2025-01-14 11:30:00,283.54,283.68,282.36,282.36,6511.0,283.54,283.68,282.36,282.36,6511.0
2025-01-14 12:00:00,281.95,283.0,281.88,282.8,1100.0,281.95,283.0,281.88,282.8,1100.0
2025-01-14 12:30:00,283.89,284.48,283.65,284.48,400.0,283.89,284.48,283.65,284.48,400.0
2025-01-14 13:00:00,284.59,285.34,284.59,285.34,700.0,284.59,285.34,284.59,285.34,700.0
2025-01-14 13:30:00,286.49,286.91,286.49,286.74,1261.0,286.49,286.91,286.49,286.74,1261.0
2025-01-14 14:00:00,286.44,286.75,286.02,286.02,800.0,286.44,286.75,286.02,286.02,800.0
2025-01-14 14:30:00,286.08,286.12,285.32,285.42,1218.0,286.08,286.12,285.32,285.42,1218.0
2025-01-14 15:00:00,285.35,286.16,285.28,286.08,2100.0,285.35,286.16,285.28,286.08,2100.0
2025-01-14 15:30:00,286.13,287.32,286.05,286.9,3228.0,286.13,287.32,286.05,286.9,3228.0
2025-01-15 09:30:00,288.56,289.89,288.25,289.46,4192.0,288.56,289.89,288.25,289.46,4192.0
2025-01-15 10:00:00,289.47,290.72,289.47,290.72,13132.0,289.47,290.72,289.47,290.72,13132.0
2025-01-15 10:30:00,289.81,290.46,289.39,289.74,2546.0,289.81,290.46,289.39,289.74,2546.0
2025-01-15 11:00:00,289.81,290.91,289.77,290.91,833.0,289.81,290.91,289.77,290.91,833.0
2025-01-15 11:30:00,290.8,290.8,290.72,290.75,349.0,290.8,290.8,290.72,290.75,349.0
2025-01-15 12:00:00,291.16,291.59,290.29,290.29,1200.0,291.16,291.59,290.29,290.29,1200.0
2025-01-15 12:30:00,290.65,291.33,290.65,291.22,1549.0,290.65,291.33,290.65,291.22,1549.0
2025-01-15 13:00:00,291.09,292.07,291.09,292.0,1700.0,291.09,292.07,291.09,292.0,1700.0
2025-01-15 13:30:00,291.98,292.32,291.79,292.32,1400.0,291.98,292.32,291.79,292.32,1400.0
2025-01-15 14:00:00,292.45,293.84,292.45,293.84,9475.0,292.45,293.84,292.45,293.84,9475.0
2025-01-15 14:30:00,294.15,294.79,294.08,294.62,8314.0,294.15,294.79,294.08,294.62,8314.0
2025-01-15 15:00:00,294.6,294.99,294.33,294.52,7413.0,294.6,294.99,294.33,294.52,7413.0
2025-01-15 15:30:00,294.4,294.86,293.68,293.72,15407.0,294.4,294.86,293.68,293.72,15407.0
2025-01-16 09:30:00,292.17,294.19,291.64,291.66,12814.0,292.17,294.19,291.64,291.66,12814.0
2025-01-16 10:00:00,291.78,291.78,289.86,290.68,13169.0,291.78,291.78,289.86,290.68,13169.0
2025-01-16 10:30:00,290.95,292.15,289.92,292.15,4100.0,290.95,292.15,289.92,292.15,4100.0
2025-01-16 11:00:00,291.99,291.99,291.1,291.92,2200.0,291.99,291.99,291.1,291.92,2200.0
2025-01-16 11:30:00,291.81,292.29,291.2,292.29,2769.0,291.81,292.29,291.2,292.29,2769.0
2025-01-16 12:00:00,291.54,292.22,291.32,292.08,925.0,291.54,292.22,291.32,292.08,925.0
2025-01-16 12:30:00,292.18,292.78,292.18,292.78,200.0,292.18,292.78,292.18,292.78,200.0
2025-01-16 13:00:00,292.5,293.01,292.5,292.82,1368.0,292.5,293.01,292.5,292.82,1368.0
2025-01-16 13:30:00,292.93,293.04,292.84,292.97,1800.0,292.93,293.04,292.84,292.97,1800.0
2025-01-16 14:00:00,293.04,293.7,292.96,293.7,800.0,293.04,293.7,292.96,293.7,800.0
2025-01-16 14:30:00,293.53,294.31,293.53,294.2,1129.0,293.53,294.31,293.53,294.2,1129.0
2025-01-16 15:00:00,294.37,294.85,294.13,294.13,5680.0,294.37,294.85,294.13,294.13,5680.0
2025-01-16 15:30:00,294.06,294.61,293.49,293.92,15828.0,294.06,294.61,293.49,293.92,15828.0
2025-01-17 09:30:00,296.0,302.15,295.89,301.47,19630.0,296.0,302.15,295.89,301.47,19630.0
2025-01-17 10:00:00,301.35,303.44,301.35,302.05,10269.0,301.35,303.44,301.35,302.05,10269.0
2025-01-17 10:30:00,302.32,302.58,299.97,302.12,4865.0,302.32,302.58,299.97,302.12,4865.0
2025-01-17 11:00:00,301.71,302.2,300.86,301.18,1667.0,301.71,302.2,300.86,301.18,1667.0
2025-01-17 11:30:00,301.6,302.55,301.39,302.19,5122.0,301.6,302.55,301.39,302.19,5122.0
2025-01-17 12:00:00,301.86,302.15,301.27,301.29,2099.0,301.86,302.15,301.27,301.29,2099.0
2025-01-17 12:30:00,301.8,302.2,301.53,301.7,2589.0,301.8,302.2,301.53,301.7,2589.0
2025-01-17 13:00:00,301.45,301.51,300.72,301.09,5348.0,301.45,301.51,300.72,301.09,5348.0
2025-01-17 13:30:00,301.04,301.78,300.81,300.81,800.0,301.04,301.78,300.81,300.81,800.0
2025-01-17 14:00:00,300.27,301.0,299.82,299.83,2654.0,300.27,301.0,299.82,299.83,2654.0
2025-01-17 14:30:00,299.61,300.04,299.32,299.33,4678.0,299.61,300.04,299.32,299.33,4678.0
2025-01-17 15:00:00,299.14,299.86,298.65,299.86,8522.0,299.14,299.86,298.65,299.86,8522.0
2025-01-17 15:30:00,299.92,300.74,299.42,299.47,12793.0,299.92,300.74,299.42,299.47,12793.0
2025-01-21 09:30:00,302.5,303.21,298.03,298.22,49005.0,302.5,303.21,298.03,298.22,49005.0
2025-01-21 10:00:00,298.38,299.36,296.88,299.02,10376.0,298.38,299.36,296.88,299.02,10376.0
2025-01-21 10:30:00,299.99,299.99,297.8,299.35,3400.0,299.99,299.99,297.8,299.35,3400.0
2025-01-21 11:00:00,299.41,300.01,298.8,299.92,27320.0,299.41,300.01,298.8,299.92,27320.0
2025-01-21 11:30:00,300.01,300.8,299.9,299.99,4839.0,300.01,300.8,299.9,299.99,4839.0
2025-01-21 12:00:00,300.24,301.42,300.23,301.23,2682.0,300.24,301.42,300.23,301.23,2682.0
2025-01-21 12:30:00,301.22,301.46,300.26,300.47,3288.0,301.22,301.46,300.26,300.47,3288.0
2025-01-21 13:00:00,300.49,300.62,300.04,300.45,3100.0,300.49,300.62,300.04,300.45,3100.0
2025-01-21 13:30:00,300.36,300.45,299.84,300.02,6684.0,300.36,300.45,299.84,300.02,6684.0
2025-01-21 14:00:00,300.02,300.17,298.72,298.75,2500.0,300.02,300.17,298.72,298.75,2500.0
2025-01-21 14:30:00,298.91,299.11,298.81,299.11,3334.0,298.91,299.11,298.81,299.11,3334.0
2025-01-21 15:00:00,298.92,299.06,298.59,298.59,4990.0,298.92,299.06,298.59,298.59,4990.0
2025-01-21 15:30:00,298.55,300.0,298.14,299.56,21985.0,298.55,300.0,298.14,299.56,21985.0
2025-01-22 09:30:00,298.01,298.01,293.85,294.49,17564.0,298.01,298.01,293.85,294.49,17564.0
2025-01-22 10:00:00,294.15,295.4,294.15,294.98,2532.0,294.15,295.4,294.15,294.98,2532.0
2025-01-22 10:30:00,294.0,295.61,293.93,295.49,1099.0,294.0,295.61,293.93,295.49,1099.0
2025-01-22 11:00:00,295.34,295.53,294.91,295.22,1191.0,295.34,295.53,294.91,295.22,1191.0
2025-01-22 11:30:00,296.62,297.42,296.27,297.37,1600.0,296.62,297.42,296.27,297.37,1600.0
2025-01-22 12:00:00,296.92,297.69,296.6,296.71,2249.0,296.92,297.69,296.6,296.71,2249.0
2025-01-22 12:30:00,296.99,297.0,294.86,294.86,2771.0,296.99,297.0,294.86,294.86,2771.0
2025-01-22 13:00:00,294.89,294.89,294.43,294.67,2840.0,294.89,294.89,294.43,294.67,2840.0
2025-01-22 13:30:00,294.33,294.67,293.84,293.98,2429.0,294.33,294.67,293.84,293.98,2429.0
2025-01-22 14:00:00,293.6,294.04,293.52,293.66,6039.0,293.6,294.04,293.52,293.66,6039.0
2025-01-22 14:30:00,293.6,293.61,292.52,292.59,3826.0,293.6,293.61,292.52,292.59,3826.0
2025-01-22 15:00:00,292.5,292.82,292.07,292.07,5027.0,292.5,292.82,292.07,292.07,5027.0
2025-01-22 15:30:00,292.0,292.33,290.92,290.99,18553.0,292.0,292.33,290.92,290.99,18553.0
2025-01-23 09:30:00,292.91,293.5,291.52,293.16,3229.0,292.91,293.5,291.52,293.16,3229.0
2025-01-23 10:00:00,292.95,293.15,292.24,293.15,4304.0,292.95,293.15,292.24,293.15,4304.0
2025-01-23 10:30:00,292.17,293.04,291.75,291.75,1530.0,292.17,293.04,291.75,291.75,1530.0
2025-01-23 11:00:00,292.04,292.27,290.0,290.22,10200.0,292.04,292.27,290.0,290.22,10200.0
2025-01-23 11:30:00,290.3,290.48,289.89,290.48,16783.0,290.3,290.48,289.89,290.48,16783.0
2025-01-23 12:00:00,290.55,291.98,290.55,291.87,5136.0,290.55,291.98,290.55,291.87,5136.0
2025-01-23 12:30:00,291.82,292.17,291.65,291.69,2302.0,291.82,292.17,291.65,291.69,2302.0
2025-01-23 13:00:00,291.68,291.88,291.21,291.21,1420.0,291.68,291.88,291.21,291.21,1420.0
2025-01-23 13:30:00,291.37,292.45,291.37,292.16,618.0,291.37,292.45,291.37,292.16,618.0
2025-01-23 14:00:00,291.46,292.03,291.46,291.71,2817.0,291.46,292.03,291.46,291.71,2817.0
2025-01-23 14:30:00,291.61,291.72,291.5,291.51,1641.0,291.61,291.72,291.5,291.51,1641.0
2025-01-23 15:00:00,291.41,291.83,290.56,290.56,2341.0,291.41,291.83,290.56,290.56,2341.0
2025-01-23 15:30:00,290.44,291.11,290.25,290.99,20674.0,290.44,291.11,290.25,290.99,20674.0
2025-01-24 09:30:00,290.93,293.02,290.57,290.57,5339.0,290.93,293.02,290.57,290.57,5339.0
2025-01-24 10:00:00,289.98,290.31,289.26,289.56,8888.0,289.98,290.31,289.26,289.56,8888.0
2025-01-24 10:30:00,289.76,290.64,289.46,290.36,2399.0,289.76,290.64,289.46,290.36,2399.0
2025-01-24 11:00:00,289.08,290.43,289.08,290.43,1352.0,289.08,290.43,289.08,290.43,1352.0
2025-01-24 11:30:00,290.37,291.61,290.37,291.09,15876.0,290.37,291.61,290.37,291.09,15876.0
2025-01-24 12:00:00,291.72,291.87,291.71,291.85,1100.0,291.72,291.87,291.71,291.85,1100.0
2025-01-24 12:30:00,291.1,291.1,290.46,290.56,1453.0,291.1,291.1,290.46,290.56,1453.0
2025-01-24 13:00:00,290.56,290.56,290.56,290.56,0.0,290.56,290.56,290.56,290.56,0.0
2025-01-24 13:30:00,290.85,291.95,290.85,291.83,7092.0,290.85,291.95,290.85,291.83,7092.0
2025-01-24 14:00:00,291.67,291.67,290.81,291.01,6798.0,291.67,291.67,290.81,291.01,6798.0
2025-01-24 14:30:00,290.85,291.44,290.73,291.34,1600.0,290.85,291.44,290.73,291.34,1600.0
2025-01-24 15:00:00,291.28,291.29,290.77,290.77,2512.0,291.28,291.29,290.77,290.77,2512.0
2025-01-24 15:30:00,290.79,290.89,289.86,290.13,7630.0,290.79,290.89,289.86,290.13,7630.0
2025-01-27 09:30:00,288.03,289.41,285.8,289.23,5105.0,288.03,289.41,285.8,289.23,5105.0
2025-01-27 10:00:00,289.4,291.55,289.4,290.38,3636.0,289.4,291.55,289.4,290.38,3636.0
2025-01-27 10:30:00,289.95,289.95,286.72,287.03,7776.0,289.95,289.95,286.72,287.03,7776.0
2025-01-27 11:00:00,286.42,286.9,285.98,286.08,2988.0,286.42,286.9,285.98,286.08,2988.0
2025-01-27 11:30:00,286.2,287.1,285.8,285.91,3383.0,286.2,287.1,285.8,285.91,3383.0
2025-01-27 12:00:00,285.66,286.79,285.66,286.79,1904.0,285.66,286.79,285.66,286.79,1904.0
2025-01-27 12:30:00,286.63,286.71,285.56,285.56,610.0,286.63,286.71,285.56,285.56,610.0
2025-01-27 13:00:00,285.07,286.0,285.07,285.76,1303.0,285.07,286.0,285.07,285.76,1303.0
2025-01-27 13:30:00,285.06,285.39,284.78,285.15,1500.0,285.06,285.39,284.78,285.15,1500.0
2025-01-27 14:00:00,286.36,286.36,285.85,285.85,811.0,286.36,286.36,285.85,285.85,811.0
2025-01-27 14:30:00,285.85,285.9,284.94,284.94,1350.0,285.85,285.9,284.94,284.94,1350.0
2025-01-27 15:00:00,284.92,286.23,284.85,285.76,4404.0,284.92,286.23,284.85,285.76,4404.0
2025-01-27 15:30:00,285.75,285.75,284.29,284.82,15206.0,285.75,285.75,284.29,284.82,15206.0
2025-01-28 09:30:00,284.66,286.5,283.89,283.89,11446.0,284.66,286.5,283.89,283.89,11446.0
2025-01-28 10:00:00,283.94,284.46,282.88,282.96,2201.0,283.94,284.46,282.88,282.96,2201.0
2025-01-28 10:30:00,283.18,283.18,282.32,282.36,4460.0,283.18,283.18,282.32,282.36,4460.0
2025-01-28 11:00:00,282.53,282.85,280.91,280.91,1794.0,282.53,282.85,280.91,280.91,1794.0
2025-01-28 11:30:00,280.8,280.8,279.79,280.19,2877.0,280.8,280.8,279.79,280.19,2877.0
2025-01-28 12:00:00,279.87,280.82,279.87,279.88,1976.0,279.87,280.82,279.87,279.88,1976.0
2025-01-28 12:30:00,279.71,279.96,278.85,278.85,4244.0,279.71,279.96,278.85,278.85,4244.0
2025-01-28 13:00:00,278.78,278.95,278.33,278.41,4166.0,278.78,278.95,278.33,278.41,4166.0
2025-01-28 13:30:00,278.52,279.02,277.91,278.75,9200.0,278.52,279.02,277.91,278.75,9200.0
2025-01-28 14:00:00,278.71,279.25,277.98,278.3,4600.0,278.71,279.25,277.98,278.3,4600.0
2025-01-28 14:30:00,278.35,279.35,278.35,279.19,4739.0,278.35,279.35,278.35,279.19,4739.0
2025-01-28 15:00:00,279.27,280.19,279.07,280.15,3562.0,279.27,280.19,279.07,280.15,3562.0
2025-01-28 15:30:00,280.12,280.64,279.56,279.74,25653.0,280.12,280.64,279.56,279.74,25653.0
2025-01-29 09:30:00,278.88,280.69,278.57,280.68,3480.0,278.88,280.69,278.57,280.68,3480.0
2025-01-29 10:00:00,281.78,282.15,280.0,280.0,2298.0,281.78,282.15,280.0,280.0,2298.0
2025-01-29 10:30:00,280.04,280.8,279.93,280.71,1800.0,280.04,280.8,279.93,280.71,1800.0
2025-01-29 11:00:00,280.84,280.87,280.52,280.65,1500.0,280.84,280.87,280.52,280.65,1500.0
2025-01-29 11:30:00,281.61,281.61,281.21,281.21,498.0,281.61,281.61,281.21,281.21,498.0
2025-01-29 12:00:00,280.87,280.88,279.33,279.33,1300.0,280.87,280.88,279.33,279.33,1300.0
2025-01-29 12:30:00,278.78,279.36,278.78,279.02,2200.0,278.78,279.36,278.78,279.02,2200.0
2025-01-29 13:00:00,278.87,279.01,278.51,278.71,900.0,278.87,279.01,278.51,278.71,900.0
2025-01-29 13:30:00,278.88,278.93,278.46,278.46,600.0,278.88,278.93,278.46,278.46,600.0
2025-01-29 14:00:00,279.04,279.04,276.96,276.98,3497.0,279.04,279.04,276.96,276.98,3497.0
2025-01-29 14:30:00,276.91,278.6,276.91,277.94,3030.0,276.91,278.6,276.91,277.94,3030.0
2025-01-29 15:00:00,277.67,278.05,277.05,277.9,2548.0,277.67,278.05,277.05,277.9,2548.0
2025-01-29 15:30:00,277.88,278.67,277.23,278.02,25523.0,277.88,278.67,277.23,278.02,25523.0
2025-01-30 09:30:00,280.24,280.34,278.42,279.13,3069.0,280.24,280.34,278.42,279.13,3069.0
2025-01-30 10:00:00,278.57,279.94,278.57,279.65,2106.0,278.57,279.94,278.57,279.65,2106.0
2025-01-30 10:30:00,279.62,280.7,278.77,278.8,1899.0,279.62,280.7,278.77,278.8,1899.0
2025-01-30 11:00:00,278.67,279.59,277.83,279.3,1900.0,278.67,279.59,277.83,279.3,1900.0
2025-01-30 11:30:00,279.06,279.06,277.61,277.61,1500.0,279.06,279.06,277.61,277.61,1500.0
2025-01-30 12:00:00,277.42,277.42,276.68,276.9,2300.0,277.42,277.42,276.68,276.9,2300.0
2025-01-30 12:30:00,277.34,278.05,276.96,278.05,1647.0,277.34,278.05,276.96,278.05,1647.0
2025-01-30 13:00:00,278.43,279.24,278.43,279.16,1700.0,278.43,279.24,278.43,279.16,1700.0
2025-01-30 13:30:00,279.1,279.1,278.44,278.5,1299.0,279.1,279.1,278.44,278.5,1299.0
2025-01-30 14:00:00,279.23,279.3,278.81,279.07,2300.0,279.23,279.3,278.81,279.07,2300.0
2025-01-30 14:30:00,279.09,279.57,278.89,279.56,2000.0,279.09,279.57,278.89,279.56,2000.0
2025-01-30 15:00:00,279.55,281.37,279.54,280.8,6153.0,279.55,281.37,279.54,280.8,6153.0
2025-01-30 15:30:00,280.82,280.82,277.52,279.45,29750.0,280.82,280.82,277.52,279.45,29750.0
2025-01-31 09:30:00,280.88,281.97,277.02,277.02,10794.0,280.88,281.97,277.02,277.02,10794.0
2025-01-31 10:00:00,277.0,278.0,275.49,278.0,12934.0,277.0,278.0,275.49,278.0,12934.0
2025-01-31 10:30:00,277.74,280.17,277.56,279.35,3317.0,277.74,280.17,277.56,279.35,3317.0
2025-01-31 11:00:00,280.04,281.06,280.04,280.57,2688.0,280.04,281.06,280.04,280.57,2688.0
2025-01-31 11:30:00,280.92,281.24,279.76,279.76,5159.0,280.92,281.24,279.76,279.76,5159.0
2025-01-31 12:00:00,279.78,280.82,279.17,280.31,1636.0,279.78,280.82,279.17,280.31,1636.0
2025-01-31 12:30:00,280.36,280.86,280.31,280.45,1350.0,280.36,280.86,280.31,280.45,1350.0
2025-01-31 13:00:00,280.98,281.56,280.06,280.06,1150.0,280.98,281.56,280.06,280.06,1150.0
2025-01-31 13:30:00,280.11,280.17,278.02,278.32,4158.0,280.11,280.17,278.02,278.32,4158.0
2025-01-31 14:00:00,278.39,278.75,276.61,276.88,6597.0,278.39,278.75,276.61,276.88,6597.0
2025-01-31 14:30:00,277.38,277.4,275.87,276.97,3422.0,277.38,277.4,275.87,276.97,3422.0
2025-01-31 15:00:00,276.72,277.29,274.94,277.26,13430.0,276.72,277.29,274.94,277.26,13430.0
2025-01-31 15:30:00,277.28,278.2,276.21,276.88,23537.0,277.28,278.2,276.21,276.88,23537.0
2025-02-03 09:30:00,275.94,275.94,271.61,273.53,21615.0,275.94,275.94,271.61,273.53,21615.0
2025-02-03 10:00:00,273.07,276.88,271.46,276.7,22127.0,273.07,276.88,271.46,276.7,22127.0
2025-02-03 10:30:00,276.57,278.55,275.64,278.21,7468.0,276.57,278.55,275.64,278.21,7468.0
2025-02-03 11:00:00,277.8,278.9,276.54,278.6,6431.0,277.8,278.9,276.54,278.6,6431.0
2025-02-03 11:30:00,278.26,278.53,276.36,276.36,1550.0,278.26,278.53,276.36,276.36,1550.0
2025-02-03 12:00:00,276.91,276.91,275.94,276.28,2650.0,276.91,276.91,275.94,276.28,2650.0
2025-02-03 12:30:00,276.2,276.65,275.2,275.35,3521.0,276.2,276.65,275.2,275.35,3521.0
2025-02-03 13:00:00,275.33,276.58,275.08,276.4,2100.0,275.33,276.58,275.08,276.4,2100.0
2025-02-03 13:30:00,276.24,276.56,275.68,276.25,1573.0,276.24,276.56,275.68,276.25,1573.0
2025-02-03 14:00:00,276.24,277.05,276.24,276.95,2900.0,276.24,277.05,276.24,276.95,2900.0
2025-02-03 14:30:00,276.84,277.4,276.6,277.05,4335.0,276.84,277.4,276.6,277.05,4335.0
2025-02-03 15:00:00,277.18,277.4,276.55,276.55,5273.0,277.18,277.4,276.55,276.55,5273.0
2025-02-03 15:30:00,276.57,276.74,275.42,275.67,18556.0,276.57,276.74,275.42,275.67,18556.0
2025-02-04 09:30:00,273.44,277.91,273.44,277.9,6847.0,273.44,277.91,273.44,277.9,6847.0
2025-02-04 10:00:00,278.08,280.67,277.7,280.44,19012.0,278.08,280.67,277.7,280.44,19012.0
2025-02-04 10:30:00,279.99,280.54,279.53,279.95,4301.0,279.99,280.54,279.53,279.95,4301.0
2025-02-04 11:00:00,279.26,280.47,279.26,280.47,4431.0,279.26,280.47,279.26,280.47,4431.0
2025-02-04 11:30:00,280.48,282.19,280.48,282.13,3232.0,280.48,282.19,280.48,282.13,3232.0
2025-02-04 12:00:00,282.41,282.81,281.15,281.15,2925.0,282.41,282.81,281.15,281.15,2925.0
2025-02-04 12:30:00,281.18,282.06,281.18,282.0,4690.0,281.18,282.06,281.18,282.0,4690.0
2025-02-04 13:00:00,282.46,282.59,282.1,282.19,1000.0,282.46,282.59,282.1,282.19,1000.0
2025-02-04 13:30:00,281.99,282.41,281.98,282.34,2232.0,281.99,282.41,281.98,282.34,2232.0
2025-02-04 14:00:00,281.96,282.63,281.96,282.27,1200.0,281.96,282.63,281.96,282.27,1200.0
2025-02-04 14:30:00,282.2,282.91,281.9,282.11,6443.0,282.2,282.91,281.9,282.11,6443.0
2025-02-04 15:00:00,282.12,282.51,282.05,282.23,2300.0,282.12,282.51,282.05,282.23,2300.0
2025-02-04 15:30:00,282.22,283.73,282.22,283.15,23701.0,282.22,283.73,282.22,283.15,23701.0
2025-02-05 09:30:00,284.42,285.9,282.53,284.28,4179.0,284.42,285.9,282.53,284.28,4179.0
2025-02-05 10:00:00,284.16,284.16,282.94,283.9,3250.0,284.16,284.16,282.94,283.9,3250.0
2025-02-05 10:30:00,283.34,284.0,282.97,283.63,13526.0,283.34,284.0,282.97,283.63,13526.0
2025-02-05 11:00:00,283.49,284.32,282.8,284.11,4634.0,283.49,284.32,282.8,284.11,4634.0
2025-02-05 11:30:00,283.76,284.28,283.45,284.08,11021.0,283.76,284.28,283.45,284.08,11021.0
2025-02-05 12:00:00,283.98,284.35,283.89,284.08,3291.0,283.98,284.35,283.89,284.08,3291.0
2025-02-05 12:30:00,283.93,284.22,283.64,283.81,2100.0,283.93,284.22,283.64,283.81,2100.0
2025-02-05 13:00:00,284.07,284.32,283.76,284.18,6175.0,284.07,284.32,283.76,284.18,6175.0
2025-02-05 13:30:00,284.21,284.9,283.94,283.94,9920.0,284.21,284.9,283.94,283.94,9920.0
2025-02-05 14:00:00,284.15,284.55,283.89,283.93,15069.0,284.15,284.55,283.89,283.93,15069.0
2025-02-05 14:30:00,284.13,285.21,284.13,285.05,13155.0,284.13,285.21,284.13,285.05,13155.0
2025-02-05 15:00:00,285.09,285.09,284.11,284.15,3238.0,285.09,285.09,284.11,284.15,3238.0
2025-02-05 15:30:00,284.17,285.12,283.94,285.12,16754.0,284.17,285.12,283.94,285.12,16754.0
2025-02-06 09:30:00,286.98,286.98,281.51,281.56,6002.0,286.98,286.98,281.51,281.56,6002.0
2025-02-06 10:00:00,281.22,281.22,278.97,279.66,30894.0,281.22,281.22,278.97,279.66,30894.0
2025-02-06 10:30:00,279.83,279.83,277.07,277.16,17083.0,279.83,279.83,277.07,277.16,17083.0
2025-02-06 11:00:00,277.3,279.53,277.3,279.53,5655.0,277.3,279.53,277.3,279.53,5655.0
2025-02-06 11:30:00,280.22,280.22,279.46,279.46,2253.0,280.22,280.22,279.46,279.46,2253.0
2025-02-06 12:00:00,279.24,279.24,277.72,277.72,6951.0,279.24,279.24,277.72,277.72,6951.0
2025-02-06 12:30:00,277.99,278.18,277.74,277.88,1800.0,277.99,278.18,277.74,277.88,1800.0
2025-02-06 13:00:00,277.89,278.12,277.38,277.38,7279.0,277.89,278.12,277.38,277.38,7279.0
2025-02-06 13:30:00,277.4,277.63,276.7,276.71,3876.0,277.4,277.63,276.7,276.71,3876.0
2025-02-06 14:00:00,276.69,276.69,275.66,275.66,4469.0,276.69,276.69,275.66,275.66,4469.0
2025-02-06 14:30:00,275.58,276.13,275.3,275.8,2700.0,275.58,276.13,275.3,275.8,2700.0
2025-02-06 15:00:00,275.16,276.4,274.61,276.36,3827.0,275.16,276.4,274.61,276.36,3827.0
2025-02-06 15:30:00,276.73,277.53,276.49,277.13,24743.0,276.73,277.53,276.49,277.13,24743.0
2025-02-07 09:30:00,277.99,280.58,277.68,280.31,3093.0,277.99,280.58,277.68,280.31,3093.0
2025-02-07 10:00:00,279.17,279.26,278.53,278.61,2800.0,279.17,279.26,278.53,278.61,2800.0
2025-02-07 10:30:00,278.62,278.79,276.93,277.79,4724.0,278.62,278.79,276.93,277.79,4724.0
2025-02-07 11:00:00,276.73,278.03,276.73,277.64,5924.0,276.73,278.03,276.73,277.64,5924.0
2025-02-07 11:30:00,277.79,278.13,276.62,276.62,11520.0,277.79,278.13,276.62,276.62,11520.0
2025-02-07 12:00:00,277.0,277.71,276.55,277.31,3700.0,277.0,277.71,276.55,277.31,3700.0
2025-02-07 12:30:00,277.16,278.31,277.16,278.31,900.0,277.16,278.31,277.16,278.31,900.0
2025-02-07 13:00:00,278.35,279.56,278.35,279.04,9128.0,278.35,279.56,278.35,279.04,9128.0
2025-02-07 13:30:00,279.29,279.45,278.29,278.29,1421.0,279.29,279.45,278.29,278.29,1421.0
2025-02-07 14:00:00,278.28,278.6,278.19,278.6,5569.0,278.28,278.6,278.19,278.6,5569.0
2025-02-07 14:30:00,278.08,278.08,277.76,277.76,3588.0,278.08,278.08,277.76,277.76,3588.0
2025-02-07 15:00:00,277.08,277.3,276.0,276.0,5782.0,277.08,277.3,276.0,276.0,5782.0
2025-02-07 15:30:00,276.19,276.62,275.31,275.55,36178.0,276.19,276.62,275.31,275.55,36178.0
2025-02-10 09:30:00,278.66,281.43,278.66,279.68,10381.0,278.66,281.43,278.66,279.68,10381.0
2025-02-10 10:00:00,280.56,280.79,280.31,280.79,1500.0,280.56,280.79,280.31,280.79,1500.0
2025-02-10 10:30:00,281.0,282.22,281.0,282.05,4110.0,281.0,282.22,281.0,282.05,4110.0
2025-02-10 11:00:00,281.95,282.98,281.83,282.87,1800.0,281.95,282.98,281.83,282.87,1800.0
2025-02-10 11:30:00,282.18,282.91,282.07,282.87,1300.0,282.18,282.91,282.07,282.87,1300.0
2025-02-10 12:00:00,282.67,282.9,282.43,282.43,1100.0,282.67,282.9,282.43,282.43,1100.0
2025-02-10 12:30:00,282.76,282.9,282.53,282.9,900.0,282.76,282.9,282.53,282.9,900.0
2025-02-10 13:00:00,282.95,283.38,282.95,283.06,800.0,282.95,283.38,282.95,283.06,800.0
2025-02-10 13:30:00,283.05,283.21,282.95,283.02,700.0,283.05,283.21,282.95,283.02,700.0
2025-02-10 14:00:00,282.95,283.52,282.95,283.51,700.0,282.95,283.52,282.95,283.51,700.0
2025-02-10 14:30:00,283.72,283.91,283.61,283.84,800.0,283.72,283.91,283.61,283.84,800.0
2025-02-10 15:00:00,283.81,284.25,283.76,284.22,1300.0,283.81,284.25,283.76,284.22,1300.0
2025-02-10 15:30:00,284.11,284.55,283.29,283.59,37615.0,284.11,284.55,283.29,283.59,37615.0
2025-02-11 09:30:00,284.27,285.0,282.8,285.0,14248.0,284.27,285.0,282.8,285.0,14248.0
2025-02-11 10:00:00,284.39,285.23,284.16,284.17,6184.0,284.39,285.23,284.16,284.17,6184.0
2025-02-11 10:30:00,284.26,286.3,284.26,286.15,900.0,284.26,286.3,284.26,286.15,900.0
2025-02-11 11:00:00,286.42,287.19,286.3,286.3,11494.0,286.42,287.19,286.3,286.3,11494.0
2025-02-11 11:30:00,286.32,287.21,285.67,287.06,2752.0,286.32,287.21,285.67,287.06,2752.0
2025-02-11 12:00:00,286.9,287.55,286.81,287.55,3200.0,286.9,287.55,286.81,287.55,3200.0
2025-02-11 12:30:00,287.77,287.84,286.72,287.14,1657.0,287.77,287.84,286.72,287.14,1657.0
2025-02-11 13:00:00,287.23,287.28,287.1,287.28,900.0,287.23,287.28,287.1,287.28,900.0
2025-02-11 13:30:00,287.3,287.76,287.17,287.76,300.0,287.3,287.76,287.17,287.76,300.0
2025-02-11 14:00:00,286.63,286.63,285.8,285.84,5190.0,286.63,286.63,285.8,285.84,5190.0
2025-02-11 14:30:00,286.08,286.21,285.9,285.92,1451.0,286.08,286.21,285.9,285.92,1451.0
2025-02-11 15:00:00,285.9,286.06,285.64,285.86,2200.0,285.9,286.06,285.64,285.86,2200.0
2025-02-11 15:30:00,285.89,286.2,284.8,285.22,10004.0,285.89,286.2,284.8,285.22,10004.0
2025-02-12 09:30:00,282.74,282.74,280.44,281.51,8643.0,282.74,282.74,280.44,281.51,8643.0
2025-02-12 10:00:00,281.72,282.81,281.68,282.25,5925.0,281.72,282.81,281.68,282.25,5925.0
2025-02-12 10:30:00,282.15,283.21,282.15,282.39,6042.0,282.15,283.21,282.15,282.39,6042.0
2025-02-12 11:00:00,282.31,282.32,281.43,281.57,2455.0,282.31,282.32,281.43,281.57,2455.0
2025-02-12 11:30:00,281.78,282.17,281.68,282.12,1502.0,281.78,282.17,281.68,282.12,1502.0
2025-02-12 12:00:00,282.28,282.52,280.71,281.26,6816.0,282.28,282.52,280.71,281.26,6816.0
2025-02-12 12:30:00,281.0,281.18,280.59,281.18,500.0,281.0,281.18,280.59,281.18,500.0
2025-02-12 13:00:00,280.57,280.57,279.56,279.63,12557.0,280.57,280.57,279.56,279.63,12557.0
2025-02-12 13:30:00,279.86,280.28,279.65,280.28,3223.0,279.86,280.28,279.65,280.28,3223.0
2025-02-12 14:00:00,280.18,280.18,278.51,278.57,14875.0,280.18,280.18,278.51,278.57,14875.0
2025-02-12 14:30:00,278.69,279.87,278.58,279.71,6655.0,278.69,279.87,278.58,279.71,6655.0
2025-02-12 15:00:00,279.85,280.22,279.67,279.67,4986.0,279.85,280.22,279.67,279.67,4986.0
2025-02-12 15:30:00,279.99,280.18,279.28,279.62,19699.0,279.99,280.18,279.28,279.62,19699.0
2025-02-13 09:30:00,279.22,280.1,278.44,279.99,19911.0,279.22,280.1,278.44,279.99,19911.0
2025-02-13 10:00:00,280.2,281.46,280.2,280.42,2700.0,280.2,281.46,280.2,280.42,2700.0
2025-02-13 10:30:00,279.39,279.81,279.12,279.2,4913.0,279.39,279.81,279.12,279.2,4913.0
2025-02-13 11:00:00,279.46,280.34,279.11,280.34,5333.0,279.46,280.34,279.11,280.34,5333.0
2025-02-13 11:30:00,280.41,280.63,279.61,280.31,14331.0,280.41,280.63,279.61,280.31,14331.0
2025-02-13 12:00:00,280.11,280.74,279.64,280.72,5027.0,280.11,280.74,279.64,280.72,5027.0
2025-02-13 12:30:00,280.78,280.8,280.16,280.39,7604.0,280.78,280.8,280.16,280.39,7604.0
2025-02-13 13:00:00,280.26,280.77,280.25,280.64,2200.0,280.26,280.77,280.25,280.64,2200.0
2025-02-13 13:30:00,280.65,281.02,280.49,280.64,11315.0,280.65,281.02,280.49,280.64,11315.0
2025-02-13 14:00:00,280.69,281.79,280.69,281.72,3700.0,280.69,281.79,280.69,281.72,3700.0
2025-02-13 14:30:00,281.32,282.04,281.32,281.66,2636.0,281.32,282.04,281.32,281.66,2636.0
2025-02-13 15:00:00,281.61,282.25,281.51,282.25,2517.0,281.61,282.25,281.51,282.25,2517.0
2025-02-13 15:30:00,282.2,282.5,281.66,281.9,7647.0,282.2,282.5,281.66,281.9,7647.0
2025-02-14 09:30:00,283.35,285.69,282.0,285.02,13978.0,283.35,285.69,282.0,285.02,13978.0
2025-02-14 10:00:00,284.64,284.64,281.56,281.56,13959.0,284.64,284.64,281.56,281.56,13959.0
2025-02-14 10:30:00,281.56,281.87,281.21,281.47,4317.0,281.56,281.87,281.21,281.47,4317.0
2025-02-14 11:00:00,281.77,281.91,281.28,281.42,1133.0,281.77,281.91,281.28,281.42,1133.0
2025-02-14 11:30:00,280.93,281.23,280.93,281.23,500.0,280.93,281.23,280.93,281.23,500.0
2025-02-14 12:00:00,280.88,280.88,280.32,280.64,4500.0,280.88,280.88,280.32,280.64,4500.0
2025-02-14 12:30:00,280.85,280.85,279.98,280.2,3507.0,280.85,280.85,279.98,280.2,3507.0
2025-02-14 13:00:00,280.0,280.27,279.84,280.27,3998.0,280.0,280.27,279.84,280.27,3998.0
2025-02-14 13:30:00,280.48,280.48,280.31,280.41,500.0,280.48,280.48,280.31,280.41,500.0
2025-02-14 14:00:00,280.19,280.67,280.19,280.56,600.0,280.19,280.67,280.19,280.56,600.0
2025-02-14 14:30:00,279.76,280.01,279.76,280.01,504.0,279.76,280.01,279.76,280.01,504.0
2025-02-14 15:00:00,280.11,280.57,280.11,280.25,400.0,280.11,280.57,280.11,280.25,400.0
2025-02-14 15:30:00,280.39,280.73,279.54,280.19,8439.0,280.39,280.73,279.54,280.19,8439.0
2025-02-18 09:30:00,281.44,281.44,279.3,280.22,7184.0,281.44,281.44,279.3,280.22,7184.0
2025-02-18 10:00:00,281.65,283.41,281.32,283.36,6524.0,281.65,283.41,281.32,283.36,6524.0
2025-02-18 10:30:00,283.32,284.31,283.18,283.18,5644.0,283.32,284.31,283.18,283.18,5644.0
2025-02-18 11:00:00,283.06,283.44,283.06,283.24,1268.0,283.06,283.44,283.06,283.24,1268.0
2025-02-18 11:30:00,283.54,285.59,283.54,285.13,2618.0,283.54,285.59,283.54,285.13,2618.0
2025-02-18 12:00:00,285.5,285.9,285.25,285.78,6263.0,285.5,285.9,285.25,285.78,6263.0
2025-02-18 12:30:00,285.93,287.02,285.75,287.02,6158.0,285.93,287.02,285.75,287.02,6158.0
2025-02-18 13:00:00,286.84,287.38,286.69,287.09,11335.0,286.84,287.38,286.69,287.09,11335.0
2025-02-18 13:30:00,286.69,286.94,286.19,286.86,9972.0,286.69,286.94,286.19,286.86,9972.0
2025-02-18 14:00:00,286.83,286.94,285.73,285.85,10515.0,286.83,286.94,285.73,285.85,10515.0
2025-02-18 14:30:00,285.69,286.07,285.54,285.76,11142.0,285.69,286.07,285.54,285.76,11142.0
2025-02-18 15:00:00,285.58,286.05,285.44,285.59,9611.0,285.58,286.05,285.44,285.59,9611.0
2025-02-18 15:30:00,285.43,285.6,284.01,284.97,32312.0,285.43,285.6,284.01,284.97,32312.0
2025-02-19 09:30:00,282.99,284.57,282.86,283.45,8194.0,282.99,284.57,282.86,283.45,8194.0
2025-02-19 10:00:00,283.51,284.6,283.27,283.57,2666.0,283.51,284.6,283.27,283.57,2666.0
2025-02-19 10:30:00,283.96,283.98,281.31,281.39,3966.0,283.96,283.98,281.31,281.39,3966.0
2025-02-19 11:00:00,281.37,281.84,281.04,281.41,2994.0,281.37,281.84,281.04,281.41,2994.0
2025-02-19 11:30:00,281.75,282.1,281.75,281.81,2459.0,281.75,282.1,281.75,281.81,2459.0
2025-02-19 12:00:00,280.93,280.93,280.44,280.49,1467.0,280.93,280.93,280.44,280.49,1467.0
2025-02-19 12:30:00,280.33,280.61,279.88,280.13,5059.0,280.33,280.61,279.88,280.13,5059.0
2025-02-19 13:00:00,280.12,280.47,280.04,280.21,2600.0,280.12,280.47,280.04,280.21,2600.0
2025-02-19 13:30:00,280.15,280.37,279.94,280.07,1941.0,280.15,280.37,279.94,280.07,1941.0
2025-02-19 14:00:00,279.82,281.38,279.79,281.07,2541.0,279.82,281.38,279.79,281.07,2541.0
2025-02-19 14:30:00,281.04,281.1,280.62,280.72,1467.0,281.04,281.1,280.62,280.72,1467.0
2025-02-19 15:00:00,280.45,280.6,280.17,280.29,5908.0,280.45,280.6,280.17,280.29,5908.0
2025-02-19 15:30:00,280.11,280.64,279.84,280.27,13238.0,280.11,280.64,279.84,280.27,13238.0
2025-02-20 09:30:00,279.72,281.54,279.63,280.38,3664.0,279.72,281.54,279.63,280.38,3664.0
2025-02-20 10:00:00,279.93,280.79,279.73,280.18,2600.0,279.93,280.79,279.73,280.18,2600.0
2025-02-20 10:30:00,280.53,280.53,278.79,278.79,1998.0,280.53,280.53,278.79,278.79,1998.0
2025-02-20 11:00:00,278.86,279.96,278.85,279.96,1523.0,278.86,279.96,278.85,279.96,1523.0
2025-02-20 11:30:00,280.07,280.43,280.04,280.04,1335.0,280.07,280.43,280.04,280.04,1335.0
2025-02-20 12:00:00,280.18,281.91,280.18,281.61,3290.0,280.18,281.91,280.18,281.61,3290.0
2025-02-20 12:30:00,281.61,281.72,280.76,280.76,1200.0,281.61,281.72,280.76,280.76,1200.0
2025-02-20 13:00:00,280.77,281.21,280.77,281.21,500.0,280.77,281.21,280.77,281.21,500.0
2025-02-20 13:30:00,281.33,281.92,281.33,281.75,1408.0,281.33,281.92,281.33,281.75,1408.0
2025-02-20 14:00:00,281.16,281.16,280.37,280.45,1028.0,281.16,281.16,280.37,280.45,1028.0
2025-02-20 14:30:00,280.7,281.29,280.56,280.6,2302.0,280.7,281.29,280.56,280.6,2302.0
2025-02-20 15:00:00,280.25,280.57,279.95,280.35,3252.0,280.25,280.57,279.95,280.35,3252.0
2025-02-20 15:30:00,280.73,281.54,280.6,280.85,6212.0,280.73,281.54,280.6,280.85,6212.0
2025-02-21 09:30:00,280.94,281.0,276.57,277.98,23979.0,280.94,281.0,276.57,277.98,23979.0
2025-02-21 10:00:00,277.93,279.4,276.89,277.04,8288.0,277.93,279.4,276.89,277.04,8288.0
2025-02-21 10:30:00,277.17,277.32,275.99,276.43,36315.0,277.17,277.32,275.99,276.43,36315.0
2025-02-21 11:00:00,277.0,277.82,276.89,277.74,5664.0,277.0,277.82,276.89,277.74,5664.0
2025-02-21 11:30:00,277.83,277.83,277.22,277.58,1794.0,277.83,277.83,277.22,277.58,1794.0
2025-02-21 12:00:00,277.85,278.24,277.85,277.87,1951.0,277.85,278.24,277.85,277.87,1951.0
2025-02-21 12:30:00,277.69,277.69,275.73,275.73,1999.0,277.69,277.69,275.73,275.73,1999.0
2025-02-21 13:00:00,275.77,275.78,273.46,273.46,7492.0,275.77,275.78,273.46,273.46,7492.0
2025-02-21 13:30:00,273.4,273.87,272.59,272.59,4828.0,273.4,273.87,272.59,272.59,4828.0
2025-02-21 14:00:00,272.33,272.92,272.13,272.13,1500.0,272.33,272.92,272.13,272.13,1500.0
2025-02-21 14:30:00,272.13,272.48,271.78,272.15,5983.0,272.13,272.48,271.78,272.15,5983.0
2025-02-21 15:00:00,272.08,272.75,271.9,272.59,5004.0,272.08,272.75,271.9,272.59,5004.0
2025-02-21 15:30:00,272.84,273.32,272.46,272.61,14751.0,272.84,273.32,272.46,272.61,14751.0
2025-02-24 09:30:00,273.17,273.33,271.15,271.85,18602.0,273.17,273.33,271.15,271.85,18602.0
2025-02-24 10:00:00,270.84,272.43,270.46,270.46,2500.0,270.84,272.43,270.46,270.46,2500.0
2025-02-24 10:30:00,270.31,272.81,270.31,272.61,2476.0,270.31,272.81,270.31,272.61,2476.0
2025-02-24 11:00:00,271.47,272.61,271.32,272.51,4100.0,271.47,272.61,271.32,272.51,4100.0
2025-02-24 11:30:00,272.86,273.15,272.54,272.57,1740.0,272.86,273.15,272.54,272.57,1740.0
2025-02-24 12:00:00,272.63,273.57,272.63,273.1,1812.0,272.63,273.57,272.63,273.1,1812.0
2025-02-24 12:30:00,272.66,273.61,272.43,272.62,3852.0,272.66,273.61,272.43,272.62,3852.0
2025-02-24 13:00:00,272.31,272.91,272.31,272.34,800.0,272.31,272.91,272.31,272.34,800.0
2025-02-24 13:30:00,272.51,273.07,272.41,273.0,3499.0,272.51,273.07,272.41,273.0,3499.0
2025-02-24 14:00:00,273.47,273.47,272.82,272.88,900.0,273.47,273.47,272.82,272.88,900.0
2025-02-24 14:30:00,273.16,273.16,272.11,272.19,1600.0,273.16,273.16,272.11,272.19,1600.0
2025-02-24 15:00:00,272.15,272.29,271.73,272.28,2212.0,272.15,272.29,271.73,272.28,2212.0
2025-02-24 15:30:00,271.99,272.2,271.06,271.17,7569.0,271.99,272.2,271.06,271.17,7569.0
2025-02-25 09:30:00,271.17,273.64,271.17,272.73,2838.0,271.17,273.64,271.17,272.73,2838.0
2025-02-25 10:00:00,272.14,272.14,266.71,266.71,13460.0,272.14,272.14,266.71,266.71,13460.0
2025-02-25 10:30:00,266.78,268.35,266.47,267.33,7357.0,266.78,268.35,266.47,267.33,7357.0
2025-02-25 11:00:00,266.99,267.37,265.44,265.44,5005.0,266.99,267.37,265.44,265.44,5005.0
2025-02-25 11:30:00,265.44,266.53,265.09,266.37,4421.0,265.44,266.53,265.09,266.37,4421.0
2025-02-25 12:00:00,265.82,265.82,265.13,265.48,2368.0,265.82,265.82,265.13,265.48,2368.0
2025-02-25 12:30:00,265.61,267.31,265.61,267.31,3104.0,265.61,267.31,265.61,267.31,3104.0
2025-02-25 13:00:00,267.54,268.09,266.92,266.92,11115.0,267.54,268.09,266.92,266.92,11115.0
2025-02-25 13:30:00,267.08,268.36,267.0,268.03,2412.0,267.08,268.36,267.0,268.03,2412.0
2025-02-25 14:00:00,267.69,267.81,266.37,266.39,2036.0,267.69,267.81,266.37,266.39,2036.0
2025-02-25 14:30:00,266.58,267.54,266.32,267.22,3379.0,266.58,267.54,266.32,267.22,3379.0
2025-02-25 15:00:00,267.46,268.53,267.37,268.32,4165.0,267.46,268.53,267.37,268.32,4165.0
2025-02-25 15:30:00,268.26,268.34,266.49,266.86,16496.0,268.26,268.34,266.49,266.86,16496.0
2025-02-26 09:30:00,267.45,267.9,264.74,267.82,23339.0,267.45,267.9,264.74,267.82,23339.0
2025-02-26 10:00:00,267.64,267.64,265.38,265.82,2400.0,267.64,267.64,265.38,265.82,2400.0
2025-02-26 10:30:00,265.72,266.12,264.89,265.47,5188.0,265.72,266.12,264.89,265.47,5188.0
2025-02-26 11:00:00,265.98,267.0,265.82,266.28,1808.0,265.98,267.0,265.82,266.28,1808.0
2025-02-26 11:30:00,265.69,266.66,265.55,265.55,3599.0,265.69,266.66,265.55,265.55,3599.0
2025-02-26 12:00:00,265.23,265.78,265.23,265.38,900.0,265.23,265.78,265.23,265.38,900.0
2025-02-26 12:30:00,265.27,265.27,264.15,264.55,2900.0,265.27,265.27,264.15,264.55,2900.0
2025-02-26 13:00:00,264.43,264.58,263.93,263.95,5474.0,264.43,264.58,263.93,263.95,5474.0
2025-02-26 13:30:00,263.96,264.13,263.2,263.69,3700.0,263.96,264.13,263.2,263.69,3700.0
2025-02-26 14:00:00,263.52,264.3,263.52,263.96,1960.0,263.52,264.3,263.52,263.96,1960.0
2025-02-26 14:30:00,263.73,264.21,263.73,263.88,2200.0,263.73,264.21,263.73,263.88,2200.0
2025-02-26 15:00:00,263.65,263.73,262.65,262.82,2952.0,263.65,263.73,262.65,262.82,2952.0
2025-02-26 15:30:00,262.5,263.83,262.28,263.79,17951.0,262.5,263.83,262.28,263.79,17951.0
2025-02-27 09:30:00,265.39,266.43,263.92,265.21,23413.0,265.39,266.43,263.92,265.21,23413.0
2025-02-27 10:00:00,264.98,269.41,264.79,268.34,16936.0,264.98,269.41,264.79,268.34,16936.0
2025-02-27 10:30:00,267.36,268.11,266.93,266.93,1753.0,267.36,268.11,266.93,266.93,1753.0
2025-02-27 11:00:00,267.22,267.67,266.75,267.11,900.0,267.22,267.67,266.75,267.11,900.0
2025-02-27 11:30:00,266.95,267.18,266.95,267.18,700.0,266.95,267.18,266.95,267.18,700.0
2025-02-27 12:00:00,267.07,268.35,267.07,268.35,860.0,267.07,268.35,267.07,268.35,860.0
2025-02-27 12:30:00,268.27,268.38,267.64,267.93,1400.0,268.27,268.38,267.64,267.93,1400.0
2025-02-27 13:00:00,268.25,268.57,268.01,268.42,1504.0,268.25,268.57,268.01,268.42,1504.0
2025-02-27 13:30:00,268.62,268.78,268.29,268.5,2591.0,268.62,268.78,268.29,268.5,2591.0
2025-02-27 14:00:00,268.19,268.19,267.33,267.33,2954.0,268.19,268.19,267.33,267.33,2954.0
2025-02-27 14:30:00,267.01,267.01,266.06,266.38,1633.0,267.01,267.01,266.06,266.38,1633.0
2025-02-27 15:00:00,266.13,266.14,265.26,265.33,3487.0,266.13,266.14,265.26,265.33,3487.0
2025-02-27 15:30:00,265.35,266.37,264.04,264.22,36093.0,265.35,266.37,264.04,264.22,36093.0
2025-02-28 09:30:00,263.24,263.57,259.76,262.91,9497.0,263.24,263.57,259.76,262.91,9497.0
2025-02-28 10:00:00,262.96,263.75,262.84,263.73,3373.0,262.96,263.75,262.84,263.73,3373.0
2025-02-28 10:30:00,263.49,264.51,263.19,264.51,18605.0,263.49,264.51,263.19,264.51,18605.0
2025-02-28 11:00:00,264.76,264.76,263.44,263.44,1100.0,264.76,264.76,263.44,263.44,1100.0
2025-02-28 11:30:00,263.12,264.8,263.08,264.55,1600.0,263.12,264.8,263.08,264.55,1600.0
2025-02-28 12:00:00,264.49,265.41,264.32,265.41,2589.0,264.49,265.41,264.32,265.41,2589.0
2025-02-28 12:30:00,264.7,264.7,263.09,263.09,3818.0,264.7,264.7,263.09,263.09,3818.0
2025-02-28 13:00:00,263.21,263.69,262.28,263.69,3100.0,263.21,263.69,262.28,263.69,3100.0
2025-02-28 13:30:00,264.22,266.08,264.05,264.74,7896.0,264.22,266.08,264.05,264.74,7896.0
2025-02-28 14:00:00,264.94,265.41,264.37,264.53,1500.0,264.94,265.41,264.37,264.53,1500.0
2025-02-28 14:30:00,264.36,265.6,264.1,265.33,5033.0,264.36,265.6,264.1,265.33,5033.0
2025-02-28 15:00:00,265.22,265.77,265.07,265.77,3830.0,265.22,265.77,265.07,265.77,3830.0
2025-02-28 15:30:00,265.8,266.32,265.17,266.32,24785.0,265.8,266.32,265.17,266.32,24785.0
2025-03-03 09:30:00,268.09,269.21,265.2,265.4,5413.0,268.09,269.21,265.2,265.4,5413.0
2025-03-03 10:00:00,263.97,264.34,263.42,264.07,1469.0,263.97,264.34,263.42,264.07,1469.0
2025-03-03 10:30:00,264.08,265.41,263.53,264.77,2700.0,264.08,265.41,263.53,264.77,2700.0
2025-03-03 11:00:00,265.01,265.1,264.4,264.51,1400.0,265.01,265.1,264.4,264.51,1400.0
2025-03-03 11:30:00,264.49,265.06,263.82,265.06,1000.0,264.49,265.06,263.82,265.06,1000.0
2025-03-03 12:00:00,264.95,266.66,264.95,266.6,1243.0,264.95,266.66,264.95,266.6,1243.0
2025-03-03 12:30:00,266.46,266.68,265.21,265.23,1856.0,266.46,266.68,265.21,265.23,1856.0
2025-03-03 13:00:00,264.94,264.94,257.96,258.13,37303.0,264.94,264.94,257.96,258.13,37303.0
2025-03-03 13:30:00,258.02,258.84,256.49,257.34,32830.0,258.02,258.84,256.49,257.34,32830.0
2025-03-03 14:00:00,257.38,257.91,255.56,255.58,23854.0,257.38,257.91,255.56,255.58,23854.0
2025-03-03 14:30:00,255.87,256.34,253.85,253.85,29490.0,255.87,256.34,253.85,253.85,29490.0
2025-03-03 15:00:00,253.61,253.63,251.49,251.76,53089.0,253.61,253.63,251.49,251.76,53089.0
2025-03-03 15:30:00,251.81,252.56,250.25,252.36,79802.0,251.81,252.56,250.25,252.36,79802.0
2025-03-04 09:30:00,248.38,248.38,241.69,241.69,15604.0,248.38,248.38,241.69,241.69,15604.0
2025-03-04 10:00:00,241.09,244.47,241.09,244.03,15880.0,241.09,244.47,241.09,244.03,15880.0
2025-03-04 10:30:00,244.23,244.84,242.57,242.8,5545.0,244.23,244.84,242.57,242.8,5545.0
2025-03-04 11:00:00,242.73,243.86,241.87,243.58,5955.0,242.73,243.86,241.87,243.58,5955.0
2025-03-04 11:30:00,243.77,247.07,243.56,246.96,5657.0,243.77,247.07,243.56,246.96,5657.0
2025-03-04 12:00:00,247.11,247.81,246.81,247.58,1600.0,247.11,247.81,246.81,247.58,1600.0
2025-03-04 12:30:00,247.45,248.81,246.96,247.48,6810.0,247.45,248.81,246.96,247.48,6810.0
2025-03-04 13:00:00,247.41,248.7,247.41,247.54,4558.0,247.41,248.7,247.41,247.54,4558.0
2025-03-04 13:30:00,247.56,249.28,247.39,249.04,6426.0,247.56,249.28,247.39,249.04,6426.0
2025-03-04 14:00:00,249.04,250.62,249.04,250.12,3706.0,249.04,250.62,249.04,250.12,3706.0
2025-03-04 14:30:00,249.91,250.84,249.61,250.7,3800.0,249.91,250.84,249.61,250.7,3800.0
2025-03-04 15:00:00,250.78,252.4,250.54,251.68,8509.0,250.78,252.4,250.54,251.68,8509.0
2025-03-04 15:30:00,251.53,251.53,247.7,247.93,36808.0,251.53,251.53,247.7,247.93,36808.0
2025-03-05 09:30:00,246.06,246.96,243.75,243.89,10626.0,246.06,246.96,243.75,243.89,10626.0
2025-03-05 10:00:00,244.2,246.41,243.57,243.78,4784.0,244.2,246.41,243.57,243.78,4784.0
2025-03-05 10:30:00,243.98,244.65,243.0,243.85,5764.0,243.98,244.65,243.0,243.85,5764.0
2025-03-05 11:00:00,243.48,243.56,241.79,242.24,9339.0,243.48,243.56,241.79,242.24,9339.0
2025-03-05 11:30:00,242.74,244.35,242.06,244.35,5702.0,242.74,244.35,242.06,244.35,5702.0
2025-03-05 12:00:00,244.18,245.08,243.41,245.06,7048.0,244.18,245.08,243.41,245.06,7048.0
2025-03-05 12:30:00,245.4,245.41,244.84,245.4,4888.0,245.4,245.41,244.84,245.4,4888.0
2025-03-05 13:00:00,245.7,245.78,243.98,244.8,2776.0,245.7,245.78,243.98,244.8,2776.0
2025-03-05 13:30:00,244.72,245.48,244.25,245.48,2587.0,244.72,245.48,244.25,245.48,2587.0
2025-03-05 14:00:00,246.22,248.0,246.22,247.54,5733.0,246.22,248.0,246.22,247.54,5733.0
2025-03-05 14:30:00,247.4,247.88,247.16,247.71,3765.0,247.4,247.88,247.16,247.71,3765.0
2025-03-05 15:00:00,247.72,248.38,247.39,248.3,5100.0,247.72,248.38,247.39,248.3,5100.0
2025-03-05 15:30:00,248.22,248.31,247.12,247.83,23428.0,248.22,248.31,247.12,247.83,23428.0
2025-03-06 09:30:00,245.57,246.97,244.88,244.88,8500.0,245.57,246.97,244.88,244.88,8500.0
2025-03-06 10:00:00,244.55,247.86,244.55,245.25,8590.0,244.55,247.86,244.55,245.25,8590.0
2025-03-06 10:30:00,245.95,246.84,245.33,246.49,5611.0,245.95,246.84,245.33,246.49,5611.0
2025-03-06 11:00:00,247.5,248.13,247.11,247.99,2439.0,247.5,248.13,247.11,247.99,2439.0
2025-03-06 11:30:00,247.99,247.99,245.61,245.61,2000.0,247.99,247.99,245.61,245.61,2000.0
2025-03-06 12:00:00,245.65,245.74,244.84,245.74,4482.0,245.65,245.74,244.84,245.74,4482.0
2025-03-06 12:30:00,245.55,245.55,244.15,245.4,3979.0,245.55,245.55,244.15,245.4,3979.0
2025-03-06 13:00:00,245.52,246.01,245.36,245.98,2700.0,245.52,246.01,245.36,245.98,2700.0
2025-03-06 13:30:00,245.55,245.67,244.9,245.1,1809.0,245.55,245.67,244.9,245.1,1809.0
2025-03-06 14:00:00,245.17,246.3,245.17,246.09,6874.0,245.17,246.3,245.17,246.09,6874.0
2025-03-06 14:30:00,246.04,249.38,246.04,246.41,12885.0,246.04,249.38,246.04,246.41,12885.0
2025-03-06 15:00:00,246.36,247.69,246.36,247.19,6306.0,246.36,247.69,246.36,247.19,6306.0
2025-03-06 15:30:00,247.43,248.26,246.66,247.62,18749.0,247.43,248.26,246.66,247.62,18749.0
2025-03-07 09:30:00,249.89,255.0,249.89,254.06,14157.0,249.89,255.0,249.89,254.06,14157.0
2025-03-07 10:00:00,253.93,256.69,253.64,256.69,12072.0,253.93,256.69,253.64,256.69,12072.0
2025-03-07 10:30:00,256.14,258.09,255.01,256.01,10346.0,256.14,258.09,255.01,256.01,10346.0
2025-03-07 11:00:00,255.48,255.58,253.43,253.84,8004.0,255.48,255.58,253.43,253.84,8004.0
2025-03-07 11:30:00,253.89,254.17,253.08,254.16,7075.0,253.89,254.17,253.08,254.16,7075.0
2025-03-07 12:00:00,254.06,254.94,254.0,254.66,8222.0,254.06,254.94,254.0,254.66,8222.0
2025-03-07 12:30:00,254.63,257.77,254.63,256.14,10135.0,254.63,257.77,254.63,256.14,10135.0
2025-03-07 13:00:00,256.47,257.38,255.29,255.51,9865.0,256.47,257.38,255.29,255.51,9865.0
2025-03-07 13:30:00,255.09,256.82,255.09,256.82,9478.0,255.09,256.82,255.09,256.82,9478.0
2025-03-07 14:00:00,257.42,258.07,256.95,257.23,7423.0,257.42,258.07,256.95,257.23,7423.0
2025-03-07 14:30:00,257.78,257.97,256.8,256.84,5274.0,257.78,257.97,256.8,256.84,5274.0
2025-03-07 15:00:00,256.68,257.78,256.64,257.16,12157.0,256.68,257.78,256.64,257.16,12157.0
2025-03-07 15:30:00,256.81,257.16,256.05,256.15,36900.0,256.81,257.16,256.05,256.15,36900.0
2025-03-10 09:30:00,254.39,256.0,252.74,253.26,10277.0,254.39,256.0,252.74,253.26,10277.0
2025-03-10 10:00:00,252.8,253.23,252.2,252.53,5961.0,252.8,253.23,252.2,252.53,5961.0
2025-03-10 10:30:00,252.74,253.71,252.53,253.2,5786.0,252.74,253.71,252.53,253.2,5786.0
2025-03-10 11:00:00,253.3,255.77,253.3,255.71,10320.0,253.3,255.77,253.3,255.71,10320.0
2025-03-10 11:30:00,255.39,255.98,254.0,254.0,25173.0,255.39,255.98,254.0,254.0,25173.0
2025-03-10 12:00:00,253.37,253.58,252.35,252.87,3232.0,253.37,253.58,252.35,252.87,3232.0
2025-03-10 12:30:00,253.32,253.32,252.16,252.64,1362.0,253.32,253.32,252.16,252.64,1362.0
2025-03-10 13:00:00,252.53,252.7,251.89,252.47,11893.0,252.53,252.7,251.89,252.47,11893.0
2025-03-10 13:30:00,251.47,251.47,250.8,250.91,1879.0,251.47,251.47,250.8,250.91,1879.0
2025-03-10 14:00:00,250.82,250.82,249.66,249.69,5164.0,250.82,250.82,249.66,249.69,5164.0
2025-03-10 14:30:00,249.68,249.72,247.65,247.65,4518.0,249.68,249.72,247.65,247.65,4518.0
2025-03-10 15:00:00,247.84,249.42,246.91,248.2,6365.0,247.84,249.42,246.91,248.2,6365.0
2025-03-10 15:30:00,248.7,250.15,248.6,249.31,43573.0,248.7,250.15,248.6,249.31,43573.0
2025-03-11 09:30:00,251.07,251.87,248.34,248.34,6299.0,251.07,251.87,248.34,248.34,6299.0
2025-03-11 10:00:00,248.5,249.88,247.86,248.57,4427.0,248.5,249.88,247.86,248.57,4427.0
2025-03-11 10:30:00,248.9,249.24,247.4,247.66,2627.0,248.9,249.24,247.4,247.66,2627.0
2025-03-11 11:00:00,247.04,249.13,247.04,248.09,3271.0,247.04,249.13,247.04,248.09,3271.0
2025-03-11 11:30:00,248.18,248.18,247.65,247.83,815.0,248.18,248.18,247.65,247.83,815.0
2025-03-11 12:00:00,247.67,248.06,247.25,247.96,2001.0,247.67,248.06,247.25,247.96,2001.0
2025-03-11 12:30:00,248.27,248.52,247.99,248.3,1700.0,248.27,248.52,247.99,248.3,1700.0
2025-03-11 13:00:00,247.39,247.83,247.18,247.27,2687.0,247.39,247.83,247.18,247.27,2687.0
2025-03-11 13:30:00,247.66,247.67,247.1,247.25,1574.0,247.66,247.67,247.1,247.25,1574.0
2025-03-11 14:00:00,247.13,248.65,247.13,248.15,2026.0,247.13,248.65,247.13,248.15,2026.0
2025-03-11 14:30:00,248.13,250.69,248.03,249.78,4666.0,248.13,250.69,248.03,249.78,4666.0
2025-03-11 15:00:00,250.43,250.8,248.8,248.92,2800.0,250.43,250.8,248.8,248.92,2800.0
2025-03-11 15:30:00,248.57,249.6,248.44,248.67,9202.0,248.57,249.6,248.44,248.67,9202.0
2025-03-12 09:30:00,249.05,251.41,248.49,249.22,8227.0,249.05,251.41,248.49,249.22,8227.0
2025-03-12 10:00:00,250.24,251.09,249.03,249.03,3979.0,250.24,251.09,249.03,249.03,3979.0
2025-03-12 10:30:00,249.1,249.33,248.51,248.51,1000.0,249.1,249.33,248.51,248.51,1000.0
2025-03-12 11:00:00,248.61,248.61,248.3,248.3,400.0,248.61,248.61,248.3,248.3,400.0
2025-03-12 11:30:00,249.41,250.46,249.41,249.63,1200.0,249.41,250.46,249.41,249.63,1200.0
2025-03-12 12:00:00,250.8,250.9,250.54,250.68,900.0,250.8,250.9,250.54,250.68,900.0
2025-03-12 12:30:00,250.81,250.95,249.71,249.71,1729.0,250.81,250.95,249.71,249.71,1729.0
2025-03-12 13:00:00,249.67,252.0,249.67,252.0,2736.0,249.67,252.0,249.67,252.0,2736.0
2025-03-12 13:30:00,252.06,252.33,252.04,252.33,774.0,252.06,252.33,252.04,252.33,774.0
2025-03-12 14:00:00,252.07,252.55,251.72,252.53,2598.0,252.07,252.55,251.72,252.53,2598.0
2025-03-12 14:30:00,252.62,252.62,252.4,252.4,200.0,252.62,252.62,252.4,252.4,200.0
2025-03-12 15:00:00,252.64,252.64,250.62,250.62,800.0,252.64,252.64,250.62,250.62,800.0
2025-03-12 15:30:00,250.71,251.15,249.57,249.58,9231.0,250.71,251.15,249.57,249.58,9231.0
2025-03-13 09:30:00,249.08,253.38,249.08,252.72,10820.0,249.08,253.38,249.08,252.72,10820.0
2025-03-13 10:00:00,250.67,251.24,249.35,251.24,3582.0,250.67,251.24,249.35,251.24,3582.0
2025-03-13 10:30:00,251.03,251.35,249.62,249.62,2000.0,251.03,251.35,249.62,249.62,2000.0
2025-03-13 11:00:00,249.77,249.81,247.46,248.16,4907.0,249.77,249.81,247.46,248.16,4907.0
2025-03-13 11:30:00,248.19,248.7,246.94,247.51,4597.0,248.19,248.7,246.94,247.51,4597.0
2025-03-13 12:00:00,247.28,247.88,247.2,247.79,500.0,247.28,247.88,247.2,247.79,500.0
2025-03-13 12:30:00,247.65,248.06,246.43,246.93,7758.0,247.65,248.06,246.43,246.93,7758.0
2025-03-13 13:00:00,247.39,247.45,246.05,246.05,5707.0,247.39,247.45,246.05,246.05,5707.0
2025-03-13 13:30:00,245.57,245.89,245.17,245.17,1900.0,245.57,245.89,245.17,245.17,1900.0
2025-03-13 14:00:00,245.34,246.41,245.34,246.28,1700.0,245.34,246.41,245.34,246.28,1700.0
2025-03-13 14:30:00,246.4,246.88,246.4,246.8,500.0,246.4,246.88,246.4,246.8,500.0
2025-03-13 15:00:00,246.97,247.13,244.93,244.93,1419.0,246.97,247.13,244.93,244.93,1419.0
2025-03-13 15:30:00,245.48,246.27,245.23,246.19,18674.0,245.48,246.27,245.23,246.19,18674.0
2025-03-14 09:30:00,249.24,251.75,248.69,251.75,9694.0,249.24,251.75,248.69,251.75,9694.0
2025-03-14 10:00:00,251.58,251.82,249.75,251.67,6802.0,251.58,251.82,249.75,251.67,6802.0
2025-03-14 10:30:00,251.68,252.79,251.62,252.72,2534.0,251.68,252.79,251.62,252.72,2534.0
2025-03-14 11:00:00,252.73,254.04,252.73,254.04,6696.0,252.73,254.04,252.73,254.04,6696.0
2025-03-14 11:30:00,253.92,254.16,253.62,253.67,2032.0,253.92,254.16,253.62,253.67,2032.0
2025-03-14 12:00:00,253.89,254.1,252.62,252.62,1750.0,253.89,254.1,252.62,252.62,1750.0
2025-03-14 12:30:00,252.68,253.3,252.47,253.28,2561.0,252.68,253.3,252.47,253.28,2561.0
2025-03-14 13:00:00,253.48,254.32,253.48,253.93,3904.0,253.48,254.32,253.48,253.93,3904.0
2025-03-14 13:30:00,254.19,254.2,253.6,253.6,9906.0,254.19,254.2,253.6,253.6,9906.0
2025-03-14 14:00:00,253.87,254.44,253.85,254.44,3900.0,253.87,254.44,253.85,254.44,3900.0
2025-03-14 14:30:00,254.27,254.8,254.27,254.3,1100.0,254.27,254.8,254.27,254.3,1100.0
2025-03-14 15:00:00,254.37,254.63,253.6,253.66,3261.0,254.37,254.63,253.6,253.66,3261.0
2025-03-14 15:30:00,253.72,254.42,253.35,254.06,33111.0,253.72,254.42,253.35,254.06,33111.0
2025-03-17 09:30:00,254.65,258.27,254.65,256.56,8648.0,254.65,258.27,254.65,256.56,8648.0
2025-03-17 10:00:00,256.63,257.07,256.26,256.27,7792.0,256.63,257.07,256.26,256.27,7792.0
2025-03-17 10:30:00,256.17,256.45,254.93,255.15,14288.0,256.17,256.45,254.93,255.15,14288.0
2025-03-17 11:00:00,255.31,256.25,254.8,255.64,11722.0,255.31,256.25,254.8,255.64,11722.0
2025-03-17 11:30:00,255.93,256.72,255.73,256.72,5128.0,255.93,256.72,255.73,256.72,5128.0
2025-03-17 12:00:00,256.57,258.25,256.51,258.25,3675.0,256.57,258.25,256.51,258.25,3675.0
2025-03-17 12:30:00,258.14,258.14,257.06,257.61,7940.0,258.14,258.14,257.06,257.61,7940.0
2025-03-17 13:00:00,257.61,258.25,257.61,258.25,7367.0,257.61,258.25,257.61,258.25,7367.0
2025-03-17 13:30:00,257.99,258.01,257.16,257.65,5300.0,257.99,258.01,257.16,257.65,5300.0
2025-03-17 14:00:00,257.63,258.68,257.63,258.68,4338.0,257.63,258.68,257.63,258.68,4338.0
2025-03-17 14:30:00,258.57,258.82,258.24,258.34,4154.0,258.57,258.82,258.24,258.34,4154.0
2025-03-17 15:00:00,258.15,258.3,257.81,258.08,5466.0,258.15,258.3,257.81,258.08,5466.0
2025-03-17 15:30:00,257.82,258.28,257.53,257.85,18897.0,257.82,258.28,257.53,257.85,18897.0
2025-03-18 09:30:00,258.49,258.73,257.78,258.68,3384.0,258.49,258.73,257.78,258.68,3384.0
2025-03-18 10:00:00,258.6,259.15,257.81,257.81,2667.0,258.6,259.15,257.81,257.81,2667.0
2025-03-18 10:30:00,257.32,257.83,257.32,257.49,797.0,257.32,257.83,257.32,257.49,797.0
2025-03-18 11:00:00,256.78,257.94,256.76,257.94,1275.0,256.78,257.94,256.76,257.94,1275.0
2025-03-18 11:30:00,257.21,257.52,256.16,256.16,1724.0,257.21,257.52,256.16,256.16,1724.0
2025-03-18 12:00:00,255.98,256.46,255.87,256.46,18580.0,255.98,256.46,255.87,256.46,18580.0
2025-03-18 12:30:00,256.59,256.59,255.04,255.06,1805.0,256.59,256.59,255.04,255.06,1805.0
2025-03-18 13:00:00,255.74,256.27,254.8,255.9,2100.0,255.74,256.27,254.8,255.9,2100.0
2025-03-18 13:30:00,255.93,256.98,255.93,256.98,900.0,255.93,256.98,255.93,256.98,900.0
2025-03-18 14:00:00,256.98,257.96,256.86,257.62,4254.0,256.98,257.96,256.86,257.62,4254.0
2025-03-18 14:30:00,257.8,258.24,257.69,257.69,2064.0,257.8,258.24,257.69,257.69,2064.0
2025-03-18 15:00:00,257.81,257.81,257.39,257.39,2200.0,257.81,257.81,257.39,257.39,2200.0
2025-03-18 15:30:00,257.15,257.94,257.15,257.82,19202.0,257.15,257.94,257.15,257.82,19202.0
2025-03-19 09:30:00,258.14,260.84,258.06,260.55,7445.0,258.14,260.84,258.06,260.55,7445.0
2025-03-19 10:00:00,260.32,260.6,259.91,260.14,2099.0,260.32,260.6,259.91,260.14,2099.0
2025-03-19 10:30:00,260.19,261.46,260.12,261.46,1152.0,260.19,261.46,260.12,261.46,1152.0
2025-03-19 11:00:00,262.07,262.53,261.92,262.01,3000.0,262.07,262.53,261.92,262.01,3000.0
2025-03-19 11:30:00,261.95,261.95,261.05,261.06,3834.0,261.95,261.95,261.05,261.06,3834.0
2025-03-19 12:00:00,261.06,261.55,260.52,260.94,4852.0,261.06,261.55,260.52,260.94,4852.0
2025-03-19 12:30:00,260.78,262.12,260.76,261.79,2600.0,260.78,262.12,260.76,261.79,2600.0
2025-03-19 13:00:00,261.51,261.66,260.9,260.91,7546.0,261.51,261.66,260.9,260.91,7546.0
2025-03-19 13:30:00,260.79,260.96,260.3,260.3,500.0,260.79,260.96,260.3,260.3,500.0
2025-03-19 14:00:00,260.58,260.98,259.88,260.17,4182.0,260.58,260.98,259.88,260.17,4182.0
2025-03-19 14:30:00,260.33,263.13,260.33,263.0,16478.0,260.33,263.13,260.33,263.0,16478.0
2025-03-19 15:00:00,262.92,263.38,261.6,261.6,9140.0,262.92,263.38,261.6,261.6,9140.0
2025-03-19 15:30:00,261.89,262.45,260.57,261.08,20939.0,261.89,262.45,260.57,261.08,20939.0
2025-03-20 09:30:00,258.21,261.05,258.03,260.63,3060.0,258.21,261.05,258.03,260.63,3060.0
2025-03-20 10:00:00,261.19,263.85,261.19,262.46,3201.0,261.19,263.85,261.19,262.46,3201.0
2025-03-20 10:30:00,261.78,261.89,261.58,261.69,1000.0,261.78,261.89,261.58,261.69,1000.0
2025-03-20 11:00:00,262.08,262.29,261.79,261.79,1604.0,262.08,262.29,261.79,261.79,1604.0
2025-03-20 11:30:00,261.53,261.93,260.82,260.82,1125.0,261.53,261.93,260.82,260.82,1125.0
2025-03-20 12:00:00,260.88,261.66,260.79,260.79,700.0,260.88,261.66,260.79,260.79,700.0
2025-03-20 12:30:00,261.34,261.56,261.15,261.15,930.0,261.34,261.56,261.15,261.15,930.0
2025-03-20 13:00:00,261.69,262.27,261.25,261.3,1600.0,261.69,262.27,261.25,261.3,1600.0
2025-03-20 13:30:00,261.46,262.22,261.46,262.12,700.0,261.46,262.22,261.46,262.12,700.0
2025-03-20 14:00:00,261.82,261.95,261.56,261.56,1000.0,261.82,261.95,261.56,261.56,1000.0
2025-03-20 14:30:00,261.35,262.21,261.35,261.44,1400.0,261.35,262.21,261.35,261.44,1400.0
2025-03-20 15:00:00,261.67,261.83,261.49,261.68,2600.0,261.67,261.83,261.49,261.68,2600.0
2025-03-20 15:30:00,261.43,262.54,261.43,261.74,7514.0,261.43,262.54,261.43,261.74,7514.0
2025-03-21 09:30:00,258.75,260.76,258.75,260.73,2780.0,258.75,260.76,258.75,260.73,2780.0
2025-03-21 10:00:00,259.83,259.83,258.8,259.59,1400.0,259.83,259.83,258.8,259.59,1400.0
2025-03-21 10:30:00,259.79,259.79,259.2,259.38,700.0,259.79,259.79,259.2,259.38,700.0
2025-03-21 11:00:00,259.65,259.79,258.43,258.43,1700.0,259.65,259.79,258.43,258.43,1700.0
2025-03-21 11:30:00,258.47,258.47,257.72,258.14,300.0,258.47,258.47,257.72,258.14,300.0
2025-03-21 12:00:00,258.16,259.26,257.98,259.26,1575.0,258.16,259.26,257.98,259.26,1575.0
2025-03-21 12:30:00,259.37,259.43,259.05,259.12,1200.0,259.37,259.43,259.05,259.12,1200.0
2025-03-21 13:00:00,258.98,258.98,258.08,258.08,1400.0,258.98,258.98,258.08,258.08,1400.0
2025-03-21 13:30:00,258.42,259.21,258.42,258.86,1700.0,258.42,259.21,258.42,258.86,1700.0
2025-03-21 14:00:00,258.81,259.48,258.76,259.48,1000.0,258.81,259.48,258.76,259.48,1000.0
2025-03-21 14:30:00,259.28,259.72,259.09,259.09,800.0,259.28,259.72,259.09,259.09,800.0
2025-03-21 15:00:00,259.17,259.42,258.16,258.33,3176.0,259.17,259.42,258.16,258.33,3176.0
2025-03-21 15:30:00,258.32,259.73,258.17,258.89,56489.0,258.32,259.73,258.17,258.89,56489.0
2025-03-24 09:30:00,260.83,263.33,260.83,262.09,5092.0,260.83,263.33,260.83,262.09,5092.0
2025-03-24 10:00:00,261.97,263.02,261.97,262.45,3459.0,261.97,263.02,261.97,262.45,3459.0
2025-03-24 10:30:00,262.53,263.47,262.53,263.47,1000.0,262.53,263.47,262.53,263.47,1000.0
2025-03-24 11:00:00,263.39,263.73,263.39,263.4,1380.0,263.39,263.73,263.39,263.4,1380.0
2025-03-24 11:30:00,263.62,263.97,263.62,263.83,2391.0,263.62,263.97,263.62,263.83,2391.0
2025-03-24 12:00:00,264.07,264.08,263.3,263.3,2042.0,264.07,264.08,263.3,263.3,2042.0
2025-03-24 12:30:00,263.06,263.36,262.92,263.07,1100.0,263.06,263.36,262.92,263.07,1100.0
2025-03-24 13:00:00,263.02,263.03,262.36,262.53,2500.0,263.02,263.03,262.36,262.53,2500.0
2025-03-24 13:30:00,262.64,262.79,262.45,262.5,1287.0,262.64,262.79,262.45,262.5,1287.0
2025-03-24 14:00:00,262.43,262.63,262.03,262.53,4114.0,262.43,262.63,262.03,262.53,4114.0
2025-03-24 14:30:00,262.61,263.52,262.56,263.52,3782.0,262.61,263.52,262.56,263.52,3782.0
2025-03-24 15:00:00,263.64,264.56,263.49,263.82,6438.0,263.64,264.56,263.49,263.82,6438.0
2025-03-24 15:30:00,263.96,264.92,263.96,263.96,26404.0,263.96,264.92,263.96,263.96,26404.0
2025-03-25 09:30:00,265.02,267.41,265.02,265.61,13581.0,265.02,267.41,265.02,265.61,13581.0
2025-03-25 10:00:00,265.43,265.92,264.58,265.08,1100.0,265.43,265.92,264.58,265.08,1100.0
2025-03-25 10:30:00,264.81,265.05,264.66,264.66,2359.0,264.81,265.05,264.66,264.66,2359.0
2025-03-25 11:00:00,264.21,264.92,264.21,264.92,1127.0,264.21,264.92,264.21,264.92,1127.0
2025-03-25 11:30:00,265.51,265.95,265.51,265.69,742.0,265.51,265.95,265.51,265.69,742.0
2025-03-25 12:00:00,265.79,266.23,265.55,266.06,2300.0,265.79,266.23,265.55,266.06,2300.0
2025-03-25 12:30:00,265.85,265.85,265.49,265.6,2266.0,265.85,265.85,265.49,265.6,2266.0
2025-03-25 13:00:00,265.8,266.43,265.78,265.8,900.0,265.8,266.43,265.78,265.8,900.0
2025-03-25 13:30:00,266.08,266.09,265.91,265.98,1293.0,266.08,266.09,265.91,265.98,1293.0
2025-03-25 14:00:00,265.8,266.4,265.8,265.86,1000.0,265.8,266.4,265.8,265.86,1000.0
2025-03-25 14:30:00,265.8,266.37,265.7,266.37,3500.0,265.8,266.37,265.7,266.37,3500.0
2025-03-25 15:00:00,266.68,266.76,266.06,266.07,2009.0,266.68,266.76,266.06,266.07,2009.0
2025-03-25 15:30:00,266.08,266.89,265.69,265.92,14089.0,266.08,266.89,265.69,265.92,14089.0
2025-03-26 09:30:00,267.53,271.5,267.53,270.85,9486.0,267.53,271.5,267.53,270.85,9486.0
2025-03-26 10:00:00,271.18,271.18,269.36,270.12,1400.0,271.18,271.18,269.36,270.12,1400.0
2025-03-26 10:30:00,269.84,270.28,269.8,270.06,2558.0,269.84,270.28,269.8,270.06,2558.0
2025-03-26 11:00:00,270.96,270.98,268.9,269.13,5627.0,270.96,270.98,268.9,269.13,5627.0
2025-03-26 11:30:00,269.19,269.5,268.07,268.69,4000.0,269.19,269.5,268.07,268.69,4000.0
2025-03-26 12:00:00,268.76,268.76,267.98,268.72,2155.0,268.76,268.76,267.98,268.72,2155.0
2025-03-26 12:30:00,268.75,269.04,267.95,267.95,6318.0,268.75,269.04,267.95,267.95,6318.0
2025-03-26 13:00:00,268.07,268.11,267.65,267.65,2884.0,268.07,268.11,267.65,267.65,2884.0
2025-03-26 13:30:00,267.39,267.39,266.69,266.69,4277.0,267.39,267.39,266.69,266.69,4277.0
2025-03-26 14:00:00,266.84,267.18,266.83,267.07,4097.0,266.84,267.18,266.83,267.07,4097.0
2025-03-26 14:30:00,266.57,266.71,266.05,266.05,1000.0,266.57,266.71,266.05,266.05,1000.0
2025-03-26 15:00:00,266.45,266.88,266.06,266.4,2390.0,266.45,266.88,266.06,266.4,2390.0
2025-03-26 15:30:00,266.43,266.96,266.27,266.62,6600.0,266.43,266.96,266.27,266.62,6600.0
2025-03-27 09:30:00,266.27,266.55,263.73,265.97,2832.0,266.27,266.55,263.73,265.97,2832.0
2025-03-27 10:00:00,265.84,266.02,265.01,266.02,777.0,265.84,266.02,265.01,266.02,777.0
2025-03-27 10:30:00,266.91,267.02,266.58,266.58,700.0,266.91,267.02,266.58,266.58,700.0
2025-03-27 11:00:00,267.05,267.55,266.79,267.06,900.0,267.05,267.55,266.79,267.06,900.0
2025-03-27 11:30:00,266.82,266.82,265.22,265.22,1249.0,266.82,266.82,265.22,265.22,1249.0
2025-03-27 12:00:00,264.88,265.67,264.88,265.67,600.0,264.88,265.67,264.88,265.67,600.0
2025-03-27 12:30:00,266.42,266.42,264.91,264.91,620.0,266.42,266.42,264.91,264.91,620.0
2025-03-27 13:00:00,264.16,265.22,264.16,264.76,1525.0,264.16,265.22,264.16,264.76,1525.0
2025-03-27 13:30:00,264.24,264.38,263.54,263.54,1584.0,264.24,264.38,263.54,263.54,1584.0
2025-03-27 14:00:00,263.77,264.49,263.77,264.03,3367.0,263.77,264.49,263.77,264.03,3367.0
2025-03-27 14:30:00,264.03,264.03,264.03,264.03,0.0,264.03,264.03,264.03,264.03,0.0
2025-03-27 15:00:00,264.02,265.57,263.98,265.57,1020.0,264.02,265.57,263.98,265.57,1020.0
2025-03-27 15:30:00,265.55,266.05,264.93,265.1,10892.0,265.55,266.05,264.93,265.1,10892.0
2025-03-28 09:30:00,263.96,265.24,263.96,264.27,958.0,263.96,265.24,263.96,264.27,958.0
2025-03-28 10:00:00,262.6,263.27,262.02,262.02,6694.0,262.6,263.27,262.02,262.02,6694.0
2025-03-28 10:30:00,262.11,262.33,261.32,261.32,4519.0,262.11,262.33,261.32,261.32,4519.0
2025-03-28 11:00:00,261.09,261.09,260.23,260.88,23955.0,261.09,261.09,260.23,260.88,23955.0
2025-03-28 11:30:00,260.48,261.17,260.14,260.14,2069.0,260.48,261.17,260.14,260.14,2069.0
2025-03-28 12:00:00,260.23,260.26,258.98,259.25,5225.0,260.23,260.26,258.98,259.25,5225.0
2025-03-28 12:30:00,259.36,259.98,259.27,259.76,5255.0,259.36,259.98,259.27,259.76,5255.0
2025-03-28 13:00:00,259.39,259.73,259.25,259.25,600.0,259.39,259.73,259.25,259.25,600.0
2025-03-28 13:30:00,259.12,259.75,259.11,259.75,1102.0,259.12,259.75,259.11,259.75,1102.0
2025-03-28 14:00:00,260.07,260.84,260.07,260.36,600.0,260.07,260.84,260.07,260.36,600.0
2025-03-28 14:30:00,260.43,260.43,260.05,260.05,200.0,260.43,260.43,260.05,260.05,200.0
2025-03-28 15:00:00,260.69,260.82,260.11,260.11,12147.0,260.69,260.82,260.11,260.11,12147.0
2025-03-28 15:30:00,259.51,261.56,259.45,261.13,22276.0,259.51,261.56,259.45,261.13,22276.0
2025-03-31 09:30:00,257.52,259.62,256.46,259.62,4419.0,257.52,259.62,256.46,259.62,4419.0
2025-03-31 10:00:00,260.38,260.78,259.84,260.04,7521.0,260.38,260.78,259.84,260.04,7521.0
2025-03-31 10:30:00,260.54,262.05,260.5,261.5,19387.0,260.54,262.05,260.5,261.5,19387.0
2025-03-31 11:00:00,261.44,262.02,261.44,261.92,1031.0,261.44,262.02,261.44,261.92,1031.0
2025-03-31 11:30:00,262.0,262.19,261.0,261.0,2600.0,262.0,262.19,261.0,261.0,2600.0
2025-03-31 12:00:00,261.36,261.78,261.31,261.76,3958.0,261.36,261.78,261.31,261.76,3958.0
2025-03-31 12:30:00,262.49,263.0,262.08,262.45,2139.0,262.49,263.0,262.08,262.45,2139.0
2025-03-31 13:00:00,262.68,262.68,260.96,260.96,1334.0,262.68,262.68,260.96,260.96,1334.0
2025-03-31 13:30:00,261.3,261.44,260.66,260.95,1593.0,261.3,261.44,260.66,260.95,1593.0
2025-03-31 14:00:00,260.65,262.65,260.6,262.18,1933.0,260.65,262.65,260.6,262.18,1933.0
2025-03-31 14:30:00,262.11,262.34,262.01,262.07,1162.0,262.11,262.34,262.01,262.07,1162.0
2025-03-31 15:00:00,262.27,263.17,262.27,262.5,2100.0,262.27,263.17,262.27,262.5,2100.0
2025-03-31 15:30:00,262.32,263.07,261.9,262.16,6214.0,262.32,263.07,261.9,262.16,6214.0
2025-04-01 09:30:00,261.34,263.78,260.57,263.24,4859.0,261.34,263.78,260.57,263.24,4859.0
2025-04-01 10:00:00,262.85,262.85,260.98,261.05,2749.0,262.85,262.85,260.98,261.05,2749.0
2025-04-01 10:30:00,261.11,262.54,261.11,262.43,5127.0,261.11,262.54,261.11,262.43,5127.0
2025-04-01 11:00:00,263.05,265.64,263.05,265.64,3099.0,263.05,265.64,263.05,265.64,3099.0
2025-04-01 11:30:00,265.5,265.91,265.15,265.8,1605.0,265.5,265.91,265.15,265.8,1605.0
2025-04-01 12:00:00,266.43,267.16,265.95,265.95,1200.0,266.43,267.16,265.95,265.95,1200.0
2025-04-01 12:30:00,265.87,266.26,265.47,266.26,1200.0,265.87,266.26,265.47,266.26,1200.0
2025-04-01 13:00:00,266.03,266.17,265.5,265.67,1963.0,266.03,266.17,265.5,265.67,1963.0
2025-04-01 13:30:00,265.76,265.79,265.36,265.44,1766.0,265.76,265.79,265.36,265.44,1766.0
2025-04-01 14:00:00,264.75,264.96,263.8,263.84,3991.0,264.75,264.96,263.8,263.84,3991.0
2025-04-01 14:30:00,263.91,264.2,263.39,263.6,2082.0,263.91,264.2,263.39,263.6,2082.0
2025-04-01 15:00:00,264.55,265.85,264.55,265.59,2829.0,264.55,265.85,264.55,265.59,2829.0
2025-04-01 15:30:00,265.55,266.24,265.55,266.14,12017.0,265.55,266.24,265.55,266.14,12017.0
2025-04-02 09:30:00,262.08,262.88,260.79,261.43,4951.0,262.08,262.88,260.79,261.43,4951.0
2025-04-02 10:00:00,261.47,263.25,261.26,263.25,2173.0,261.47,263.25,261.26,263.25,2173.0
2025-04-02 10:30:00,262.75,263.95,262.75,263.91,900.0,262.75,263.95,262.75,263.91,900.0
2025-04-02 11:00:00,264.34,264.4,263.53,264.35,1600.0,264.34,264.4,263.53,264.35,1600.0
2025-04-02 11:30:00,264.71,265.06,264.27,264.53,1739.0,264.71,265.06,264.27,264.53,1739.0
2025-04-02 12:00:00,264.6,265.92,264.6,265.92,400.0,264.6,265.92,264.6,265.92,400.0
2025-04-02 12:30:00,265.96,266.5,265.74,266.32,5214.0,265.96,266.5,265.74,266.32,5214.0
2025-04-02 13:00:00,266.31,267.12,266.31,266.97,1110.0,266.31,267.12,266.31,266.97,1110.0
2025-04-02 13:30:00,267.09,267.09,265.13,265.44,2127.0,267.09,267.09,265.13,265.44,2127.0
2025-04-02 14:00:00,265.6,265.8,265.23,265.23,1388.0,265.6,265.8,265.23,265.23,1388.0
2025-04-02 14:30:00,265.12,266.35,265.12,265.68,981.0,265.12,266.35,265.12,265.68,981.0
2025-04-02 15:00:00,265.08,266.03,265.08,266.03,3317.0,265.08,266.03,265.08,266.03,3317.0
2025-04-02 15:30:00,266.1,266.9,266.1,266.53,9407.0,266.1,266.9,266.1,266.53,9407.0
2025-04-03 09:30:00,250.14,250.63,244.3,245.49,43116.0,250.14,250.63,244.3,245.49,43116.0
2025-04-03 10:00:00,244.7,244.7,241.89,241.89,21027.0,244.7,244.7,241.89,241.89,21027.0
2025-04-03 10:30:00,241.95,242.06,239.76,240.25,29420.0,241.95,242.06,239.76,240.25,29420.0
2025-04-03 11:00:00,240.11,241.74,240.08,241.55,10989.0,240.11,241.74,240.08,241.55,10989.0
2025-04-03 11:30:00,241.19,241.52,240.28,240.85,5850.0,241.19,241.52,240.28,240.85,5850.0
2025-04-03 12:00:00,240.93,241.14,240.13,240.91,4579.0,240.93,241.14,240.13,240.91,4579.0
2025-04-03 12:30:00,241.06,241.06,239.19,239.57,16996.0,241.06,241.06,239.19,239.57,16996.0
2025-04-03 13:00:00,239.53,239.75,238.52,238.84,5000.0,239.53,239.75,238.52,238.84,5000.0
2025-04-03 13:30:00,238.73,239.24,238.56,238.56,9463.0,238.73,239.24,238.56,238.56,9463.0
2025-04-03 14:00:00,238.62,238.63,237.21,237.68,2900.0,238.62,238.63,237.21,237.68,2900.0
2025-04-03 14:30:00,237.81,238.77,237.4,238.71,3903.0,237.81,238.77,237.4,238.71,3903.0
2025-04-03 15:00:00,238.6,239.05,237.5,237.59,7337.0,238.6,239.05,237.5,237.59,7337.0
2025-04-03 15:30:00,237.53,237.53,235.76,236.63,66203.0,237.53,237.53,235.76,236.63,66203.0
2025-04-04 09:30:00,224.9,226.07,215.95,216.91,34496.0,224.9,226.07,215.95,216.91,34496.0
2025-04-04 10:00:00,216.36,216.38,210.15,210.18,14901.0,216.36,216.38,210.15,210.18,14901.0
2025-04-04 10:30:00,209.82,210.88,206.98,210.6,29414.0,209.82,210.88,206.98,210.6,29414.0
2025-04-04 11:00:00,210.46,216.28,210.46,212.62,16118.0,210.46,216.28,210.46,212.62,16118.0
2025-04-04 11:30:00,213.09,213.1,209.56,209.68,5193.0,213.09,213.1,209.56,209.68,5193.0
2025-04-04 12:00:00,210.03,211.77,208.66,209.49,5634.0,210.03,211.77,208.66,209.49,5634.0
2025-04-04 12:30:00,209.4,211.54,209.01,210.07,7602.0,209.4,211.54,209.01,210.07,7602.0
2025-04-04 13:00:00,210.31,210.41,207.43,207.97,4861.0,210.31,210.41,207.43,207.97,4861.0
2025-04-04 13:30:00,207.74,209.89,206.94,209.07,12158.0,207.74,209.89,206.94,209.07,12158.0
2025-04-04 14:00:00,209.37,210.27,206.8,206.85,10719.0,209.37,210.27,206.8,206.85,10719.0
2025-04-04 14:30:00,207.24,207.42,204.83,205.15,15939.0,207.24,207.42,204.83,205.15,15939.0
2025-04-04 15:00:00,204.92,207.21,204.65,206.5,11738.0,204.92,207.21,204.65,206.5,11738.0
2025-04-04 15:30:00,206.23,208.0,206.22,207.47,51994.0,206.23,208.0,206.22,207.47,51994.0
2025-04-07 09:30:00,199.19,204.68,194.77,204.68,22377.0,199.19,204.68,194.77,204.68,22377.0
2025-04-07 10:00:00,204.74,216.0,201.92,203.83,27629.0,204.74,216.0,201.92,203.83,27629.0
2025-04-07 10:30:00,204.2,209.67,202.48,207.59,22249.0,204.2,209.67,202.48,207.59,22249.0
2025-04-07 11:00:00,206.94,208.07,199.91,199.91,11026.0,206.94,208.07,199.91,199.91,11026.0
2025-04-07 11:30:00,200.01,206.46,199.98,202.87,10802.0,200.01,206.46,199.98,202.87,10802.0
2025-04-07 12:00:00,202.5,202.9,200.24,202.32,9570.0,202.5,202.9,200.24,202.32,9570.0
2025-04-07 12:30:00,202.44,203.93,200.23,200.23,6224.0,202.44,203.93,200.23,200.23,6224.0
2025-04-07 13:00:00,200.9,206.09,200.9,205.26,7697.0,200.9,206.09,200.9,205.26,7697.0
2025-04-07 13:30:00,205.75,209.7,204.44,206.75,13892.0,205.75,209.7,204.44,206.75,13892.0
2025-04-07 14:00:00,208.69,208.69,204.63,204.64,7968.0,208.69,208.69,204.63,204.64,7968.0
2025-04-07 14:30:00,204.85,206.93,203.12,203.21,6882.0,204.85,206.93,203.12,203.21,6882.0
2025-04-07 15:00:00,203.34,205.18,203.34,203.53,4378.0,203.34,205.18,203.34,203.53,4378.0
2025-04-07 15:30:00,203.95,206.5,203.57,205.75,20406.0,203.95,206.5,203.57,205.75,20406.0
2025-04-08 09:30:00,213.6,213.61,208.12,209.12,24630.0,213.6,213.61,208.12,209.12,24630.0
2025-04-08 10:00:00,208.56,211.5,208.54,210.12,11211.0,208.56,211.5,208.54,210.12,11211.0
2025-04-08 10:30:00,209.54,209.55,205.58,205.74,4839.0,209.54,209.55,205.58,205.74,4839.0
2025-04-08 11:00:00,204.05,204.11,202.71,202.71,3100.0,204.05,204.11,202.71,202.71,3100.0
2025-04-08 11:30:00,203.58,206.15,203.58,206.15,5655.0,203.58,206.15,203.58,206.15,5655.0
2025-04-08 12:00:00,205.62,205.79,202.66,203.24,15652.0,205.62,205.79,202.66,203.24,15652.0
2025-04-08 12:30:00,203.64,203.64,199.53,200.61,10319.0,203.64,203.64,199.53,200.61,10319.0
2025-04-08 13:00:00,199.63,200.0,197.75,198.84,9276.0,199.63,200.0,197.75,198.84,9276.0
2025-04-08 13:30:00,199.0,201.95,198.93,200.86,16695.0,199.0,201.95,198.93,200.86,16695.0
2025-04-08 14:00:00,200.64,201.39,200.23,200.39,2363.0,200.64,201.39,200.23,200.39,2363.0
2025-04-08 14:30:00,199.71,203.28,198.96,199.08,6020.0,199.71,203.28,198.96,199.08,6020.0
2025-04-08 15:00:00,198.15,198.28,194.92,195.98,10082.0,198.15,198.28,194.92,195.98,10082.0
2025-04-08 15:30:00,195.74,196.76,193.0,196.66,31443.0,195.74,196.76,193.0,196.66,31443.0
2025-04-09 09:30:00,192.2,195.47,191.71,193.77,20242.0,192.2,195.47,191.71,193.77,20242.0
2025-04-09 10:00:00,192.72,194.81,192.33,192.4,4340.0,192.72,194.81,192.33,192.4,4340.0
2025-04-09 10:30:00,193.8,195.3,192.5,192.5,3505.0,193.8,195.3,192.5,192.5,3505.0
2025-04-09 11:00:00,192.45,196.09,192.45,195.53,5831.0,192.45,196.09,192.45,195.53,5831.0
2025-04-09 11:30:00,195.97,196.82,195.13,195.13,6957.0,195.97,196.82,195.13,195.13,6957.0
2025-04-09 12:00:00,195.09,196.54,195.09,196.19,1752.0,195.09,196.54,195.09,196.19,1752.0
2025-04-09 12:30:00,195.99,196.57,195.63,195.89,1402.0,195.99,196.57,195.63,195.89,1402.0
2025-04-09 13:00:00,196.19,214.52,194.41,210.99,24572.0,196.19,214.52,194.41,210.99,24572.0
2025-04-09 13:30:00,210.34,220.0,210.34,218.47,25846.0,210.34,220.0,210.34,218.47,25846.0
2025-04-09 14:00:00,219.05,223.62,217.97,222.63,22191.0,219.05,223.62,217.97,222.63,22191.0
2025-04-09 14:30:00,222.46,224.0,218.14,218.14,14471.0,222.46,224.0,218.14,218.14,14471.0
2025-04-09 15:00:00,217.56,223.07,217.55,222.66,19638.0,217.56,223.07,217.55,222.66,19638.0
2025-04-09 15:30:00,222.59,225.18,221.98,222.28,46900.0,222.59,225.18,221.98,222.28,46900.0
2025-04-10 09:30:00,213.42,213.42,205.0,205.0,64175.0,213.42,213.42,205.0,205.0,64175.0
2025-04-10 10:00:00,205.0,206.98,203.88,206.98,19955.0,205.0,206.98,203.88,206.98,19955.0
2025-04-10 10:30:00,206.83,208.15,205.52,205.58,10544.0,206.83,208.15,205.52,205.58,10544.0
2025-04-10 11:00:00,205.04,206.18,203.4,203.53,4776.0,205.04,206.18,203.4,203.53,4776.0
2025-04-10 11:30:00,203.58,204.41,202.03,202.91,10429.0,203.58,204.41,202.03,202.91,10429.0
2025-04-10 12:00:00,203.09,203.86,198.24,199.14,5418.0,203.09,203.86,198.24,199.14,5418.0
2025-04-10 12:30:00,199.31,201.7,199.31,200.81,10158.0,199.31,201.7,199.31,200.81,10158.0
2025-04-10 13:00:00,200.97,203.57,198.49,201.23,4598.0,200.97,203.57,198.49,201.23,4598.0
2025-04-10 13:30:00,201.18,204.04,200.91,203.4,4897.0,201.18,204.04,200.91,203.4,4897.0
2025-04-10 14:00:00,203.27,204.71,201.34,203.88,10705.0,203.27,204.71,201.34,203.88,10705.0
2025-04-10 14:30:00,203.94,204.8,201.59,202.75,10328.0,203.94,204.8,201.59,202.75,10328.0
2025-04-10 15:00:00,202.53,203.83,200.48,200.48,15479.0,202.53,203.83,200.48,200.48,15479.0
2025-04-10 15:30:00,200.93,202.65,199.03,202.35,37531.0,200.93,202.65,199.03,202.35,37531.0
2025-04-11 09:30:00,203.42,204.74,201.38,202.3,12883.0,203.42,204.74,201.38,202.3,12883.0
2025-04-11 10:00:00,201.98,203.5,200.53,200.53,11543.0,201.98,203.5,200.53,200.53,11543.0
2025-04-11 10:30:00,200.85,202.56,199.97,199.97,25006.0,200.85,202.56,199.97,199.97,25006.0
2025-04-11 11:00:00,200.31,203.06,199.75,201.32,23836.0,200.31,203.06,199.75,201.32,23836.0
2025-04-11 11:30:00,201.48,202.49,200.83,202.28,8500.0,201.48,202.49,200.83,202.28,8500.0
2025-04-11 12:00:00,202.07,204.0,202.04,203.92,5709.0,202.07,204.0,202.04,203.92,5709.0
2025-04-11 12:30:00,204.84,206.82,204.72,206.82,3067.0,204.84,206.82,204.72,206.82,3067.0
2025-04-11 13:00:00,206.76,207.5,206.58,207.41,3188.0,206.76,207.5,206.58,207.41,3188.0
2025-04-11 13:30:00,206.41,210.52,206.07,209.24,13691.0,206.41,210.52,206.07,209.24,13691.0
2025-04-11 14:00:00,209.35,209.35,208.04,208.16,1916.0,209.35,209.35,208.04,208.16,1916.0
2025-04-11 14:30:00,208.52,209.58,207.97,208.85,1443.0,208.52,209.58,207.97,208.85,1443.0
2025-04-11 15:00:00,208.78,211.0,208.7,210.18,4562.0,208.78,211.0,208.7,210.18,4562.0
2025-04-11 15:30:00,210.05,210.75,208.96,210.33,23521.0,210.05,210.75,208.96,210.33,23521.0
2025-04-14 09:30:00,215.05,215.9,210.81,211.99,24900.0,215.05,215.9,210.81,211.99,24900.0
2025-04-14 10:00:00,211.68,212.56,210.8,212.42,10342.0,211.68,212.56,210.8,212.42,10342.0
2025-04-14 10:30:00,212.44,212.44,211.84,211.84,3578.0,212.44,212.44,211.84,211.84,3578.0
2025-04-14 11:00:00,212.24,212.27,210.0,210.0,2734.0,212.24,212.27,210.0,210.0,2734.0
2025-04-14 11:30:00,209.86,210.58,208.59,209.03,4083.0,209.86,210.58,208.59,209.03,4083.0
2025-04-14 12:00:00,208.6,209.25,207.92,208.21,6960.0,208.6,209.25,207.92,208.21,6960.0
2025-04-14 12:30:00,208.45,209.71,208.35,208.85,1551.0,208.45,209.71,208.35,208.85,1551.0
2025-04-14 13:00:00,209.07,211.41,209.07,210.37,4847.0,209.07,211.41,209.07,210.37,4847.0
2025-04-14 13:30:00,209.91,210.59,209.68,210.4,1356.0,209.91,210.59,209.68,210.4,1356.0
2025-04-14 14:00:00,210.3,211.45,209.97,211.45,14885.0,210.3,211.45,209.97,211.45,14885.0
2025-04-14 14:30:00,211.26,211.81,211.22,211.53,8371.0,211.26,211.81,211.22,211.53,8371.0
2025-04-14 15:00:00,211.54,211.89,210.96,211.11,6027.0,211.54,211.89,210.96,211.11,6027.0
2025-04-14 15:30:00,211.3,211.78,210.3,210.51,23118.0,211.3,211.78,210.3,210.51,23118.0
2025-04-15 09:30:00,210.2,213.56,210.2,211.99,11322.0,210.2,213.56,210.2,211.99,11322.0
2025-04-15 10:00:00,211.59,214.0,210.92,210.92,6413.0,211.59,214.0,210.92,210.92,6413.0
2025-04-15 10:30:00,211.39,211.43,210.45,211.22,1828.0,211.39,211.43,210.45,211.22,1828.0
2025-04-15 11:00:00,211.86,212.6,211.51,212.6,3820.0,211.86,212.6,211.51,212.6,3820.0
2025-04-15 11:30:00,212.0,212.32,211.49,211.76,4682.0,212.0,212.32,211.49,211.76,4682.0
2025-04-15 12:00:00,212.36,212.41,212.25,212.25,1950.0,212.36,212.41,212.25,212.25,1950.0
2025-04-15 12:30:00,212.01,212.01,211.57,211.57,6609.0,212.01,212.01,211.57,211.57,6609.0
2025-04-15 13:00:00,211.21,211.58,211.21,211.58,690.0,211.21,211.58,211.21,211.58,690.0
2025-04-15 13:30:00,210.29,210.68,209.65,209.92,5422.0,210.29,210.68,209.65,209.92,5422.0
2025-04-15 14:00:00,209.76,209.83,209.45,209.69,2065.0,209.76,209.83,209.45,209.69,2065.0
2025-04-15 14:30:00,209.75,210.79,209.75,210.79,479.0,209.75,210.79,209.75,210.79,479.0
2025-04-15 15:00:00,210.39,210.8,210.25,210.28,2792.0,210.39,210.8,210.25,210.28,2792.0
2025-04-15 15:30:00,210.48,210.51,209.69,210.11,18180.0,210.48,210.51,209.69,210.11,18180.0
2025-04-16 09:30:00,210.82,214.12,210.82,212.41,17814.0,210.82,214.12,210.82,212.41,17814.0
2025-04-16 10:00:00,212.19,215.01,212.19,213.49,16564.0,212.19,215.01,212.19,213.49,16564.0
2025-04-16 10:30:00,213.46,214.83,213.29,213.62,4693.0,213.46,214.83,213.29,213.62,4693.0
2025-04-16 11:00:00,213.98,215.42,213.66,215.31,10654.0,213.98,215.42,213.66,215.31,10654.0
2025-04-16 11:30:00,215.07,215.28,214.23,214.52,5945.0,215.07,215.28,214.23,214.52,5945.0
2025-04-16 12:00:00,214.67,214.67,213.94,214.23,3873.0,214.67,214.67,213.94,214.23,3873.0
2025-04-16 12:30:00,214.26,214.45,213.77,214.13,5350.0,214.26,214.45,213.77,214.13,5350.0
2025-04-16 13:00:00,213.91,215.31,213.89,214.96,4746.0,213.91,215.31,213.89,214.96,4746.0
2025-04-16 13:30:00,214.74,214.74,210.88,210.88,9022.0,214.74,214.74,210.88,210.88,9022.0
2025-04-16 14:00:00,210.56,211.46,210.14,211.05,12461.0,210.56,211.46,210.14,211.05,12461.0
2025-04-16 14:30:00,211.19,211.4,210.48,210.48,6145.0,211.19,211.4,210.48,210.48,6145.0
2025-04-16 15:00:00,210.43,210.77,209.04,209.28,13032.0,210.43,210.77,209.04,209.28,13032.0
2025-04-16 15:30:00,209.3,211.55,209.3,211.13,19566.0,209.3,211.55,209.3,211.13,19566.0
2025-04-17 09:30:00,214.24,218.09,214.18,217.88,14710.0,214.24,218.09,214.18,217.88,14710.0
2025-04-17 10:00:00,217.39,218.25,216.55,216.67,7790.0,217.39,218.25,216.55,216.67,7790.0
2025-04-17 10:30:00,216.54,216.86,215.57,215.57,2546.0,216.54,216.86,215.57,215.57,2546.0
2025-04-17 11:00:00,215.81,218.58,215.81,218.16,3111.0,215.81,218.58,215.81,218.16,3111.0
2025-04-17 11:30:00,218.39,219.0,218.28,218.77,4653.0,218.39,219.0,218.28,218.77,4653.0
2025-04-17 12:00:00,218.47,221.19,218.08,221.12,10647.0,218.47,221.19,218.08,221.12,10647.0
2025-04-17 12:30:00,220.66,221.31,219.92,220.8,3673.0,220.66,221.31,219.92,220.8,3673.0
2025-04-17 13:00:00,220.34,220.4,218.96,219.16,2541.0,220.34,220.4,218.96,219.16,2541.0
2025-04-17 13:30:00,219.7,220.69,219.7,220.69,2326.0,219.7,220.69,219.7,220.69,2326.0
2025-04-17 14:00:00,220.5,221.11,220.31,220.33,5888.0,220.5,221.11,220.31,220.33,5888.0
2025-04-17 14:30:00,220.61,221.24,219.89,219.89,2845.0,220.61,221.24,219.89,219.89,2845.0
2025-04-17 15:00:00,220.04,220.13,219.28,219.81,4502.0,220.04,220.13,219.28,219.81,4502.0
2025-04-17 15:30:00,219.81,220.23,218.69,218.88,23235.0,219.81,220.23,218.69,218.88,23235.0
2025-04-21 09:30:00,215.79,215.79,212.16,213.52,8662.0,215.79,215.79,212.16,213.52,8662.0
2025-04-21 10:00:00,213.28,213.9,213.06,213.39,14390.0,213.28,213.9,213.06,213.39,14390.0
2025-04-21 10:30:00,213.0,213.7,212.78,212.94,3204.0,213.0,213.7,212.78,212.94,3204.0
2025-04-21 11:00:00,212.75,212.8,211.88,211.88,1621.0,212.75,212.8,211.88,211.88,1621.0
2025-04-21 11:30:00,211.61,211.66,209.8,209.8,7203.0,211.61,211.66,209.8,209.8,7203.0
2025-04-21 12:00:00,210.01,210.9,210.01,210.67,3405.0,210.01,210.9,210.01,210.67,3405.0
2025-04-21 12:30:00,211.68,211.68,210.32,210.32,2645.0,211.68,211.68,210.32,210.32,2645.0
2025-04-21 13:00:00,210.29,210.68,209.98,210.1,1976.0,210.29,210.68,209.98,210.1,1976.0
2025-04-21 13:30:00,210.08,210.34,209.88,210.23,1877.0,210.08,210.34,209.88,210.23,1877.0
2025-04-21 14:00:00,210.3,210.79,209.95,210.79,1627.0,210.3,210.79,209.95,210.79,1627.0
2025-04-21 14:30:00,210.91,211.13,210.44,210.58,2789.0,210.91,211.13,210.44,210.58,2789.0
2025-04-21 15:00:00,210.64,211.26,210.58,210.58,3512.0,210.64,211.26,210.58,210.58,3512.0
2025-04-21 15:30:00,210.82,212.92,210.81,212.8,24687.0,210.82,212.92,210.81,212.8,24687.0
2025-04-22 09:30:00,212.83,213.4,208.25,208.69,5951.0,212.83,213.4,208.25,208.69,5951.0
2025-04-22 10:00:00,208.39,210.59,208.09,210.28,5710.0,208.39,210.59,208.09,210.28,5710.0
2025-04-22 10:30:00,210.0,210.76,209.66,210.5,20668.0,210.0,210.76,209.66,210.5,20668.0
2025-04-22 11:00:00,211.36,213.55,211.19,212.84,6492.0,211.36,213.55,211.19,212.84,6492.0
2025-04-22 11:30:00,212.53,212.72,211.83,212.45,6060.0,212.53,212.72,211.83,212.45,6060.0
2025-04-22 12:00:00,213.35,215.5,213.35,215.5,5099.0,213.35,215.5,213.35,215.5,5099.0
2025-04-22 12:30:00,215.35,215.6,215.06,215.41,2400.0,215.35,215.6,215.06,215.41,2400.0
2025-04-22 13:00:00,215.23,215.23,212.0,212.0,4439.0,215.23,215.23,212.0,212.0,4439.0
2025-04-22 13:30:00,211.97,212.43,211.54,211.67,2402.0,211.97,212.43,211.54,211.67,2402.0
2025-04-22 14:00:00,211.86,213.28,211.83,213.09,5040.0,211.86,213.28,211.83,213.09,5040.0
2025-04-22 14:30:00,212.91,214.13,212.91,214.13,2000.0,212.91,214.13,212.91,214.13,2000.0
2025-04-22 15:00:00,214.08,214.19,212.88,212.88,5814.0,214.08,214.19,212.88,212.88,5814.0
2025-04-22 15:30:00,212.83,214.14,212.52,213.58,26519.0,212.83,214.14,212.52,213.58,26519.0
2025-04-23 09:30:00,216.78,219.6,211.81,218.63,19603.0,216.78,219.6,211.81,218.63,19603.0
2025-04-23 10:00:00,218.87,220.0,213.35,214.33,13457.0,218.87,220.0,213.35,214.33,13457.0
2025-04-23 10:30:00,213.9,214.44,212.19,212.72,10359.0,213.9,214.44,212.19,212.72,10359.0
2025-04-23 11:00:00,212.86,213.9,209.49,209.49,11465.0,212.86,213.9,209.49,209.49,11465.0
2025-04-23 11:30:00,209.66,210.49,209.15,209.69,6339.0,209.66,210.49,209.15,209.69,6339.0
2025-04-23 12:00:00,209.97,210.38,209.11,210.38,3368.0,209.97,210.38,209.11,210.38,3368.0
2025-04-23 12:30:00,210.58,211.64,210.39,210.48,3161.0,210.58,211.64,210.39,210.48,3161.0
2025-04-23 13:00:00,210.78,211.56,209.66,211.39,3836.0,210.78,211.56,209.66,211.39,3836.0
2025-04-23 13:30:00,211.1,211.19,209.34,211.09,2918.0,211.1,211.19,209.34,211.09,2918.0
2025-04-23 14:00:00,211.13,212.0,210.68,210.68,2247.0,211.13,212.0,210.68,210.68,2247.0
2025-04-23 14:30:00,210.16,210.16,209.3,209.33,2058.0,210.16,210.16,209.3,209.33,2058.0
2025-04-23 15:00:00,209.53,209.67,208.33,208.6,4269.0,209.53,209.67,208.33,208.6,4269.0
2025-04-23 15:30:00,208.72,210.19,208.14,209.46,21563.0,208.72,210.19,208.14,209.46,21563.0
2025-04-24 09:30:00,212.87,213.12,210.22,212.96,8287.0,212.87,213.12,210.22,212.96,8287.0
2025-04-24 10:00:00,212.93,213.56,211.02,213.46,15524.0,212.93,213.56,211.02,213.46,15524.0
2025-04-24 10:30:00,213.18,214.5,212.87,214.5,7612.0,213.18,214.5,212.87,214.5,7612.0
2025-04-24 11:00:00,214.41,214.77,214.13,214.52,2879.0,214.41,214.77,214.13,214.52,2879.0
2025-04-24 11:30:00,213.95,215.1,213.95,214.41,2548.0,213.95,215.1,213.95,214.41,2548.0
2025-04-24 12:00:00,213.95,214.57,213.88,214.57,3068.0,213.95,214.57,213.88,214.57,3068.0
2025-04-24 12:30:00,214.81,216.16,214.62,215.91,2686.0,214.81,216.16,214.62,215.91,2686.0
2025-04-24 13:00:00,215.82,216.11,215.61,215.82,7240.0,215.82,216.11,215.61,215.82,7240.0
2025-04-24 13:30:00,215.52,216.24,215.37,216.23,2400.0,215.52,216.24,215.37,216.23,2400.0
2025-04-24 14:00:00,216.3,216.6,215.81,215.81,5630.0,216.3,216.6,215.81,215.81,5630.0
2025-04-24 14:30:00,215.26,215.9,215.26,215.84,1579.0,215.26,215.9,215.26,215.84,1579.0
2025-04-24 15:00:00,215.6,215.71,215.15,215.71,3525.0,215.6,215.71,215.15,215.71,3525.0
2025-04-24 15:30:00,215.71,216.18,215.37,215.92,10814.0,215.71,216.18,215.37,215.92,10814.0
2025-04-25 09:30:00,212.55,214.01,210.86,212.79,9602.0,212.55,214.01,210.86,212.79,9602.0
2025-04-25 10:00:00,212.87,215.87,212.84,213.86,8132.0,212.87,215.87,212.84,213.86,8132.0
2025-04-25 10:30:00,214.56,215.39,214.56,215.39,538.0,214.56,215.39,214.56,215.39,538.0
2025-04-25 11:00:00,215.3,215.36,215.0,215.35,774.0,215.3,215.36,215.0,215.35,774.0
2025-04-25 11:30:00,215.09,215.54,214.99,215.54,899.0,215.09,215.54,214.99,215.54,899.0
2025-04-25 12:00:00,215.81,216.26,215.81,216.09,846.0,215.81,216.26,215.81,216.09,846.0
2025-04-25 12:30:00,216.23,216.47,216.22,216.47,700.0,216.23,216.47,216.22,216.47,700.0
2025-04-25 13:00:00,216.72,216.72,216.72,216.72,100.0,216.72,216.72,216.72,216.72,100.0
2025-04-25 13:30:00,216.9,217.05,213.15,213.15,2173.0,216.9,217.05,213.15,213.15,2173.0
2025-04-25 14:00:00,213.68,214.69,213.68,214.3,1309.0,213.68,214.69,213.68,214.3,1309.0
2025-04-25 14:30:00,215.09,215.12,214.65,215.02,711.0,215.09,215.12,214.65,215.02,711.0
2025-04-25 15:00:00,215.19,215.92,215.19,215.86,800.0,215.19,215.92,215.19,215.86,800.0
2025-04-25 15:30:00,215.68,216.14,215.17,216.02,9048.0,215.68,216.14,215.17,216.02,9048.0
2025-04-28 09:30:00,216.16,217.71,214.39,214.39,10432.0,216.16,217.71,214.39,214.39,10432.0
2025-04-28 10:00:00,214.36,217.08,214.32,217.08,3230.0,214.36,217.08,214.32,217.08,3230.0
2025-04-28 10:30:00,216.7,217.32,216.05,216.05,2585.0,216.7,217.32,216.05,216.05,2585.0
2025-04-28 11:00:00,216.1,216.1,214.18,214.18,2828.0,216.1,216.1,214.18,214.18,2828.0
2025-04-28 11:30:00,214.39,214.39,213.67,213.67,3900.0,214.39,214.39,213.67,213.67,3900.0
2025-04-28 12:00:00,213.6,213.94,213.45,213.57,1452.0,213.6,213.94,213.45,213.57,1452.0
2025-04-28 12:30:00,213.78,213.97,213.6,213.61,1600.0,213.78,213.97,213.6,213.61,1600.0
2025-04-28 13:00:00,213.8,213.8,213.3,213.39,1220.0,213.8,213.8,213.3,213.39,1220.0
2025-04-28 13:30:00,213.16,213.79,213.15,213.76,652.0,213.16,213.79,213.15,213.76,652.0
2025-04-28 14:00:00,213.77,214.49,213.7,214.49,2336.0,213.77,214.49,213.7,214.49,2336.0
2025-04-28 14:30:00,214.33,214.36,214.14,214.2,500.0,214.33,214.36,214.14,214.2,500.0
2025-04-28 15:00:00,214.3,215.09,214.3,214.91,2609.0,214.3,215.09,214.3,214.91,2609.0
2025-04-28 15:30:00,215.01,215.58,214.51,214.74,9027.0,215.01,215.58,214.51,214.74,9027.0
2025-04-29 09:30:00,215.88,216.1,212.27,212.97,16455.0,215.88,216.1,212.27,212.97,16455.0
2025-04-29 10:00:00,212.39,214.12,212.19,212.85,7781.0,212.39,214.12,212.19,212.85,7781.0
2025-04-29 10:30:00,213.87,216.25,213.8,216.07,1900.0,213.87,216.25,213.8,216.07,1900.0
2025-04-29 11:00:00,215.96,217.04,215.67,216.41,4300.0,215.96,217.04,215.67,216.41,4300.0
2025-04-29 11:30:00,216.19,216.29,215.63,216.08,700.0,216.19,216.29,215.63,216.08,700.0
2025-04-29 12:00:00,215.27,217.08,215.27,215.58,2100.0,215.27,217.08,215.27,215.58,2100.0
2025-04-29 12:30:00,215.62,215.62,215.07,215.14,400.0,215.62,215.62,215.07,215.14,400.0
2025-04-29 13:00:00,215.2,215.94,215.2,215.86,1500.0,215.2,215.94,215.2,215.86,1500.0
2025-04-29 13:30:00,215.8,216.93,215.73,216.44,2548.0,215.8,216.93,215.73,216.44,2548.0
2025-04-29 14:00:00,216.48,216.6,215.59,215.91,1395.0,216.48,216.6,215.59,215.91,1395.0
2025-04-29 14:30:00,215.99,215.99,215.64,215.72,1000.0,215.99,215.99,215.64,215.72,1000.0
2025-04-29 15:00:00,215.75,216.5,215.38,216.38,2952.0,215.75,216.5,215.38,216.38,2952.0
2025-04-29 15:30:00,216.42,216.51,215.38,215.82,11282.0,216.42,216.51,215.38,215.82,11282.0
2025-04-30 09:30:00,211.91,211.91,206.86,206.86,31900.0,211.91,211.91,206.86,206.86,31900.0
2025-04-30 10:00:00,207.03,208.8,206.93,208.67,11767.0,207.03,208.8,206.93,208.67,11767.0
2025-04-30 10:30:00,209.4,209.44,207.54,208.75,9259.0,209.4,209.44,207.54,208.75,9259.0
2025-04-30 11:00:00,209.01,210.8,209.01,210.13,8036.0,209.01,210.8,209.01,210.13,8036.0
2025-04-30 11:30:00,210.3,211.01,207.6,207.94,11894.0,210.3,211.01,207.6,207.94,11894.0
2025-04-30 12:00:00,208.12,208.93,207.0,207.12,4947.0,208.12,208.93,207.0,207.12,4947.0
2025-04-30 12:30:00,206.74,208.01,206.5,207.52,3838.0,206.74,208.01,206.5,207.52,3838.0
2025-04-30 13:00:00,207.56,208.15,206.99,208.15,11110.0,207.56,208.15,206.99,208.15,11110.0
2025-04-30 13:30:00,208.41,208.72,208.2,208.41,3350.0,208.41,208.72,208.2,208.41,3350.0
2025-04-30 14:00:00,208.0,209.85,207.93,208.62,10710.0,208.0,209.85,207.93,208.62,10710.0
2025-04-30 14:30:00,208.57,208.57,207.67,207.96,1300.0,208.57,208.57,207.67,207.96,1300.0
2025-04-30 15:00:00,207.99,208.35,207.6,207.82,4552.0,207.99,208.35,207.6,207.82,4552.0
2025-04-30 15:30:00,207.87,209.78,207.65,209.15,14180.0,207.87,209.78,207.65,209.15,14180.0
2025-05-01 09:30:00,209.86,214.91,209.76,212.5,17617.0,209.86,214.91,209.76,212.5,17617.0
2025-05-01 10:00:00,212.89,215.8,212.89,215.8,15293.0,212.89,215.8,212.89,215.8,15293.0
2025-05-01 10:30:00,215.68,216.73,215.66,216.64,8225.0,215.68,216.73,215.66,216.64,8225.0
2025-05-01 11:00:00,216.24,216.61,215.5,216.5,3900.0,216.24,216.61,215.5,216.5,3900.0
2025-05-01 11:30:00,216.6,216.6,213.26,213.26,14925.0,216.6,216.6,213.26,213.26,14925.0
2025-05-01 12:00:00,212.54,212.75,211.69,211.98,11146.0,212.54,212.75,211.69,211.98,11146.0
2025-05-01 12:30:00,211.49,212.32,211.14,212.19,5622.0,211.49,212.32,211.14,212.19,5622.0
2025-05-01 13:00:00,212.13,213.04,212.13,213.04,2226.0,212.13,213.04,212.13,213.04,2226.0
2025-05-01 13:30:00,213.08,213.5,212.77,213.13,3558.0,213.08,213.5,212.77,213.13,3558.0
2025-05-01 14:00:00,213.08,216.0,213.08,215.42,16654.0,213.08,216.0,213.08,215.42,16654.0
2025-05-01 14:30:00,215.3,215.88,215.17,215.53,6216.0,215.3,215.88,215.17,215.53,6216.0
2025-05-01 15:00:00,215.45,215.96,215.45,215.84,2154.0,215.45,215.96,215.45,215.84,2154.0
2025-05-01 15:30:00,215.95,216.1,214.64,214.69,24195.0,215.95,216.1,214.64,214.69,24195.0
2025-05-02 09:30:00,218.0,220.0,215.6,216.14,12575.0,218.0,220.0,215.6,216.14,12575.0
2025-05-02 10:00:00,216.39,218.12,214.89,218.11,6602.0,216.39,218.12,214.89,218.11,6602.0
2025-05-02 10:30:00,218.0,219.26,218.0,219.26,5584.0,218.0,219.26,218.0,219.26,5584.0
2025-05-02 11:00:00,218.57,219.39,218.0,218.0,5299.0,218.57,219.39,218.0,218.0,5299.0
2025-05-02 11:30:00,218.11,219.51,217.99,218.97,11136.0,218.11,219.51,217.99,218.97,11136.0
2025-05-02 12:00:00,218.85,220.33,218.85,219.72,10164.0,218.85,220.33,218.85,219.72,10164.0
2025-05-02 12:30:00,219.97,220.46,219.14,219.14,4479.0,219.97,220.46,219.14,219.14,4479.0
2025-05-02 13:00:00,219.4,220.29,219.4,219.96,1032.0,219.4,220.29,219.4,219.96,1032.0
2025-05-02 13:30:00,219.99,220.26,219.92,220.09,2452.0,219.99,220.26,219.92,220.09,2452.0
2025-05-02 14:00:00,220.05,220.91,220.05,220.81,9537.0,220.05,220.91,220.05,220.81,9537.0
2025-05-02 14:30:00,220.53,220.53,219.68,219.95,1981.0,220.53,220.53,219.68,219.95,1981.0
2025-05-02 15:00:00,219.85,220.28,219.67,220.28,1588.0,219.85,220.28,219.67,220.28,1588.0
2025-05-02 15:30:00,220.11,220.71,219.88,220.59,13731.0,220.11,220.71,219.88,220.59,13731.0
2025-05-05 09:30:00,216.1,217.54,214.84,215.92,13687.0,216.1,217.54,214.84,215.92,13687.0
2025-05-05 10:00:00,216.23,217.24,214.89,216.6,4859.0,216.23,217.24,214.89,216.6,4859.0
2025-05-05 10:30:00,216.99,217.88,216.54,216.76,6810.0,216.99,217.88,216.54,216.76,6810.0
2025-05-05 11:00:00,216.43,216.99,216.21,216.99,2941.0,216.43,216.99,216.21,216.99,2941.0
2025-05-05 11:30:00,217.03,217.23,216.61,217.13,4194.0,217.03,217.23,216.61,217.13,4194.0
2025-05-05 12:00:00,217.65,217.92,217.53,217.6,1200.0,217.65,217.92,217.53,217.6,1200.0
2025-05-05 12:30:00,217.55,217.56,217.26,217.56,1200.0,217.55,217.56,217.26,217.56,1200.0
2025-05-05 13:00:00,217.6,217.6,216.6,216.6,1462.0,217.6,217.6,216.6,216.6,1462.0
2025-05-05 13:30:00,217.2,217.2,216.84,216.84,1081.0,217.2,217.2,216.84,216.84,1081.0
2025-05-05 14:00:00,216.9,217.03,216.64,216.74,4497.0,216.9,217.03,216.64,216.74,4497.0
2025-05-05 14:30:00,216.83,217.13,216.5,216.5,3114.0,216.83,217.13,216.5,216.5,3114.0
2025-05-05 15:00:00,216.57,216.73,216.02,216.03,6760.0,216.57,216.73,216.02,216.03,6760.0
2025-05-05 15:30:00,215.91,216.32,214.72,214.75,23117.0,215.91,216.32,214.72,214.75,23117.0
2025-05-06 09:30:00,218.06,218.66,215.09,216.54,17447.0,218.06,218.66,215.09,216.54,17447.0
2025-05-06 10:00:00,216.83,219.09,216.83,218.25,8435.0,216.83,219.09,216.83,218.25,8435.0
2025-05-06 10:30:00,217.85,218.47,217.19,217.93,3370.0,217.85,218.47,217.19,217.93,3370.0
2025-05-06 11:00:00,217.57,217.85,217.26,217.56,2021.0,217.57,217.85,217.26,217.56,2021.0
2025-05-06 11:30:00,218.02,218.3,217.76,218.12,3957.0,218.02,218.3,217.76,218.12,3957.0
2025-05-06 12:00:00,218.2,219.16,217.65,217.65,6246.0,218.2,219.16,217.65,217.65,6246.0
2025-05-06 12:30:00,217.68,217.68,217.38,217.38,200.0,217.68,217.68,217.38,217.38,200.0
2025-05-06 13:00:00,215.89,217.11,215.89,216.35,1369.0,215.89,217.11,215.89,216.35,1369.0
2025-05-06 13:30:00,215.96,215.96,215.49,215.49,1100.0,215.96,215.96,215.49,215.49,1100.0
2025-05-06 14:00:00,215.38,215.54,214.9,215.22,1704.0,215.38,215.54,214.9,215.22,1704.0
2025-05-06 14:30:00,216.12,216.44,216.04,216.26,700.0,216.12,216.44,216.04,216.26,700.0
2025-05-06 15:00:00,216.59,216.63,216.08,216.49,3654.0,216.59,216.63,216.08,216.49,3654.0
2025-05-06 15:30:00,216.51,216.78,214.95,215.08,8135.0,216.51,216.78,214.95,215.08,8135.0
2025-05-07 09:30:00,216.03,216.03,213.2,214.96,8998.0,216.03,216.03,213.2,214.96,8998.0
2025-05-07 10:00:00,214.94,215.05,213.22,213.25,4973.0,214.94,215.05,213.22,213.25,4973.0
2025-05-07 10:30:00,213.38,214.22,213.0,213.2,22705.0,213.38,214.22,213.0,213.2,22705.0
2025-05-07 11:00:00,213.0,214.31,212.86,213.94,11675.0,213.0,214.31,212.86,213.94,11675.0
2025-05-07 11:30:00,214.37,214.37,214.11,214.28,616.0,214.37,214.37,214.11,214.28,616.0
2025-05-07 12:00:00,214.57,214.65,214.06,214.06,1400.0,214.57,214.65,214.06,214.06,1400.0
2025-05-07 12:30:00,213.9,215.09,213.9,214.92,1720.0,213.9,215.09,213.9,214.92,1720.0
2025-05-07 13:00:00,214.81,215.39,214.37,214.37,2590.0,214.81,215.39,214.37,214.37,2590.0
2025-05-07 13:30:00,213.6,213.76,212.77,213.1,3854.0,213.6,213.76,212.77,213.1,3854.0
2025-05-07 14:00:00,213.4,213.46,211.95,212.93,4561.0,213.4,213.46,211.95,212.93,4561.0
2025-05-07 14:30:00,213.33,214.41,212.87,214.4,5550.0,213.33,214.41,212.87,214.4,5550.0
2025-05-07 15:00:00,213.89,213.89,212.85,212.85,1705.0,213.89,213.89,212.85,212.85,1705.0
2025-05-07 15:30:00,212.87,214.46,212.67,213.26,26461.0,212.87,214.46,212.67,213.26,26461.0
2025-05-08 09:30:00,216.48,219.28,216.0,219.04,9790.0,216.48,219.28,216.0,219.04,9790.0
2025-05-08 10:00:00,219.0,219.3,217.56,219.25,10709.0,219.0,219.3,217.56,219.25,10709.0
2025-05-08 10:30:00,219.26,220.21,217.5,217.83,10310.0,219.26,220.21,217.5,217.83,10310.0
2025-05-08 11:00:00,218.17,220.07,218.17,219.84,4783.0,218.17,220.07,218.17,219.84,4783.0
2025-05-08 11:30:00,219.63,222.87,219.63,221.97,15099.0,219.63,222.87,219.63,221.97,15099.0
2025-05-08 12:00:00,222.18,222.18,221.08,221.1,18479.0,222.18,222.18,221.08,221.1,18479.0
2025-05-08 12:30:00,221.13,222.37,220.91,221.78,3410.0,221.13,222.37,220.91,221.78,3410.0
2025-05-08 13:00:00,221.29,221.39,220.68,220.91,8169.0,221.29,221.39,220.68,220.91,8169.0
2025-05-08 13:30:00,220.98,221.06,220.28,220.28,2857.0,220.98,221.06,220.28,220.28,2857.0
2025-05-08 14:00:00,220.47,220.92,220.17,220.78,3484.0,220.47,220.92,220.17,220.78,3484.0
2025-05-08 14:30:00,221.01,221.49,220.98,221.0,3860.0,221.01,221.49,220.98,221.0,3860.0
2025-05-08 15:00:00,220.94,221.76,220.66,221.54,4324.0,220.94,221.76,220.66,221.54,4324.0
2025-05-08 15:30:00,221.48,221.66,219.42,219.61,15169.0,221.48,221.66,219.42,219.61,15169.0
2025-05-09 09:30:00,222.55,224.07,221.88,223.45,13194.0,222.55,224.07,221.88,223.45,13194.0
2025-05-09 10:00:00,223.43,224.01,220.82,220.83,6509.0,223.43,224.01,220.82,220.83,6509.0
2025-05-09 10:30:00,221.42,222.38,221.38,221.6,2500.0,221.42,222.38,221.38,221.6,2500.0
2025-05-09 11:00:00,221.7,222.09,221.29,222.09,1028.0,221.7,222.09,221.29,222.09,1028.0
2025-05-09 11:30:00,221.89,222.24,221.86,221.99,2239.0,221.89,222.24,221.86,221.99,2239.0
2025-05-09 12:00:00,222.06,222.17,221.58,221.68,1200.0,222.06,222.17,221.58,221.68,1200.0
2025-05-09 12:30:00,221.66,222.1,221.56,221.82,2954.0,221.66,222.1,221.56,221.82,2954.0
2025-05-09 13:00:00,222.07,222.35,221.93,222.35,1700.0,222.07,222.35,221.93,222.35,1700.0
2025-05-09 13:30:00,222.2,222.54,222.11,222.54,600.0,222.2,222.54,222.11,222.54,600.0
2025-05-09 14:00:00,222.22,222.22,222.01,222.01,700.0,222.22,222.22,222.01,222.01,700.0
2025-05-09 14:30:00,221.95,222.17,221.89,221.93,1766.0,221.95,222.17,221.89,221.93,1766.0
2025-05-09 15:00:00,222.13,222.58,222.13,222.25,2943.0,222.13,222.58,222.13,222.25,2943.0
2025-05-09 15:30:00,222.25,222.49,221.61,221.97,4610.0,222.25,222.49,221.61,221.97,4610.0
2025-05-12 09:30:00,233.37,238.15,233.37,233.83,43163.0,233.37,238.15,233.37,233.83,43163.0
2025-05-12 10:00:00,234.1,235.95,232.3,232.3,12116.0,234.1,235.95,232.3,232.3,12116.0
2025-05-12 10:30:00,232.56,232.85,231.95,232.22,6337.0,232.56,232.85,231.95,232.22,6337.0
2025-05-12 11:00:00,232.25,232.44,230.01,230.01,4255.0,232.25,232.44,230.01,230.01,4255.0
2025-05-12 11:30:00,230.03,230.71,229.82,229.82,3273.0,230.03,230.71,229.82,229.82,3273.0
2025-05-12 12:00:00,229.26,229.91,229.26,229.83,1100.0,229.26,229.91,229.26,229.83,1100.0
2025-05-12 12:30:00,229.87,231.68,229.87,231.68,3033.0,229.87,231.68,229.87,231.68,3033.0
2025-05-12 13:00:00,231.76,231.86,231.09,231.47,2644.0,231.76,231.86,231.09,231.47,2644.0
2025-05-12 13:30:00,231.29,231.61,231.2,231.2,2100.0,231.29,231.61,231.2,231.2,2100.0
2025-05-12 14:00:00,231.17,231.25,230.1,230.45,3833.0,231.17,231.25,230.1,230.45,3833.0
2025-05-12 14:30:00,230.6,231.22,230.6,230.99,3810.0,230.6,231.22,230.6,230.99,3810.0
2025-05-12 15:00:00,231.04,231.22,230.73,231.0,3843.0,231.04,231.22,230.73,231.0,3843.0
2025-05-12 15:30:00,231.09,231.56,230.36,230.69,24452.0,231.09,231.56,230.36,230.69,24452.0
2025-05-13 09:30:00,232.77,232.77,231.11,231.13,7730.0,232.77,232.77,231.11,231.13,7730.0
2025-05-13 10:00:00,230.92,232.63,230.92,232.35,3131.0,230.92,232.63,230.92,232.35,3131.0
2025-05-13 10:30:00,232.61,232.94,231.15,231.68,5430.0,232.61,232.94,231.15,231.68,5430.0
2025-05-13 11:00:00,231.79,232.63,231.66,232.63,3018.0,231.79,232.63,231.66,232.63,3018.0
2025-05-13 11:30:00,232.58,233.09,232.51,232.62,1937.0,232.58,233.09,232.51,232.62,1937.0
2025-05-13 12:00:00,232.96,233.49,232.53,233.49,1958.0,232.96,233.49,232.53,233.49,1958.0
2025-05-13 12:30:00,233.25,233.51,232.79,232.89,4753.0,233.25,233.51,232.79,232.89,4753.0
2025-05-13 13:00:00,232.84,233.51,232.79,233.21,1516.0,232.84,233.51,232.79,233.21,1516.0
2025-05-13 13:30:00,233.53,233.94,232.77,232.77,2747.0,233.53,233.94,232.77,232.77,2747.0
2025-05-13 14:00:00,232.55,233.29,232.4,233.25,2614.0,232.55,233.29,232.4,233.25,2614.0
2025-05-13 14:30:00,233.56,233.56,232.95,233.19,800.0,233.56,233.56,232.95,233.19,800.0
2025-05-13 15:00:00,233.5,233.61,233.3,233.43,1893.0,233.5,233.61,233.3,233.43,1893.0
2025-05-13 15:30:00,233.38,233.55,231.69,231.81,20011.0,233.38,233.55,231.69,231.81,20011.0
2025-05-14 09:30:00,230.35,232.75,229.5,231.88,10962.0,230.35,232.75,229.5,231.88,10962.0
2025-05-14 10:00:00,231.74,233.19,231.55,232.57,4374.0,231.74,233.19,231.55,232.57,4374.0
2025-05-14 10:30:00,232.0,232.4,231.13,232.4,3190.0,232.0,232.4,231.13,232.4,3190.0
2025-05-14 11:00:00,232.39,232.39,231.68,231.95,2328.0,232.39,232.39,231.68,231.95,2328.0
2025-05-14 11:30:00,232.91,233.54,232.43,232.57,4410.0,232.91,233.54,232.43,232.57,4410.0
2025-05-14 12:00:00,232.6,233.23,232.45,232.59,2763.0,232.6,233.23,232.45,232.59,2763.0
2025-05-14 12:30:00,232.96,232.96,231.95,231.95,1849.0,232.96,232.96,231.95,231.95,1849.0
2025-05-14 13:00:00,232.6,232.7,231.85,231.85,700.0,232.6,232.7,231.85,231.85,700.0
2025-05-14 13:30:00,232.14,232.24,232.02,232.13,976.0,232.14,232.24,232.02,232.13,976.0
2025-05-14 14:00:00,231.7,231.8,231.0,231.0,5326.0,231.7,231.8,231.0,231.0,5326.0
2025-05-14 14:30:00,231.16,231.87,231.16,231.73,1457.0,231.16,231.87,231.16,231.73,1457.0
2025-05-14 15:00:00,231.87,232.08,231.61,232.07,2572.0,231.87,232.08,231.61,232.07,2572.0
2025-05-14 15:30:00,232.13,232.32,231.59,231.64,8496.0,232.13,232.32,231.59,231.64,8496.0
2025-05-15 09:30:00,227.94,227.94,225.33,225.33,20056.0,227.94,227.94,225.33,225.33,20056.0
2025-05-15 10:00:00,225.29,225.7,223.86,223.86,11884.0,225.29,225.7,223.86,223.86,11884.0
2025-05-15 10:30:00,224.19,225.59,224.19,225.28,3498.0,224.19,225.59,224.19,225.28,3498.0
2025-05-15 11:00:00,225.24,226.15,225.11,225.95,3426.0,225.24,226.15,225.11,225.95,3426.0
2025-05-15 11:30:00,225.85,226.75,225.5,226.75,1300.0,225.85,226.75,225.5,226.75,1300.0
2025-05-15 12:00:00,227.07,227.25,227.04,227.25,1076.0,227.07,227.25,227.04,227.25,1076.0
2025-05-15 12:30:00,227.23,227.69,227.01,227.07,1500.0,227.23,227.69,227.01,227.07,1500.0
2025-05-15 13:00:00,227.07,227.61,227.07,227.49,700.0,227.07,227.61,227.07,227.49,700.0
2025-05-15 13:30:00,226.9,227.46,226.9,227.19,9905.0,226.9,227.46,226.9,227.19,9905.0
2025-05-15 14:00:00,227.18,227.29,226.83,227.14,1774.0,227.18,227.29,226.83,227.14,1774.0
2025-05-15 14:30:00,227.26,227.74,227.26,227.66,6118.0,227.26,227.74,227.26,227.66,6118.0
2025-05-15 15:00:00,227.71,228.04,227.71,227.85,1760.0,227.71,228.04,227.71,227.85,1760.0
2025-05-15 15:30:00,227.86,228.96,227.57,228.93,20356.0,227.86,228.96,227.57,228.93,20356.0
2025-05-16 09:30:00,228.52,229.5,227.01,227.09,12438.0,228.52,229.5,227.01,227.09,12438.0
2025-05-16 10:00:00,226.92,226.92,225.71,225.72,3130.0,226.92,226.92,225.71,225.72,3130.0
2025-05-16 10:30:00,225.28,226.13,225.28,226.13,1052.0,225.28,226.13,225.28,226.13,1052.0
2025-05-16 11:00:00,226.43,226.58,225.8,225.8,1300.0,226.43,226.58,225.8,225.8,1300.0
2025-05-16 11:30:00,225.75,226.11,225.6,226.11,1716.0,225.75,226.11,225.6,226.11,1716.0
2025-05-16 12:00:00,226.0,227.55,226.0,227.32,18124.0,226.0,227.55,226.0,227.32,18124.0
2025-05-16 12:30:00,227.65,227.65,227.15,227.15,1012.0,227.65,227.65,227.15,227.15,1012.0
2025-05-16 13:00:00,227.07,227.7,226.74,227.7,2623.0,227.07,227.7,226.74,227.7,2623.0
2025-05-16 13:30:00,227.52,227.91,227.45,227.7,3381.0,227.52,227.91,227.45,227.7,3381.0
2025-05-16 14:00:00,228.2,228.28,227.72,227.86,1600.0,228.2,228.28,227.72,227.86,1600.0
2025-05-16 14:30:00,227.88,228.11,227.79,227.79,4195.0,227.88,228.11,227.79,227.79,4195.0
2025-05-16 15:00:00,227.9,228.36,227.9,228.09,1228.0,227.9,228.36,227.9,228.09,1228.0
2025-05-16 15:30:00,228.07,228.36,227.86,228.22,12706.0,228.07,228.36,227.86,228.22,12706.0
2025-05-19 09:30:00,225.4,225.41,222.3,222.88,13518.0,225.4,225.41,222.3,222.88,13518.0
2025-05-19 10:00:00,222.94,223.91,222.49,223.63,27535.0,222.94,223.91,222.49,223.63,27535.0
2025-05-19 10:30:00,223.62,224.5,223.46,223.76,8875.0,223.62,224.5,223.46,223.76,8875.0
2025-05-19 11:00:00,224.03,224.73,224.01,224.31,3630.0,224.03,224.73,224.01,224.31,3630.0
2025-05-19 11:30:00,224.62,225.12,224.41,225.12,5188.0,224.62,225.12,224.41,225.12,5188.0
2025-05-19 12:00:00,225.5,225.5,224.98,224.98,5033.0,225.5,225.5,224.98,224.98,5033.0
2025-05-19 12:30:00,224.61,224.71,223.84,224.1,3014.0,224.61,224.71,223.84,224.1,3014.0
2025-05-19 13:00:00,224.76,225.51,224.76,225.15,1395.0,224.76,225.51,224.76,225.15,1395.0
2025-05-19 13:30:00,225.16,225.28,224.13,224.23,1654.0,225.16,225.28,224.13,224.23,1654.0
2025-05-19 14:00:00,224.04,224.55,224.03,224.2,2038.0,224.04,224.55,224.03,224.2,2038.0
2025-05-19 14:30:00,224.24,224.24,223.59,223.68,560.0,224.24,224.24,223.59,223.68,560.0
2025-05-19 15:00:00,224.0,224.0,223.5,223.5,1798.0,224.0,224.0,223.5,223.5,1798.0
2025-05-19 15:30:00,223.44,224.87,223.44,224.69,12081.0,223.44,224.87,223.44,224.69,12081.0
2025-05-20 09:30:00,224.91,224.91,222.96,223.67,4585.0,224.91,224.91,222.96,223.67,4585.0
2025-05-20 10:00:00,223.51,224.04,223.23,224.04,2061.0,223.51,224.04,223.23,224.04,2061.0
2025-05-20 10:30:00,223.96,224.39,223.24,223.24,2375.0,223.96,224.39,223.24,223.24,2375.0
2025-05-20 11:00:00,224.04,224.05,223.53,223.8,1146.0,224.04,224.05,223.53,223.8,1146.0
2025-05-20 11:30:00,223.66,223.66,222.89,222.89,3500.0,223.66,223.66,222.89,222.89,3500.0
2025-05-20 12:00:00,222.81,223.03,222.79,222.79,525.0,222.81,223.03,222.79,222.79,525.0
2025-05-20 12:30:00,223.38,223.84,223.38,223.84,325.0,223.38,223.84,223.38,223.84,325.0
2025-05-20 13:00:00,224.13,224.13,223.47,223.47,700.0,224.13,224.13,223.47,223.47,700.0
2025-05-20 13:30:00,223.44,223.46,223.26,223.35,522.0,223.44,223.46,223.26,223.35,522.0
2025-05-20 14:00:00,222.56,222.63,222.43,222.63,800.0,222.56,222.63,222.43,222.63,800.0
2025-05-20 14:30:00,221.87,222.49,221.83,222.3,3022.0,221.87,222.49,221.83,222.3,3022.0
2025-05-20 15:00:00,222.08,222.55,222.02,222.22,2126.0,222.08,222.55,222.02,222.22,2126.0
2025-05-20 15:30:00,222.08,222.6,221.73,222.6,6214.0,222.08,222.6,221.73,222.6,6214.0
2025-05-21 09:30:00,221.01,221.53,220.28,221.26,4471.0,221.01,221.53,220.28,221.26,4471.0
2025-05-21 10:00:00,220.96,221.09,219.97,220.97,2494.0,220.96,221.09,219.97,220.97,2494.0
2025-05-21 10:30:00,220.83,220.83,219.74,219.83,1481.0,220.83,220.83,219.74,219.83,1481.0
2025-05-21 11:00:00,219.71,219.96,219.13,219.96,2279.0,219.71,219.96,219.13,219.96,2279.0
2025-05-21 11:30:00,219.93,220.25,219.53,219.97,1900.0,219.93,220.25,219.53,219.97,1900.0
2025-05-21 12:00:00,219.88,219.89,219.52,219.66,4355.0,219.88,219.89,219.52,219.66,4355.0
2025-05-21 12:30:00,220.11,220.73,220.11,220.42,3896.0,220.11,220.73,220.11,220.42,3896.0
2025-05-21 13:00:00,220.47,220.72,218.0,218.01,4302.0,220.47,220.72,218.0,218.01,4302.0
2025-05-21 13:30:00,217.89,219.56,217.73,218.81,3289.0,217.89,219.56,217.73,218.81,3289.0
2025-05-21 14:00:00,218.4,218.71,217.74,218.06,8901.0,218.4,218.71,217.74,218.06,8901.0
2025-05-21 14:30:00,218.34,218.52,217.18,217.18,8027.0,218.34,218.52,217.18,217.18,8027.0
2025-05-21 15:00:00,217.22,217.57,216.29,216.29,12125.0,217.22,217.57,216.29,216.29,12125.0
2025-05-21 15:30:00,216.51,217.26,216.07,216.07,14295.0,216.51,217.26,216.07,216.07,14295.0
2025-05-22 09:30:00,214.92,214.92,210.75,211.74,11024.0,214.92,214.92,210.75,211.74,11024.0
2025-05-22 10:00:00,211.38,213.32,211.33,212.79,4458.0,211.38,213.32,211.33,212.79,4458.0
2025-05-22 10:30:00,212.69,212.78,212.19,212.39,1108.0,212.69,212.78,212.19,212.39,1108.0
2025-05-22 11:00:00,213.16,213.27,212.72,212.79,3011.0,213.16,213.27,212.72,212.79,3011.0
2025-05-22 11:30:00,213.14,213.75,213.14,213.75,1725.0,213.14,213.75,213.14,213.75,1725.0
2025-05-22 12:00:00,214.26,214.59,214.15,214.29,600.0,214.26,214.59,214.15,214.29,600.0
2025-05-22 12:30:00,214.09,214.18,214.09,214.11,500.0,214.09,214.18,214.09,214.11,500.0
2025-05-22 13:00:00,214.01,215.31,213.83,215.31,5997.0,214.01,215.31,213.83,215.31,5997.0
2025-05-22 13:30:00,215.2,216.0,215.18,215.72,2360.0,215.2,216.0,215.18,215.72,2360.0
2025-05-22 14:00:00,215.52,216.39,215.41,216.33,900.0,215.52,216.39,215.41,216.33,900.0
2025-05-22 14:30:00,216.15,216.24,216.04,216.19,878.0,216.15,216.24,216.04,216.19,878.0
2025-05-22 15:00:00,216.31,217.04,216.31,217.04,1813.0,216.31,217.04,216.31,217.04,1813.0
2025-05-22 15:30:00,217.03,217.03,216.01,216.13,10090.0,217.03,217.03,216.01,216.13,10090.0
2025-05-23 09:30:00,212.32,215.02,212.32,214.98,11156.0,212.32,215.02,212.32,214.98,11156.0
2025-05-23 10:00:00,214.52,215.44,214.19,214.94,3400.0,214.52,215.44,214.19,214.94,3400.0
2025-05-23 10:30:00,214.98,215.05,213.57,213.6,3968.0,214.98,215.05,213.57,213.6,3968.0
2025-05-23 11:00:00,213.95,214.9,213.95,214.88,3533.0,213.95,214.9,213.95,214.88,3533.0
2025-05-23 11:30:00,214.89,215.32,214.61,214.75,2200.0,214.89,215.32,214.61,214.75,2200.0
2025-05-23 12:00:00,214.74,215.27,214.67,214.72,1800.0,214.74,215.27,214.67,214.72,1800.0
2025-05-23 12:30:00,214.49,215.13,214.49,214.94,1103.0,214.49,215.13,214.49,214.94,1103.0
2025-05-23 13:00:00,214.91,215.66,214.91,215.66,700.0,214.91,215.66,214.91,215.66,700.0
2025-05-23 13:30:00,215.55,216.0,215.45,215.5,3599.0,215.55,216.0,215.45,215.5,3599.0
2025-05-23 14:00:00,215.71,216.27,215.67,216.27,2000.0,215.71,216.27,215.67,216.27,2000.0
2025-05-23 14:30:00,216.34,216.64,216.3,216.51,1489.0,216.34,216.64,216.3,216.51,1489.0
2025-05-23 15:00:00,216.51,216.99,216.08,216.16,900.0,216.51,216.99,216.08,216.16,900.0
2025-05-23 15:30:00,216.36,216.86,215.96,216.39,16293.0,216.36,216.86,215.96,216.39,16293.0
2025-05-27 09:30:00,218.53,218.53,215.51,216.25,7713.0,218.53,218.53,215.51,216.25,7713.0
2025-05-27 10:00:00,215.83,218.19,215.68,217.7,4043.0,215.83,218.19,215.68,217.7,4043.0
2025-05-27 10:30:00,217.59,217.88,217.1,217.3,3641.0,217.59,217.88,217.1,217.3,3641.0
2025-05-27 11:00:00,217.61,218.0,217.29,217.75,5230.0,217.61,218.0,217.29,217.75,5230.0
2025-05-27 11:30:00,217.69,218.15,217.28,217.28,3704.0,217.69,218.15,217.28,217.28,3704.0
2025-05-27 12:00:00,217.63,218.45,217.6,218.37,982.0,217.63,218.45,217.6,218.37,982.0
2025-05-27 12:30:00,218.39,219.13,218.39,218.82,3028.0,218.39,219.13,218.39,218.82,3028.0
2025-05-27 13:00:00,219.04,219.04,219.04,219.04,100.0,219.04,219.04,219.04,219.04,100.0
2025-05-27 13:30:00,219.21,220.02,219.21,220.02,1341.0,219.21,220.02,219.21,220.02,1341.0
2025-05-27 14:00:00,220.03,220.46,219.78,219.87,1778.0,220.03,220.46,219.78,219.87,1778.0
2025-05-27 14:30:00,220.01,220.01,219.84,219.99,1088.0,220.01,220.01,219.84,219.99,1088.0
2025-05-27 15:00:00,219.84,220.32,219.68,219.7,3334.0,219.84,220.32,219.68,219.7,3334.0
2025-05-27 15:30:00,219.74,220.08,219.59,220.03,12740.0,219.74,220.08,219.59,220.03,12740.0
2025-05-28 09:30:00,223.44,223.93,218.74,219.5,23435.0,223.44,223.93,218.74,219.5,23435.0
2025-05-28 10:00:00,219.63,220.34,219.13,220.23,6352.0,219.63,220.34,219.13,220.23,6352.0
2025-05-28 10:30:00,220.29,220.41,219.76,220.3,3650.0,220.29,220.41,219.76,220.3,3650.0
2025-05-28 11:00:00,220.47,220.47,219.42,219.81,1618.0,220.47,220.47,219.42,219.81,1618.0
2025-05-28 11:30:00,219.25,219.98,219.16,219.5,14156.0,219.25,219.98,219.16,219.5,14156.0
2025-05-28 12:00:00,219.8,220.09,219.28,219.88,3813.0,219.8,220.09,219.28,219.88,3813.0
2025-05-28 12:30:00,220.01,220.65,220.01,220.2,1100.0,220.01,220.65,220.01,220.2,1100.0
2025-05-28 13:00:00,220.81,220.81,220.75,220.75,351.0,220.81,220.81,220.75,220.75,351.0
2025-05-28 13:30:00,220.4,220.47,220.2,220.47,1029.0,220.4,220.47,220.2,220.47,1029.0
2025-05-28 14:00:00,220.45,220.45,219.75,219.75,1440.0,220.45,220.45,219.75,219.75,1440.0
2025-05-28 14:30:00,219.7,220.03,219.03,219.38,3267.0,219.7,220.03,219.03,219.38,3267.0
2025-05-28 15:00:00,219.24,219.86,218.32,218.32,21859.0,219.24,219.86,218.32,218.32,21859.0
2025-05-28 15:30:00,218.4,218.85,217.85,218.64,29645.0,218.4,218.85,217.85,218.64,29645.0
2025-05-29 09:30:00,221.0,221.25,219.29,219.29,6759.0,221.0,221.25,219.29,219.29,6759.0
2025-05-29 10:00:00,219.88,219.88,218.13,219.37,2143.0,219.88,219.88,218.13,219.37,2143.0
2025-05-29 10:30:00,218.97,219.76,218.77,219.76,1100.0,218.97,219.76,218.77,219.76,1100.0
2025-05-29 11:00:00,219.27,219.84,219.27,219.84,700.0,219.27,219.84,219.27,219.84,700.0
2025-05-29 11:30:00,219.94,219.94,219.12,219.17,800.0,219.94,219.94,219.12,219.17,800.0
2025-05-29 12:00:00,219.0,219.39,218.76,219.39,2600.0,219.0,219.39,218.76,219.39,2600.0
2025-05-29 12:30:00,219.63,219.63,219.46,219.56,2150.0,219.63,219.63,219.46,219.56,2150.0
2025-05-29 13:00:00,220.15,220.52,219.96,220.14,1300.0,220.15,220.52,219.96,220.14,1300.0
2025-05-29 13:30:00,220.36,220.69,220.36,220.52,900.0,220.36,220.69,220.36,220.52,900.0
2025-05-29 14:00:00,220.55,220.55,220.04,220.04,452.0,220.55,220.55,220.04,220.04,452.0
2025-05-29 14:30:00,220.35,220.84,220.35,220.43,1001.0,220.35,220.84,220.35,220.43,1001.0
2025-05-29 15:00:00,220.63,220.99,220.44,220.51,5997.0,220.63,220.99,220.44,220.51,5997.0
2025-05-29 15:30:00,220.66,221.53,220.66,221.26,25864.0,220.66,221.53,220.66,221.26,25864.0
2025-05-30 09:30:00,219.31,219.31,216.58,216.89,4021.0,219.31,219.31,216.58,216.89,4021.0
2025-05-30 10:00:00,216.93,217.96,216.7,217.96,5175.0,216.93,217.96,216.7,217.96,5175.0
2025-05-30 10:30:00,218.17,218.26,217.18,217.18,2700.0,218.17,218.26,217.18,217.18,2700.0
2025-05-30 11:00:00,217.52,217.94,217.5,217.94,1000.0,217.52,217.94,217.5,217.94,1000.0
2025-05-30 11:30:00,217.78,217.78,216.56,216.56,3998.0,217.78,217.78,216.56,216.56,3998.0
2025-05-30 12:00:00,216.29,216.87,215.59,215.87,2095.0,216.29,216.87,215.59,215.87,2095.0
2025-05-30 12:30:00,215.52,216.2,215.17,215.37,3532.0,215.52,216.2,215.17,215.37,3532.0
2025-05-30 13:00:00,215.44,216.56,215.44,216.21,3000.0,215.44,216.56,215.44,216.21,3000.0
2025-05-30 13:30:00,217.0,217.0,216.26,216.39,800.0,217.0,217.0,216.26,216.39,800.0
2025-05-30 14:00:00,216.59,217.32,216.59,217.27,1100.0,216.59,217.32,216.59,217.27,1100.0
2025-05-30 14:30:00,217.22,217.45,216.92,217.33,4371.0,217.22,217.45,216.92,217.33,4371.0
2025-05-30 15:00:00,217.22,217.64,217.22,217.51,5278.0,217.22,217.64,217.22,217.51,5278.0
2025-05-30 15:30:00,217.36,217.84,216.5,216.58,23487.0,217.36,217.84,216.5,216.58,23487.0
2025-06-02 09:30:00,221.7,222.11,216.97,218.52,26716.0,221.7,222.11,216.97,218.52,26716.0
2025-06-02 10:00:00,218.55,219.95,217.26,219.88,6890.0,218.55,219.95,217.26,219.88,6890.0
2025-06-02 10:30:00,219.7,221.74,219.7,221.21,9892.0,219.7,221.74,219.7,221.21,9892.0
2025-06-02 11:00:00,221.33,221.4,220.42,220.73,4335.0,221.33,221.4,220.42,220.73,4335.0
2025-06-02 11:30:00,220.75,221.55,220.59,221.44,1400.0,220.75,221.55,220.59,221.44,1400.0
2025-06-02 12:00:00,221.89,221.89,221.36,221.56,1772.0,221.89,221.89,221.36,221.56,1772.0
2025-06-02 12:30:00,221.94,222.29,221.68,222.12,2706.0,221.94,222.29,221.68,222.12,2706.0
2025-06-02 13:00:00,222.04,222.04,220.61,220.66,1600.0,222.04,222.04,220.61,220.66,1600.0
2025-06-02 13:30:00,220.99,221.04,220.18,220.43,1841.0,220.99,221.04,220.18,220.43,1841.0
2025-06-02 14:00:00,220.46,220.46,218.53,220.02,7178.0,220.46,220.46,218.53,220.02,7178.0
2025-06-02 14:30:00,219.99,220.19,219.95,220.16,1083.0,219.99,220.19,219.95,220.16,1083.0
2025-06-02 15:00:00,220.0,220.82,220.0,220.44,3300.0,220.0,220.82,220.0,220.44,3300.0
2025-06-02 15:30:00,220.58,220.58,219.73,220.1,14467.0,220.58,220.58,219.73,220.1,14467.0
2025-06-03 09:30:00,220.0,221.18,216.75,220.34,12706.0,220.0,221.18,216.75,220.34,12706.0
2025-06-03 10:00:00,220.63,223.93,220.63,223.69,3897.0,220.63,223.93,220.63,223.69,3897.0
2025-06-03 10:30:00,224.07,226.53,223.64,226.47,22109.0,224.07,226.53,223.64,226.47,22109.0
2025-06-03 11:00:00,226.58,228.51,226.58,228.51,15654.0,226.58,228.51,226.58,228.51,15654.0
2025-06-03 11:30:00,228.9,229.29,228.5,228.6,9326.0,228.9,229.29,228.5,228.6,9326.0
2025-06-03 12:00:00,229.09,229.35,228.53,228.64,2281.0,229.09,229.35,228.53,228.64,2281.0
2025-06-03 12:30:00,228.77,228.77,228.21,228.47,1700.0,228.77,228.77,228.21,228.47,1700.0
2025-06-03 13:00:00,228.59,228.9,228.07,228.18,6338.0,228.59,228.9,228.07,228.18,6338.0
2025-06-03 13:30:00,228.2,228.45,227.88,227.9,4756.0,228.2,228.45,227.88,227.9,4756.0
2025-06-03 14:00:00,227.98,228.15,227.89,228.05,2134.0,227.98,228.15,227.89,228.05,2134.0
2025-06-03 14:30:00,228.12,228.62,228.12,228.4,2098.0,228.12,228.62,228.12,228.4,2098.0
2025-06-03 15:00:00,228.65,228.77,228.01,228.01,3229.0,228.65,228.77,228.01,228.01,3229.0
2025-06-03 15:30:00,227.95,228.27,227.42,227.46,25796.0,227.95,228.27,227.42,227.46,25796.0
2025-06-04 09:30:00,228.43,230.0,227.32,228.96,6866.0,228.43,230.0,227.32,228.96,6866.0
2025-06-04 10:00:00,228.9,230.53,228.61,230.29,10360.0,228.9,230.53,228.61,230.29,10360.0
2025-06-04 10:30:00,229.38,229.58,227.86,228.09,4434.0,229.38,229.58,227.86,228.09,4434.0
2025-06-04 11:00:00,227.54,228.08,225.11,225.91,8227.0,227.54,228.08,225.11,225.91,8227.0
2025-06-04 11:30:00,225.56,225.73,223.92,224.11,11440.0,225.56,225.73,223.92,224.11,11440.0
2025-06-04 12:00:00,223.95,224.31,223.17,223.54,3700.0,223.95,224.31,223.17,223.54,3700.0
2025-06-04 12:30:00,223.77,223.96,223.38,223.81,5001.0,223.77,223.96,223.38,223.81,5001.0
2025-06-04 13:00:00,223.86,224.22,223.57,224.13,2358.0,223.86,224.22,223.57,224.13,2358.0
2025-06-04 13:30:00,223.77,224.01,223.45,223.64,1530.0,223.77,224.01,223.45,223.64,1530.0
2025-06-04 14:00:00,223.49,223.7,223.18,223.69,1942.0,223.49,223.7,223.18,223.69,1942.0
2025-06-04 14:30:00,224.09,224.09,223.58,223.75,2389.0,224.09,224.09,223.58,223.75,2389.0
2025-06-04 15:00:00,223.91,224.26,223.9,224.14,4900.0,223.91,224.26,223.9,224.14,4900.0
2025-06-04 15:30:00,224.05,224.54,223.85,224.36,22379.0,224.05,224.54,223.85,224.36,22379.0
2025-06-05 09:30:00,225.56,225.56,223.3,223.96,8828.0,225.56,225.56,223.3,223.96,8828.0
2025-06-05 10:00:00,224.03,224.32,223.66,223.88,3238.0,224.03,224.32,223.66,223.88,3238.0
2025-06-05 10:30:00,223.95,225.75,223.49,225.13,1900.0,223.95,225.75,223.49,225.13,1900.0
2025-06-05 11:00:00,225.26,225.72,224.93,225.71,3198.0,225.26,225.72,224.93,225.71,3198.0
2025-06-05 11:30:00,226.05,226.38,225.83,226.38,600.0,226.05,226.38,225.83,226.38,600.0
2025-06-05 12:00:00,226.5,226.55,225.96,226.21,6169.0,226.5,226.55,225.96,226.21,6169.0
2025-06-05 12:30:00,226.25,226.29,225.69,225.81,1300.0,226.25,226.29,225.69,225.81,1300.0
2025-06-05 13:00:00,225.85,225.95,225.63,225.92,1465.0,225.85,225.95,225.63,225.92,1465.0
2025-06-05 13:30:00,225.86,226.48,225.86,226.29,800.0,225.86,226.48,225.86,226.29,800.0
2025-06-05 14:00:00,225.74,225.74,224.85,225.28,700.0,225.74,225.74,224.85,225.28,700.0
2025-06-05 14:30:00,225.32,225.72,225.32,225.47,800.0,225.32,225.72,225.32,225.47,800.0
2025-06-05 15:00:00,225.47,225.69,223.92,224.61,3215.0,225.47,225.69,223.92,224.61,3215.0
2025-06-05 15:30:00,224.86,225.26,224.1,224.36,2995.0,224.86,225.26,224.1,224.36,2995.0
2025-06-06 09:30:00,226.48,231.11,226.48,229.82,13994.0,226.48,231.11,226.48,229.82,13994.0
2025-06-06 10:00:00,229.62,230.28,228.8,230.12,5080.0,229.62,230.28,228.8,230.12,5080.0
2025-06-06 10:30:00,230.15,231.25,230.14,230.95,2939.0,230.15,231.25,230.14,230.95,2939.0
2025-06-06 11:00:00,230.78,231.2,229.54,229.54,4462.0,230.78,231.2,229.54,229.54,4462.0
2025-06-06 11:30:00,230.3,231.04,230.3,230.85,700.0,230.3,231.04,230.3,230.85,700.0
2025-06-06 12:00:00,231.07,231.07,230.97,230.97,235.0,231.07,231.07,230.97,230.97,235.0
2025-06-06 12:30:00,230.47,230.47,230.47,230.47,100.0,230.47,230.47,230.47,230.47,100.0
2025-06-06 13:00:00,229.64,229.64,229.56,229.56,400.0,229.64,229.64,229.56,229.56,400.0
2025-06-06 13:30:00,229.58,229.62,229.58,229.62,400.0,229.58,229.62,229.58,229.62,400.0
2025-06-06 14:00:00,229.54,229.6,229.46,229.6,600.0,229.54,229.6,229.46,229.6,600.0
2025-06-06 14:30:00,229.47,229.96,229.47,229.8,3047.0,229.47,229.96,229.47,229.8,3047.0
2025-06-06 15:00:00,230.12,230.28,229.64,229.64,2532.0,230.12,230.28,229.64,229.64,2532.0
2025-06-06 15:30:00,229.61,230.3,229.59,230.07,7578.0,229.61,230.3,229.59,230.07,7578.0
2025-06-09 09:30:00,231.17,233.33,230.69,233.0,9211.0,231.17,233.33,230.69,233.0,9211.0
2025-06-09 10:00:00,232.86,235.0,232.86,234.43,17478.0,232.86,235.0,232.86,234.43,17478.0
2025-06-09 10:30:00,234.25,234.98,233.35,234.03,4500.0,234.25,234.98,233.35,234.03,4500.0
2025-06-09 11:00:00,234.11,234.31,233.12,233.12,3768.0,234.11,234.31,233.12,233.12,3768.0
2025-06-09 11:30:00,233.24,233.78,233.16,233.41,3521.0,233.24,233.78,233.16,233.41,3521.0
2025-06-09 12:00:00,233.5,234.48,233.49,234.26,5508.0,233.5,234.48,233.49,234.26,5508.0
2025-06-09 12:30:00,234.68,235.33,234.58,235.33,2384.0,234.68,235.33,234.58,235.33,2384.0
2025-06-09 13:00:00,235.36,236.07,235.3,235.94,2400.0,235.36,236.07,235.3,235.94,2400.0
2025-06-09 13:30:00,235.36,235.79,235.36,235.74,4965.0,235.36,235.79,235.36,235.74,4965.0
2025-06-09 14:00:00,235.98,236.01,235.51,236.01,6182.0,235.98,236.01,235.51,236.01,6182.0
2025-06-09 14:30:00,236.0,236.3,235.61,236.2,4275.0,236.0,236.3,235.61,236.2,4275.0
2025-06-09 15:00:00,236.06,236.1,235.0,235.0,3704.0,236.06,236.1,235.0,235.0,3704.0
2025-06-09 15:30:00,234.79,234.79,233.6,233.64,20128.0,234.79,234.79,233.6,233.64,20128.0
2025-06-10 09:30:00,237.02,239.88,235.93,239.83,14280.0,237.02,239.88,235.93,239.83,14280.0
2025-06-10 10:00:00,239.58,242.53,239.5,242.05,5218.0,239.58,242.53,239.5,242.05,5218.0
2025-06-10 10:30:00,242.55,243.77,242.49,242.49,7698.0,242.55,243.77,242.49,242.49,7698.0
2025-06-10 11:00:00,242.73,243.94,242.51,243.94,5700.0,242.73,243.94,242.51,243.94,5700.0
2025-06-10 11:30:00,243.97,243.97,242.77,242.78,3600.0,243.97,243.97,242.77,242.78,3600.0
2025-06-10 12:00:00,242.76,242.93,242.17,242.53,4614.0,242.76,242.93,242.17,242.53,4614.0
2025-06-10 12:30:00,242.59,242.78,242.01,242.17,1600.0,242.59,242.78,242.01,242.17,1600.0
2025-06-10 13:00:00,241.97,242.56,241.89,242.32,1200.0,241.97,242.56,241.89,242.32,1200.0
2025-06-10 13:30:00,242.31,242.31,241.56,241.71,1800.0,242.31,242.31,241.56,241.71,1800.0
2025-06-10 14:00:00,241.17,241.17,239.82,239.82,2594.0,241.17,241.17,239.82,239.82,2594.0
2025-06-10 14:30:00,239.81,240.53,239.35,240.4,3270.0,239.81,240.53,239.35,240.4,3270.0
2025-06-10 15:00:00,240.5,241.07,240.5,240.62,2800.0,240.5,241.07,240.5,240.62,2800.0
2025-06-10 15:30:00,240.31,241.69,240.31,241.54,18064.0,240.31,241.69,240.31,241.54,18064.0
2025-06-11 09:30:00,242.99,243.34,239.98,241.23,10767.0,242.99,243.34,239.98,241.23,10767.0
2025-06-11 10:00:00,240.92,242.62,240.79,242.62,6352.0,240.92,242.62,240.79,242.62,6352.0
2025-06-11 10:30:00,242.68,243.02,242.21,242.32,2398.0,242.68,243.02,242.21,242.32,2398.0
2025-06-11 11:00:00,242.55,242.74,241.51,242.27,3141.0,242.55,242.74,241.51,242.27,3141.0
2025-06-11 11:30:00,242.14,242.57,241.82,241.95,3129.0,242.14,242.57,241.82,241.95,3129.0
2025-06-11 12:00:00,241.85,241.95,240.63,240.95,3540.0,241.85,241.95,240.63,240.95,3540.0
2025-06-11 12:30:00,241.1,241.66,240.67,241.66,874.0,241.1,241.66,240.67,241.66,874.0
2025-06-11 13:00:00,241.68,242.44,241.68,242.27,1100.0,241.68,242.44,241.68,242.27,1100.0
2025-06-11 13:30:00,242.12,242.48,242.12,242.27,875.0,242.12,242.48,242.12,242.27,875.0
2025-06-11 14:00:00,241.83,244.83,241.36,244.83,3100.0,241.83,244.83,241.36,244.83,3100.0
2025-06-11 14:30:00,244.68,245.44,243.54,244.4,9918.0,244.68,245.44,243.54,244.4,9918.0
2025-06-11 15:00:00,244.27,244.72,243.4,244.61,1800.0,244.27,244.72,243.4,244.61,1800.0
2025-06-11 15:30:00,244.26,244.88,243.89,244.53,23838.0,244.26,244.88,243.89,244.53,23838.0
2025-06-12 09:30:00,241.37,242.53,239.45,242.44,7386.0,241.37,242.53,239.45,242.44,7386.0
2025-06-12 10:00:00,242.87,243.48,242.24,242.55,2309.0,242.87,243.48,242.24,242.55,2309.0
2025-06-12 10:30:00,243.22,243.41,242.64,242.64,852.0,243.22,243.41,242.64,242.64,852.0
2025-06-12 11:00:00,242.41,243.22,242.33,242.77,1400.0,242.41,243.22,242.33,242.77,1400.0
2025-06-12 11:30:00,242.85,242.85,242.85,242.85,200.0,242.85,242.85,242.85,242.85,200.0
2025-06-12 12:00:00,243.27,243.56,242.73,242.85,800.0,243.27,243.56,242.73,242.85,800.0
2025-06-12 12:30:00,243.14,243.26,242.75,243.26,2360.0,243.14,243.26,242.75,243.26,2360.0
2025-06-12 13:00:00,243.71,244.15,243.5,243.5,1845.0,243.71,244.15,243.5,243.5,1845.0
2025-06-12 13:30:00,243.7,243.93,243.64,243.8,999.0,243.7,243.93,243.64,243.8,999.0
2025-06-12 14:00:00,243.89,243.93,242.81,242.89,1774.0,243.89,243.93,242.81,242.89,1774.0
2025-06-12 14:30:00,242.99,243.21,242.75,242.98,3266.0,242.99,243.21,242.75,242.98,3266.0
2025-06-12 15:00:00,243.04,243.46,242.97,243.23,1350.0,243.04,243.46,242.97,243.23,1350.0
2025-06-12 15:30:00,243.38,243.7,242.96,243.56,4743.0,243.38,243.7,242.96,243.56,4743.0
2025-06-13 09:30:00,249.29,250.49,243.13,243.18,19395.0,249.29,250.49,243.13,243.18,19395.0
2025-06-13 10:00:00,243.46,247.45,243.46,247.42,12448.0,243.46,247.45,243.46,247.42,12448.0
2025-06-13 10:30:00,247.52,247.66,245.1,246.19,5263.0,247.52,247.66,245.1,246.19,5263.0
2025-06-13 11:00:00,246.84,246.86,245.67,246.75,2000.0,246.84,246.86,245.67,246.75,2000.0
2025-06-13 11:30:00,246.15,247.0,246.15,246.62,8109.0,246.15,247.0,246.15,246.62,8109.0
2025-06-13 12:00:00,246.24,246.39,244.53,244.53,2617.0,246.24,246.39,244.53,244.53,2617.0
2025-06-13 12:30:00,244.63,245.66,244.63,245.49,1776.0,244.63,245.66,244.63,245.49,1776.0
2025-06-13 13:00:00,246.1,246.75,245.66,245.66,1200.0,246.1,246.75,245.66,245.66,1200.0
2025-06-13 13:30:00,245.85,245.85,245.24,245.73,2080.0,245.85,245.85,245.24,245.73,2080.0
2025-06-13 14:00:00,245.73,246.06,245.11,245.26,2796.0,245.73,246.06,245.11,245.26,2796.0
2025-06-13 14:30:00,245.81,247.01,245.3,247.01,1799.0,245.81,247.01,245.3,247.01,1799.0
2025-06-13 15:00:00,247.17,247.99,246.7,247.13,3520.0,247.17,247.99,246.7,247.13,3520.0
2025-06-13 15:30:00,247.37,247.74,245.99,247.54,57575.0,247.37,247.74,245.99,247.54,57575.0
2025-06-16 09:30:00,247.44,248.07,243.69,243.69,6974.0,247.44,248.07,243.69,243.69,6974.0
2025-06-16 10:00:00,243.89,246.14,242.56,244.56,6906.0,243.89,246.14,242.56,244.56,6906.0
2025-06-16 10:30:00,244.64,245.73,244.16,245.72,7389.0,244.64,245.73,244.16,245.72,7389.0
2025-06-16 11:00:00,245.11,245.39,244.4,244.4,4677.0,245.11,245.39,244.4,244.4,4677.0
2025-06-16 11:30:00,244.81,245.04,244.21,244.54,2274.0,244.81,245.04,244.21,244.54,2274.0
2025-06-16 12:00:00,244.58,245.89,244.58,245.78,2252.0,244.58,245.89,244.58,245.78,2252.0
2025-06-16 12:30:00,246.16,246.55,245.94,246.42,700.0,246.16,246.55,245.94,246.42,700.0
2025-06-16 13:00:00,246.5,246.87,246.5,246.5,2600.0,246.5,246.87,246.5,246.5,2600.0
2025-06-16 13:30:00,246.8,246.85,246.31,246.31,1707.0,246.8,246.85,246.31,246.31,1707.0
2025-06-16 14:00:00,246.26,246.56,246.03,246.19,2266.0,246.26,246.56,246.03,246.19,2266.0
2025-06-16 14:30:00,246.01,246.01,244.76,244.99,9201.0,246.01,246.01,244.76,244.99,9201.0
2025-06-16 15:00:00,245.34,245.59,244.92,245.43,9655.0,245.34,245.59,244.92,245.43,9655.0
2025-06-16 15:30:00,245.39,246.44,245.07,246.01,10804.0,245.39,246.44,245.07,246.01,10804.0
2025-06-17 09:30:00,248.59,251.09,246.6,250.77,6662.0,248.59,251.09,246.6,250.77,6662.0
2025-06-17 10:00:00,250.51,250.51,249.39,249.88,3008.0,250.51,250.51,249.39,249.88,3008.0
2025-06-17 10:30:00,249.84,249.88,248.8,248.8,3108.0,249.84,249.88,248.8,248.8,3108.0
2025-06-17 11:00:00,248.47,249.73,248.47,249.04,1326.0,248.47,249.73,248.47,249.04,1326.0
2025-06-17 11:30:00,248.65,248.65,248.21,248.64,1487.0,248.65,248.65,248.21,248.64,1487.0
2025-06-17 12:00:00,248.77,249.05,248.61,248.98,1280.0,248.77,249.05,248.61,248.98,1280.0
2025-06-17 12:30:00,249.15,249.26,248.04,248.12,2446.0,249.15,249.26,248.04,248.12,2446.0
2025-06-17 13:00:00,248.34,249.03,248.34,249.03,1900.0,248.34,249.03,248.34,249.03,1900.0
2025-06-17 13:30:00,249.57,249.89,248.71,248.71,1839.0,249.57,249.89,248.71,248.71,1839.0
2025-06-17 14:00:00,248.9,249.24,248.9,249.09,1558.0,248.9,249.24,248.9,249.09,1558.0
2025-06-17 14:30:00,249.1,249.22,248.74,248.94,3902.0,249.1,249.22,248.74,248.94,3902.0
2025-06-17 15:00:00,248.83,248.91,247.94,248.01,4801.0,248.83,248.91,247.94,248.01,4801.0
2025-06-17 15:30:00,247.96,248.21,247.42,247.54,11290.0,247.96,248.21,247.42,247.54,11290.0
2025-06-18 09:30:00,247.87,249.48,247.87,249.48,2609.0,247.87,249.48,247.87,249.48,2609.0
2025-06-18 10:00:00,248.96,248.96,245.63,246.65,7333.0,248.96,248.96,245.63,246.65,7333.0
2025-06-18 10:30:00,246.84,246.84,245.2,245.71,3700.0,246.84,246.84,245.2,245.71,3700.0
2025-06-18 11:00:00,245.63,245.91,245.42,245.73,1300.0,245.63,245.91,245.42,245.73,1300.0
2025-06-18 11:30:00,246.01,246.8,245.78,246.8,800.0,246.01,246.8,245.78,246.8,800.0
2025-06-18 12:00:00,246.63,246.63,245.78,246.49,1487.0,246.63,246.63,245.78,246.49,1487.0
2025-06-18 12:30:00,246.37,246.51,246.02,246.11,1963.0,246.37,246.51,246.02,246.11,1963.0
2025-06-18 13:00:00,246.35,246.78,246.31,246.78,3370.0,246.35,246.78,246.31,246.78,3370.0
2025-06-18 13:30:00,246.75,246.75,246.03,246.43,1880.0,246.75,246.75,246.03,246.43,1880.0
2025-06-18 14:00:00,246.34,247.09,246.27,246.9,1455.0,246.34,247.09,246.27,246.9,1455.0
2025-06-18 14:30:00,247.0,247.35,244.73,244.73,3760.0,247.0,247.35,244.73,244.73,3760.0
2025-06-18 15:00:00,244.78,245.63,244.26,244.73,7085.0,244.78,245.63,244.26,244.73,7085.0
2025-06-18 15:30:00,244.34,245.4,244.34,244.53,10101.0,244.34,245.4,244.34,244.53,10101.0
2025-06-20 09:30:00,245.19,245.4,243.9,244.51,5145.0,245.19,245.4,243.9,244.51,5145.0
2025-06-20 10:00:00,244.52,245.64,244.38,244.48,4754.0,244.52,245.64,244.38,244.48,4754.0
2025-06-20 10:30:00,244.59,244.74,243.48,243.83,2900.0,244.59,244.74,243.48,243.83,2900.0
2025-06-20 11:00:00,243.53,243.53,242.7,242.84,1000.0,243.53,243.53,242.7,242.84,1000.0
2025-06-20 11:30:00,243.01,243.76,242.95,243.71,1228.0,243.01,243.76,242.95,243.71,1228.0
2025-06-20 12:00:00,243.4,243.4,243.11,243.11,400.0,243.4,243.4,243.11,243.11,400.0
2025-06-20 12:30:00,243.03,243.03,242.49,242.82,1504.0,243.03,243.03,242.49,242.82,1504.0
2025-06-20 13:00:00,242.85,243.08,242.24,242.55,3871.0,242.85,243.08,242.24,242.55,3871.0
2025-06-20 13:30:00,242.62,242.84,242.39,242.42,1200.0,242.62,242.84,242.39,242.42,1200.0
2025-06-20 14:00:00,242.53,242.93,242.11,242.93,726.0,242.53,242.93,242.11,242.93,726.0
2025-06-20 14:30:00,243.01,243.09,242.68,242.68,1204.0,243.01,243.09,242.68,242.68,1204.0
2025-06-20 15:00:00,242.75,243.21,242.67,243.18,1100.0,242.75,243.21,242.67,243.18,1100.0
2025-06-20 15:30:00,243.06,244.32,242.6,242.87,21337.0,243.06,244.32,242.6,242.87,21337.0