date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-15 09:30:00,28.89,28.89,28.02,28.09,252015.0,28.89,28.89,28.02,28.09,252015.0
2016-07-15 10:00:00,28.08,28.27,27.65,28.11,332505.0,28.08,28.27,27.65,28.11,332505.0
2016-07-15 10:30:00,28.11,28.31,27.99,28.01,147313.0,28.11,28.31,27.99,28.01,147313.0
2016-07-15 11:00:00,27.99,28.21,27.97,28.04,352425.0,27.99,28.21,27.97,28.04,352425.0
2016-07-15 11:30:00,28.04,28.11,27.97,28.03,105672.0,28.04,28.11,27.97,28.03,105672.0
2016-07-15 12:00:00,28.03,28.06,27.81,27.92,151007.0,28.03,28.06,27.81,27.92,151007.0
2016-07-15 12:30:00,27.93,27.95,27.59,27.6,138356.0,27.93,27.95,27.59,27.6,138356.0
2016-07-15 13:00:00,27.6,27.71,27.54,27.56,141401.0,27.6,27.71,27.54,27.56,141401.0
2016-07-15 13:30:00,27.57,27.6,27.33,27.36,190058.0,27.57,27.6,27.33,27.36,190058.0
2016-07-15 14:00:00,27.37,27.5,27.33,27.33,123499.0,27.37,27.5,27.33,27.33,123499.0
2016-07-15 14:30:00,27.33,27.79,27.23,27.68,302835.0,27.33,27.79,27.23,27.68,302835.0
2016-07-15 15:00:00,27.68,27.75,27.55,27.65,167373.0,27.68,27.75,27.55,27.65,167373.0
2016-07-15 15:30:00,27.64,27.71,27.5,27.5,490288.0,27.64,27.71,27.5,27.5,490288.0
2016-07-18 09:30:00,28.66,29.86,28.45,29.79,848695.0,28.66,29.86,28.45,29.79,848695.0
2016-07-18 10:00:00,29.79,29.86,29.32,29.58,430413.0,29.79,29.86,29.32,29.58,430413.0
2016-07-18 10:30:00,29.57,29.61,29.16,29.33,167392.0,29.57,29.61,29.16,29.33,167392.0
2016-07-18 11:00:00,29.34,29.58,29.25,29.54,175542.0,29.34,29.58,29.25,29.54,175542.0
2016-07-18 11:30:00,29.55,29.57,29.28,29.29,159308.0,29.55,29.57,29.28,29.29,159308.0
2016-07-18 12:00:00,29.29,29.47,29.25,29.47,117839.0,29.29,29.47,29.25,29.47,117839.0
2016-07-18 12:30:00,29.46,29.46,29.29,29.39,65936.0,29.46,29.46,29.29,29.39,65936.0
2016-07-18 13:00:00,29.41,29.62,29.39,29.47,96768.0,29.41,29.62,29.39,29.47,96768.0
2016-07-18 13:30:00,29.46,29.48,29.3,29.48,92316.0,29.46,29.48,29.3,29.48,92316.0
2016-07-18 14:00:00,29.49,29.67,29.43,29.58,152997.0,29.49,29.67,29.43,29.58,152997.0
2016-07-18 14:30:00,29.59,29.63,29.54,29.59,70358.0,29.59,29.63,29.54,29.59,70358.0
2016-07-18 15:00:00,29.59,29.59,29.37,29.5,172648.0,29.59,29.59,29.37,29.5,172648.0
2016-07-18 15:30:00,29.49,29.61,29.44,29.5,346210.0,29.49,29.61,29.44,29.5,346210.0
2016-07-19 09:30:00,29.47,29.85,29.4,29.64,166840.0,29.47,29.85,29.4,29.64,166840.0
2016-07-19 10:00:00,29.62,30.01,29.47,29.92,242089.0,29.62,30.01,29.47,29.92,242089.0
2016-07-19 10:30:00,29.95,29.98,29.79,29.82,154536.0,29.95,29.98,29.79,29.82,154536.0
2016-07-19 11:00:00,29.81,30.0,29.81,29.95,75828.0,29.81,30.0,29.81,29.95,75828.0
2016-07-19 11:30:00,29.97,30.0,29.73,29.76,96693.0,29.97,30.0,29.73,29.76,96693.0
2016-07-19 12:00:00,29.76,29.76,29.56,29.64,75157.0,29.76,29.76,29.56,29.64,75157.0
2016-07-19 12:30:00,29.64,29.69,29.56,29.58,57319.0,29.64,29.69,29.56,29.58,57319.0
2016-07-19 13:00:00,29.59,29.59,29.25,29.25,66382.0,29.59,29.59,29.25,29.25,66382.0
2016-07-19 13:30:00,29.26,29.31,29.15,29.17,55569.0,29.26,29.31,29.15,29.17,55569.0
2016-07-19 14:00:00,29.18,29.32,29.18,29.3,48821.0,29.18,29.32,29.18,29.3,48821.0
2016-07-19 14:30:00,29.28,29.29,29.14,29.15,43871.0,29.28,29.29,29.14,29.15,43871.0
2016-07-19 15:00:00,29.15,29.15,29.01,29.02,89806.0,29.15,29.15,29.01,29.02,89806.0
2016-07-19 15:30:00,29.03,29.06,28.92,29.01,301376.0,29.03,29.06,28.92,29.01,301376.0
2016-07-20 09:30:00,29.23,29.61,29.12,29.57,99631.0,29.23,29.61,29.12,29.57,99631.0
2016-07-20 10:00:00,29.56,30.03,29.49,29.85,137615.0,29.56,30.03,29.49,29.85,137615.0
2016-07-20 10:30:00,29.85,30.0,29.71,29.78,197038.0,29.85,30.0,29.71,29.78,197038.0
2016-07-20 11:00:00,29.77,29.95,29.67,29.9,176159.0,29.77,29.95,29.67,29.9,176159.0
2016-07-20 11:30:00,29.9,29.99,29.85,29.88,61928.0,29.9,29.99,29.85,29.88,61928.0
2016-07-20 12:00:00,29.88,29.93,29.84,29.88,57242.0,29.88,29.93,29.84,29.88,57242.0
2016-07-20 12:30:00,29.87,29.93,29.81,29.87,53640.0,29.87,29.93,29.81,29.87,53640.0
2016-07-20 13:00:00,29.87,29.99,29.82,29.98,101904.0,29.87,29.99,29.82,29.98,101904.0
2016-07-20 13:30:00,29.99,30.71,29.95,30.46,377279.0,29.99,30.71,29.95,30.46,377279.0
2016-07-20 14:00:00,30.47,30.47,30.24,30.3,187559.0,30.47,30.47,30.24,30.3,187559.0
2016-07-20 14:30:00,30.29,30.52,30.24,30.45,219073.0,30.29,30.52,30.24,30.45,219073.0
2016-07-20 15:00:00,30.45,30.58,30.37,30.52,368716.0,30.45,30.58,30.37,30.52,368716.0
2016-07-20 15:30:00,30.52,30.57,30.42,30.52,641307.0,30.52,30.57,30.42,30.52,641307.0
2016-07-21 09:30:00,30.51,30.87,30.3,30.56,368886.0,30.51,30.87,30.3,30.56,368886.0
2016-07-21 10:00:00,30.57,30.86,30.51,30.81,153869.0,30.57,30.86,30.51,30.81,153869.0
2016-07-21 10:30:00,30.81,31.09,30.66,31.07,316177.0,30.81,31.09,30.66,31.07,316177.0
2016-07-21 11:00:00,31.07,31.15,30.92,30.99,195213.0,31.07,31.15,30.92,30.99,195213.0
2016-07-21 11:30:00,30.99,31.02,30.71,30.73,150575.0,30.99,31.02,30.71,30.73,150575.0
2016-07-21 12:00:00,30.73,30.89,30.7,30.78,67838.0,30.73,30.89,30.7,30.78,67838.0
2016-07-21 12:30:00,30.78,30.95,30.76,30.86,99516.0,30.78,30.95,30.76,30.86,99516.0
2016-07-21 13:00:00,30.85,30.88,30.73,30.8,84403.0,30.85,30.88,30.73,30.8,84403.0
2016-07-21 13:30:00,30.81,30.81,30.53,30.58,98573.0,30.81,30.81,30.53,30.58,98573.0
2016-07-21 14:00:00,30.58,30.65,30.51,30.57,90633.0,30.58,30.65,30.51,30.57,90633.0
2016-07-21 14:30:00,30.58,30.67,30.55,30.61,99471.0,30.58,30.67,30.55,30.61,99471.0
2016-07-21 15:00:00,30.6,30.81,30.53,30.78,174771.0,30.6,30.81,30.53,30.78,174771.0
2016-07-21 15:30:00,30.78,30.79,30.53,30.63,300923.0,30.78,30.79,30.53,30.63,300923.0
2016-07-22 09:30:00,30.65,30.71,29.98,30.03,60965.0,30.65,30.71,29.98,30.03,60965.0
2016-07-22 10:00:00,30.03,30.26,29.95,30.19,97277.0,30.03,30.26,29.95,30.19,97277.0
2016-07-22 10:30:00,30.2,30.65,30.14,30.65,76117.0,30.2,30.65,30.14,30.65,76117.0
2016-07-22 11:00:00,30.63,30.64,30.34,30.39,45594.0,30.63,30.64,30.34,30.39,45594.0
2016-07-22 11:30:00,30.38,30.63,30.38,30.51,71633.0,30.38,30.63,30.38,30.51,71633.0
2016-07-22 12:00:00,30.51,30.57,30.44,30.5,84576.0,30.51,30.57,30.44,30.5,84576.0
2016-07-22 12:30:00,30.49,30.56,30.44,30.45,53725.0,30.49,30.56,30.44,30.45,53725.0
2016-07-22 13:00:00,30.44,30.46,30.34,30.37,41855.0,30.44,30.46,30.34,30.37,41855.0
2016-07-22 13:30:00,30.37,30.49,30.3,30.31,51739.0,30.37,30.49,30.3,30.31,51739.0
2016-07-22 14:00:00,30.31,30.34,30.25,30.25,56046.0,30.31,30.34,30.25,30.25,56046.0
2016-07-22 14:30:00,30.26,30.37,30.25,30.37,37624.0,30.26,30.37,30.25,30.37,37624.0
2016-07-22 15:00:00,30.37,30.48,30.32,30.43,73189.0,30.37,30.48,30.32,30.43,73189.0
2016-07-22 15:30:00,30.43,30.45,30.36,30.43,133658.0,30.43,30.45,30.36,30.43,133658.0
2016-07-25 09:30:00,30.53,31.21,30.42,30.98,185078.0,30.53,31.21,30.42,30.98,185078.0
2016-07-25 10:00:00,30.96,31.06,30.5,30.5,300717.0,30.96,31.06,30.5,30.5,300717.0
2016-07-25 10:30:00,30.5,30.86,30.46,30.73,70943.0,30.5,30.86,30.46,30.73,70943.0
2016-07-25 11:00:00,30.7,30.7,30.41,30.51,116988.0,30.7,30.7,30.41,30.51,116988.0
2016-07-25 11:30:00,30.52,30.88,30.5,30.78,125325.0,30.52,30.88,30.5,30.78,125325.0
2016-07-25 12:00:00,30.79,30.8,30.5,30.51,37592.0,30.79,30.8,30.5,30.51,37592.0
2016-07-25 12:30:00,30.51,30.75,30.49,30.75,39899.0,30.51,30.75,30.49,30.75,39899.0
2016-07-25 13:00:00,30.76,30.86,30.74,30.85,50398.0,30.76,30.86,30.74,30.85,50398.0
2016-07-25 13:30:00,30.85,30.85,30.62,30.66,78153.0,30.85,30.85,30.62,30.66,78153.0
2016-07-25 14:00:00,30.66,30.68,30.5,30.57,72113.0,30.66,30.68,30.5,30.57,72113.0
2016-07-25 14:30:00,30.58,30.61,30.47,30.5,60743.0,30.58,30.61,30.47,30.5,60743.0
2016-07-25 15:00:00,30.5,30.61,30.49,30.54,97739.0,30.5,30.61,30.49,30.54,97739.0
2016-07-25 15:30:00,30.54,30.57,30.52,30.56,153014.0,30.54,30.57,30.52,30.56,153014.0
2016-07-26 09:30:00,30.42,30.48,29.82,29.98,139097.0,30.42,30.48,29.82,29.98,139097.0
2016-07-26 10:00:00,29.99,30.03,29.75,29.95,155997.0,29.99,30.03,29.75,29.95,155997.0
2016-07-26 10:30:00,29.96,29.98,29.3,29.32,148519.0,29.96,29.98,29.3,29.32,148519.0
2016-07-26 11:00:00,29.3,29.45,29.28,29.4,126992.0,29.3,29.45,29.28,29.4,126992.0
2016-07-26 11:30:00,29.41,29.69,29.4,29.52,219495.0,29.41,29.69,29.4,29.52,219495.0
2016-07-26 12:00:00,29.53,29.65,29.49,29.49,72669.0,29.53,29.65,29.49,29.49,72669.0
2016-07-26 12:30:00,29.49,29.58,29.48,29.51,41438.0,29.49,29.58,29.48,29.51,41438.0
2016-07-26 13:00:00,29.51,29.68,29.5,29.59,78095.0,29.51,29.68,29.5,29.59,78095.0
2016-07-26 13:30:00,29.57,29.81,29.57,29.74,90614.0,29.57,29.81,29.57,29.74,90614.0
2016-07-26 14:00:00,29.74,29.79,29.68,29.72,49341.0,29.74,29.79,29.68,29.72,49341.0
2016-07-26 14:30:00,29.74,29.78,29.61,29.67,70742.0,29.74,29.78,29.61,29.67,70742.0
2016-07-26 15:00:00,29.66,29.76,29.63,29.65,81202.0,29.66,29.76,29.63,29.65,81202.0
2016-07-26 15:30:00,29.65,29.82,29.64,29.73,238316.0,29.65,29.82,29.64,29.73,238316.0
2016-07-27 09:30:00,29.8,30.38,29.79,30.25,99353.0,29.8,30.38,29.79,30.25,99353.0
2016-07-27 10:00:00,30.26,30.34,29.92,29.96,86179.0,30.26,30.34,29.92,29.96,86179.0
2016-07-27 10:30:00,29.93,29.93,29.47,29.66,82761.0,29.93,29.93,29.47,29.66,82761.0
2016-07-27 11:00:00,29.66,29.67,29.37,29.49,50413.0,29.66,29.67,29.37,29.49,50413.0
2016-07-27 11:30:00,29.47,29.47,29.24,29.29,86383.0,29.47,29.47,29.24,29.29,86383.0
2016-07-27 12:00:00,29.28,29.31,29.15,29.25,77931.0,29.28,29.31,29.15,29.25,77931.0
2016-07-27 12:30:00,29.25,29.32,29.2,29.25,44625.0,29.25,29.32,29.2,29.25,44625.0
2016-07-27 13:00:00,29.25,29.41,29.24,29.25,37770.0,29.25,29.41,29.24,29.25,37770.0
2016-07-27 13:30:00,29.26,29.32,29.21,29.28,46558.0,29.26,29.32,29.21,29.28,46558.0
2016-07-27 14:00:00,29.27,29.43,29.2,29.26,70184.0,29.27,29.43,29.2,29.26,70184.0
2016-07-27 14:30:00,29.26,29.36,29.24,29.3,54024.0,29.26,29.36,29.24,29.3,54024.0
2016-07-27 15:00:00,29.31,29.65,29.3,29.62,109947.0,29.31,29.65,29.3,29.62,109947.0
2016-07-27 15:30:00,29.6,29.7,29.55,29.56,199592.0,29.6,29.7,29.55,29.56,199592.0
2016-07-28 09:30:00,29.62,29.86,29.3,29.78,83827.0,29.62,29.86,29.3,29.78,83827.0
2016-07-28 10:00:00,29.77,29.8,29.43,29.61,79583.0,29.77,29.8,29.43,29.61,79583.0
2016-07-28 10:30:00,29.61,29.65,29.38,29.41,30680.0,29.61,29.65,29.38,29.41,30680.0
2016-07-28 11:00:00,29.42,29.79,29.41,29.73,40560.0,29.42,29.79,29.41,29.73,40560.0
2016-07-28 11:30:00,29.74,29.97,29.68,29.93,44858.0,29.74,29.97,29.68,29.93,44858.0
2016-07-28 12:00:00,29.94,29.95,29.79,29.84,34657.0,29.94,29.95,29.79,29.84,34657.0
2016-07-28 12:30:00,29.87,29.98,29.83,29.97,32268.0,29.87,29.98,29.83,29.97,32268.0
2016-07-28 13:00:00,29.97,29.98,29.85,29.85,27548.0,29.97,29.98,29.85,29.85,27548.0
2016-07-28 13:30:00,29.84,29.95,29.81,29.93,33084.0,29.84,29.95,29.81,29.93,33084.0
2016-07-28 14:00:00,29.94,30.0,29.9,29.94,54762.0,29.94,30.0,29.9,29.94,54762.0
2016-07-28 14:30:00,29.93,29.96,29.82,29.85,50274.0,29.93,29.96,29.82,29.85,50274.0
2016-07-28 15:00:00,29.86,29.95,29.84,29.85,103120.0,29.86,29.95,29.84,29.85,103120.0
2016-07-28 15:30:00,29.85,29.91,29.79,29.83,223378.0,29.85,29.91,29.79,29.83,223378.0
2016-07-29 09:30:00,29.83,29.96,29.58,29.95,71024.0,29.83,29.96,29.58,29.95,71024.0
2016-07-29 10:00:00,29.96,30.21,29.73,30.19,106940.0,29.96,30.21,29.73,30.19,106940.0
2016-07-29 10:30:00,30.17,30.54,30.13,30.29,156883.0,30.17,30.54,30.13,30.29,156883.0
2016-07-29 11:00:00,30.3,30.38,30.17,30.27,86437.0,30.3,30.38,30.17,30.27,86437.0
2016-07-29 11:30:00,30.27,30.52,30.26,30.38,114485.0,30.27,30.52,30.26,30.38,114485.0
2016-07-29 12:00:00,30.39,30.69,30.38,30.65,125565.0,30.39,30.69,30.38,30.65,125565.0
2016-07-29 12:30:00,30.66,30.92,30.43,30.46,116692.0,30.66,30.92,30.43,30.46,116692.0
2016-07-29 13:00:00,30.41,30.66,30.41,30.61,62956.0,30.41,30.66,30.41,30.61,62956.0
2016-07-29 13:30:00,30.64,30.72,30.48,30.64,123182.0,30.64,30.72,30.48,30.64,123182.0
2016-07-29 14:00:00,30.63,30.84,30.63,30.8,94338.0,30.63,30.84,30.63,30.8,94338.0
2016-07-29 14:30:00,30.79,30.79,30.62,30.65,52631.0,30.79,30.79,30.62,30.65,52631.0
2016-07-29 15:00:00,30.64,30.76,30.61,30.72,48947.0,30.64,30.76,30.61,30.72,48947.0
2016-07-29 15:30:00,30.71,30.84,30.7,30.8,307674.0,30.71,30.84,30.7,30.8,307674.0
2016-08-01 09:30:00,30.84,30.84,30.07,30.69,177023.0,30.84,30.84,30.07,30.69,177023.0
2016-08-01 10:00:00,30.75,31.28,30.7,31.07,120673.0,30.75,31.28,30.7,31.07,120673.0
2016-08-01 10:30:00,31.06,31.06,30.65,30.98,102033.0,31.06,31.06,30.65,30.98,102033.0
2016-08-01 11:00:00,30.98,31.04,30.84,30.87,74375.0,30.98,31.04,30.84,30.87,74375.0
2016-08-01 11:30:00,30.85,30.95,30.71,30.72,47931.0,30.85,30.95,30.71,30.72,47931.0
2016-08-01 12:00:00,30.72,30.82,30.36,30.38,55255.0,30.72,30.82,30.36,30.38,55255.0
2016-08-01 12:30:00,30.42,30.55,30.4,30.48,37649.0,30.42,30.55,30.4,30.48,37649.0
2016-08-01 13:00:00,30.48,30.57,30.41,30.48,36092.0,30.48,30.57,30.41,30.48,36092.0
2016-08-01 13:30:00,30.48,30.66,30.42,30.65,44073.0,30.48,30.66,30.42,30.65,44073.0
2016-08-01 14:00:00,30.66,30.67,30.48,30.56,34675.0,30.66,30.67,30.48,30.56,34675.0
2016-08-01 14:30:00,30.56,30.72,30.54,30.68,42532.0,30.56,30.72,30.54,30.68,42532.0
2016-08-01 15:00:00,30.68,30.68,30.53,30.61,66344.0,30.68,30.68,30.53,30.61,66344.0
2016-08-01 15:30:00,30.61,30.74,30.57,30.74,202696.0,30.61,30.74,30.57,30.74,202696.0
2016-08-02 09:30:00,30.75,30.76,29.68,29.78,100048.0,30.75,30.76,29.68,29.78,100048.0
2016-08-02 10:00:00,29.81,29.83,29.26,29.28,128432.0,29.81,29.83,29.26,29.28,128432.0
2016-08-02 10:30:00,29.3,29.31,28.67,28.78,160460.0,29.3,29.31,28.67,28.78,160460.0
2016-08-02 11:00:00,28.77,29.03,28.75,28.98,76097.0,28.77,29.03,28.75,28.98,76097.0
2016-08-02 11:30:00,28.97,29.06,28.87,29.02,84990.0,28.97,29.06,28.87,29.02,84990.0
2016-08-02 12:00:00,29.02,29.16,29.0,29.15,79780.0,29.02,29.16,29.0,29.15,79780.0
2016-08-02 12:30:00,29.14,29.24,29.03,29.05,109132.0,29.14,29.24,29.03,29.05,109132.0
2016-08-02 13:00:00,29.02,29.02,28.83,28.9,75204.0,29.02,29.02,28.83,28.9,75204.0
2016-08-02 13:30:00,28.91,28.99,28.81,28.89,83821.0,28.91,28.99,28.81,28.89,83821.0
2016-08-02 14:00:00,28.89,29.03,28.87,28.97,70599.0,28.89,29.03,28.87,28.97,70599.0
2016-08-02 14:30:00,28.98,29.05,28.87,28.95,75534.0,28.98,29.05,28.87,28.95,75534.0
2016-08-02 15:00:00,28.95,29.01,28.83,28.89,92002.0,28.95,29.01,28.83,28.89,92002.0
2016-08-02 15:30:00,28.89,28.93,28.71,28.75,350650.0,28.89,28.93,28.71,28.75,350650.0
2016-08-03 09:30:00,28.5,28.5,27.5,28.19,180089.0,28.5,28.5,27.5,28.19,180089.0
2016-08-03 10:00:00,28.19,28.47,28.09,28.3,86593.0,28.19,28.47,28.09,28.3,86593.0
2016-08-03 10:30:00,28.27,28.33,27.94,27.97,110879.0,28.27,28.33,27.94,27.97,110879.0
2016-08-03 11:00:00,27.99,28.42,27.93,28.33,86810.0,27.99,28.42,27.93,28.33,86810.0
2016-08-03 11:30:00,28.34,28.45,28.26,28.43,211269.0,28.34,28.45,28.26,28.43,211269.0
2016-08-03 12:00:00,28.44,28.51,28.38,28.46,47356.0,28.44,28.51,28.38,28.46,47356.0
2016-08-03 12:30:00,28.46,28.68,28.45,28.63,70324.0,28.46,28.68,28.45,28.63,70324.0
2016-08-03 13:00:00,28.64,28.95,28.64,28.8,112083.0,28.64,28.95,28.64,28.8,112083.0
2016-08-03 13:30:00,28.81,28.94,28.79,28.86,40921.0,28.81,28.94,28.79,28.86,40921.0
2016-08-03 14:00:00,28.88,28.93,28.62,28.62,83679.0,28.88,28.93,28.62,28.62,83679.0
2016-08-03 14:30:00,28.62,28.81,28.61,28.78,92102.0,28.62,28.81,28.61,28.78,92102.0
2016-08-03 15:00:00,28.79,28.88,28.76,28.88,65879.0,28.79,28.88,28.76,28.88,65879.0
2016-08-03 15:30:00,28.89,29.03,28.85,28.94,261908.0,28.89,29.03,28.85,28.94,261908.0
2016-08-04 09:30:00,29.0,29.07,28.41,28.41,66135.0,29.0,29.07,28.41,28.41,66135.0
2016-08-04 10:00:00,28.46,28.53,28.14,28.49,113819.0,28.46,28.53,28.14,28.49,113819.0
2016-08-04 10:30:00,28.5,28.58,28.18,28.34,79053.0,28.5,28.58,28.18,28.34,79053.0
2016-08-04 11:00:00,28.32,28.32,27.92,28.06,136913.0,28.32,28.32,27.92,28.06,136913.0
2016-08-04 11:30:00,28.05,28.45,28.02,28.43,150181.0,28.05,28.45,28.02,28.43,150181.0
2016-08-04 12:00:00,28.43,28.43,28.2,28.27,83097.0,28.43,28.43,28.2,28.27,83097.0
2016-08-04 12:30:00,28.28,28.3,28.06,28.13,90809.0,28.28,28.3,28.06,28.13,90809.0
2016-08-04 13:00:00,28.13,28.14,27.92,28.0,197166.0,28.13,28.14,27.92,28.0,197166.0
2016-08-04 13:30:00,28.01,28.2,27.96,28.19,58737.0,28.01,28.2,27.96,28.19,58737.0
2016-08-04 14:00:00,28.2,28.29,28.1,28.11,131867.0,28.2,28.29,28.1,28.11,131867.0
2016-08-04 14:30:00,28.12,28.24,28.11,28.17,58096.0,28.12,28.24,28.11,28.17,58096.0
2016-08-04 15:00:00,28.17,28.19,28.05,28.11,143572.0,28.17,28.19,28.05,28.11,143572.0
2016-08-04 15:30:00,28.12,28.14,28.05,28.13,222505.0,28.12,28.14,28.05,28.13,222505.0
2016-08-05 09:30:00,28.45,29.42,28.27,28.91,269414.0,28.45,29.42,28.27,28.91,269414.0
2016-08-05 10:00:00,28.92,29.32,28.9,29.24,152677.0,28.92,29.32,28.9,29.24,152677.0
2016-08-05 10:30:00,29.25,29.39,29.12,29.21,114446.0,29.25,29.39,29.12,29.21,114446.0
2016-08-05 11:00:00,29.2,29.41,29.19,29.3,65456.0,29.2,29.41,29.19,29.3,65456.0
2016-08-05 11:30:00,29.3,29.55,29.29,29.44,147119.0,29.3,29.55,29.29,29.44,147119.0
2016-08-05 12:00:00,29.44,29.53,29.31,29.36,256909.0,29.44,29.53,29.31,29.36,256909.0
2016-08-05 12:30:00,29.37,29.4,29.21,29.23,41082.0,29.37,29.4,29.21,29.23,41082.0
2016-08-05 13:00:00,29.23,29.4,29.22,29.38,47122.0,29.23,29.4,29.22,29.38,47122.0
2016-08-05 13:30:00,29.38,29.49,29.28,29.45,104086.0,29.38,29.49,29.28,29.45,104086.0
2016-08-05 14:00:00,29.45,29.62,29.43,29.57,110806.0,29.45,29.62,29.43,29.57,110806.0
2016-08-05 14:30:00,29.58,29.65,29.56,29.58,79452.0,29.58,29.65,29.56,29.58,79452.0
2016-08-05 15:00:00,29.57,29.66,29.54,29.59,66226.0,29.57,29.66,29.54,29.59,66226.0
2016-08-05 15:30:00,29.58,29.6,29.49,29.52,226384.0,29.58,29.6,29.49,29.52,226384.0
2016-08-08 09:30:00,29.9,31.16,29.9,30.58,266459.0,29.9,31.16,29.9,30.58,266459.0
2016-08-08 10:00:00,30.6,30.67,30.25,30.29,107797.0,30.6,30.67,30.25,30.29,107797.0
2016-08-08 10:30:00,30.32,30.74,30.3,30.64,93102.0,30.32,30.74,30.3,30.64,93102.0
2016-08-08 11:00:00,30.66,30.93,30.66,30.9,108144.0,30.66,30.93,30.66,30.9,108144.0
2016-08-08 11:30:00,30.89,31.05,30.75,30.77,94570.0,30.89,31.05,30.75,30.77,94570.0
2016-08-08 12:00:00,30.76,30.85,30.69,30.74,60350.0,30.76,30.85,30.69,30.74,60350.0
2016-08-08 12:30:00,30.75,30.97,30.74,30.96,68577.0,30.75,30.97,30.74,30.96,68577.0
2016-08-08 13:00:00,30.93,31.0,30.8,31.0,60802.0,30.93,31.0,30.8,31.0,60802.0
2016-08-08 13:30:00,31.0,31.04,30.84,30.87,99234.0,31.0,31.04,30.84,30.87,99234.0
2016-08-08 14:00:00,30.86,30.91,30.68,30.69,68353.0,30.86,30.91,30.68,30.69,68353.0
2016-08-08 14:30:00,30.68,30.77,30.6,30.72,66161.0,30.68,30.77,30.6,30.72,66161.0
2016-08-08 15:00:00,30.71,30.82,30.64,30.65,99775.0,30.71,30.82,30.64,30.65,99775.0
2016-08-08 15:30:00,30.64,30.66,30.44,30.47,242875.0,30.64,30.66,30.44,30.47,242875.0
2016-08-09 09:30:00,30.19,30.34,29.78,29.78,99015.0,30.19,30.34,29.78,29.78,99015.0
2016-08-09 10:00:00,29.76,30.07,29.62,29.95,140052.0,29.76,30.07,29.62,29.95,140052.0
2016-08-09 10:30:00,29.97,30.19,29.97,30.03,51731.0,29.97,30.19,29.97,30.03,51731.0
2016-08-09 11:00:00,30.01,30.16,29.94,30.11,42024.0,30.01,30.16,29.94,30.11,42024.0
2016-08-09 11:30:00,30.11,30.52,30.11,30.45,96570.0,30.11,30.52,30.11,30.45,96570.0
2016-08-09 12:00:00,30.45,30.48,30.17,30.19,73801.0,30.45,30.48,30.17,30.19,73801.0
2016-08-09 12:30:00,30.16,30.16,30.0,30.0,43167.0,30.16,30.16,30.0,30.0,43167.0
2016-08-09 13:00:00,30.0,30.2,29.95,30.13,57038.0,30.0,30.2,29.95,30.13,57038.0
2016-08-09 13:30:00,30.14,30.14,30.01,30.04,38356.0,30.14,30.14,30.01,30.04,38356.0
2016-08-09 14:00:00,30.03,30.09,29.99,30.05,56699.0,30.03,30.09,29.99,30.05,56699.0
2016-08-09 14:30:00,30.04,30.24,29.94,30.16,71172.0,30.04,30.24,29.94,30.16,71172.0
2016-08-09 15:00:00,30.16,30.21,30.08,30.19,61844.0,30.16,30.21,30.08,30.19,61844.0
2016-08-09 15:30:00,30.17,30.36,30.12,30.35,287230.0,30.17,30.36,30.12,30.35,287230.0
2016-08-10 09:30:00,30.37,30.52,29.94,29.94,33641.0,30.37,30.52,29.94,29.94,33641.0
2016-08-10 10:00:00,29.93,30.07,29.86,29.9,67576.0,29.93,30.07,29.86,29.9,67576.0
2016-08-10 10:30:00,29.89,30.17,29.87,30.06,54831.0,29.89,30.17,29.87,30.06,54831.0
2016-08-10 11:00:00,30.08,30.15,29.71,29.9,61370.0,30.08,30.15,29.71,29.9,61370.0
2016-08-10 11:30:00,29.88,29.89,29.55,29.64,48221.0,29.88,29.89,29.55,29.64,48221.0
2016-08-10 12:00:00,29.65,29.86,29.61,29.77,39539.0,29.65,29.86,29.61,29.77,39539.0
2016-08-10 12:30:00,29.78,29.82,29.59,29.6,53709.0,29.78,29.82,29.59,29.6,53709.0
2016-08-10 13:00:00,29.61,29.66,29.47,29.54,33989.0,29.61,29.66,29.47,29.54,33989.0
2016-08-10 13:30:00,29.55,29.57,29.38,29.39,62231.0,29.55,29.57,29.38,29.39,62231.0
2016-08-10 14:00:00,29.37,29.43,29.22,29.3,132269.0,29.37,29.43,29.22,29.3,132269.0
2016-08-10 14:30:00,29.29,29.38,29.27,29.31,81680.0,29.29,29.38,29.27,29.31,81680.0
2016-08-10 15:00:00,29.3,29.33,29.17,29.22,125436.0,29.3,29.33,29.17,29.22,125436.0
2016-08-10 15:30:00,29.23,29.25,29.07,29.21,223384.0,29.23,29.25,29.07,29.21,223384.0
2016-08-11 09:30:00,29.94,31.2,29.64,30.35,666098.0,29.94,31.2,29.64,30.35,666098.0
2016-08-11 10:00:00,30.37,30.47,29.83,29.84,256188.0,30.37,30.47,29.83,29.84,256188.0
2016-08-11 10:30:00,29.85,30.12,29.8,30.05,117361.0,29.85,30.12,29.8,30.05,117361.0
2016-08-11 11:00:00,30.08,30.3,30.08,30.16,100721.0,30.08,30.3,30.08,30.16,100721.0
2016-08-11 11:30:00,30.17,30.51,30.16,30.48,88435.0,30.17,30.51,30.16,30.48,88435.0
2016-08-11 12:00:00,30.5,30.52,30.31,30.42,61826.0,30.5,30.52,30.31,30.42,61826.0
2016-08-11 12:30:00,30.45,30.47,30.34,30.35,47091.0,30.45,30.47,30.34,30.35,47091.0
2016-08-11 13:00:00,30.35,30.46,30.3,30.41,44070.0,30.35,30.46,30.3,30.41,44070.0
2016-08-11 13:30:00,30.41,30.42,30.33,30.36,26567.0,30.41,30.42,30.33,30.36,26567.0
2016-08-11 14:00:00,30.37,30.53,30.34,30.43,60394.0,30.37,30.53,30.34,30.43,60394.0
2016-08-11 14:30:00,30.42,30.57,30.37,30.45,103518.0,30.42,30.57,30.37,30.45,103518.0
2016-08-11 15:00:00,30.44,30.54,30.43,30.52,88298.0,30.44,30.54,30.43,30.52,88298.0
2016-08-11 15:30:00,30.51,30.58,30.47,30.51,314549.0,30.51,30.58,30.47,30.51,314549.0
2016-08-12 09:30:00,30.5,30.87,30.3,30.86,118437.0,30.5,30.87,30.3,30.86,118437.0
2016-08-12 10:00:00,30.87,30.87,30.54,30.58,94726.0,30.87,30.87,30.54,30.58,94726.0
2016-08-12 10:30:00,30.58,31.13,30.56,30.95,126292.0,30.58,31.13,30.56,30.95,126292.0
2016-08-12 11:00:00,30.96,31.09,30.95,31.06,168441.0,30.96,31.09,30.95,31.06,168441.0
2016-08-12 11:30:00,31.06,31.39,31.0,31.18,190234.0,31.06,31.39,31.0,31.18,190234.0
2016-08-12 12:00:00,31.18,31.57,31.17,31.3,222354.0,31.18,31.57,31.17,31.3,222354.0
2016-08-12 12:30:00,31.32,31.42,31.1,31.19,72651.0,31.32,31.42,31.1,31.19,72651.0
2016-08-12 13:00:00,31.18,31.18,31.01,31.04,57026.0,31.18,31.18,31.01,31.04,57026.0
2016-08-12 13:30:00,31.04,31.11,30.94,31.01,70361.0,31.04,31.11,30.94,31.01,70361.0
2016-08-12 14:00:00,31.0,31.44,30.98,31.39,115927.0,31.0,31.44,30.98,31.39,115927.0
2016-08-12 14:30:00,31.39,31.65,31.36,31.48,184837.0,31.39,31.65,31.36,31.48,184837.0
2016-08-12 15:00:00,31.47,31.59,31.41,31.5,166612.0,31.47,31.59,31.41,31.5,166612.0
2016-08-12 15:30:00,31.5,31.57,31.38,31.4,331509.0,31.5,31.57,31.38,31.4,331509.0
2016-08-15 09:30:00,31.43,31.77,31.18,31.27,193206.0,31.43,31.77,31.18,31.27,193206.0
2016-08-15 10:00:00,31.28,31.5,31.2,31.29,130456.0,31.28,31.5,31.2,31.29,130456.0
2016-08-15 10:30:00,31.31,31.38,31.26,31.3,49731.0,31.31,31.38,31.26,31.3,49731.0
2016-08-15 11:00:00,31.31,31.82,31.28,31.74,103832.0,31.31,31.82,31.28,31.74,103832.0
2016-08-15 11:30:00,31.74,31.75,31.37,31.37,52847.0,31.74,31.75,31.37,31.37,52847.0
2016-08-15 12:00:00,31.37,31.57,31.33,31.57,48844.0,31.37,31.57,31.33,31.57,48844.0
2016-08-15 12:30:00,31.58,31.59,31.47,31.49,37199.0,31.58,31.59,31.47,31.49,37199.0
2016-08-15 13:00:00,31.47,31.61,31.41,31.59,78420.0,31.47,31.61,31.41,31.59,78420.0
2016-08-15 13:30:00,31.59,31.65,31.53,31.6,23784.0,31.59,31.65,31.53,31.6,23784.0
2016-08-15 14:00:00,31.6,31.78,31.55,31.56,71466.0,31.6,31.78,31.55,31.56,71466.0
2016-08-15 14:30:00,31.55,31.66,31.52,31.59,115258.0,31.55,31.66,31.52,31.59,115258.0
2016-08-15 15:00:00,31.6,31.63,31.52,31.54,59655.0,31.6,31.63,31.52,31.54,59655.0
2016-08-15 15:30:00,31.54,31.75,31.52,31.72,253317.0,31.54,31.75,31.52,31.72,253317.0
2016-08-16 09:30:00,31.71,31.71,31.05,31.35,144307.0,31.71,31.71,31.05,31.35,144307.0
2016-08-16 10:00:00,31.35,31.54,31.19,31.21,103367.0,31.35,31.54,31.19,31.21,103367.0
2016-08-16 10:30:00,31.2,31.22,30.76,30.81,70267.0,31.2,31.22,30.76,30.81,70267.0
2016-08-16 11:00:00,30.79,31.17,30.78,31.05,79800.0,30.79,31.17,30.78,31.05,79800.0
2016-08-16 11:30:00,31.05,31.3,31.03,31.23,63935.0,31.05,31.3,31.03,31.23,63935.0
2016-08-16 12:00:00,31.22,31.22,31.06,31.1,43479.0,31.22,31.22,31.06,31.1,43479.0
2016-08-16 12:30:00,31.08,31.36,31.06,31.27,49296.0,31.08,31.36,31.06,31.27,49296.0
2016-08-16 13:00:00,31.27,31.31,31.22,31.3,58421.0,31.27,31.31,31.22,31.3,58421.0
2016-08-16 13:30:00,31.3,31.34,31.22,31.3,42529.0,31.3,31.34,31.22,31.3,42529.0
2016-08-16 14:00:00,31.3,31.43,31.3,31.37,117429.0,31.3,31.43,31.3,31.37,117429.0
2016-08-16 14:30:00,31.36,31.54,31.36,31.51,107975.0,31.36,31.54,31.36,31.51,107975.0
2016-08-16 15:00:00,31.51,31.65,31.49,31.64,99578.0,31.51,31.65,31.49,31.64,99578.0
2016-08-16 15:30:00,31.63,31.64,31.46,31.49,179084.0,31.63,31.64,31.46,31.49,179084.0
2016-08-17 09:30:00,31.24,31.4,30.52,30.52,165775.0,31.24,31.4,30.52,30.52,165775.0
2016-08-17 10:00:00,30.51,30.6,30.22,30.53,137023.0,30.51,30.6,30.22,30.53,137023.0
2016-08-17 10:30:00,30.52,30.62,30.24,30.24,181651.0,30.52,30.62,30.24,30.24,181651.0
2016-08-17 11:00:00,30.25,30.33,30.12,30.14,96249.0,30.25,30.33,30.12,30.14,96249.0
2016-08-17 11:30:00,30.12,30.29,30.1,30.1,141520.0,30.12,30.29,30.1,30.1,141520.0
2016-08-17 12:00:00,30.09,30.28,30.07,30.19,120330.0,30.09,30.28,30.07,30.19,120330.0
2016-08-17 12:30:00,30.17,30.4,30.01,30.25,134981.0,30.17,30.4,30.01,30.25,134981.0
2016-08-17 13:00:00,30.25,30.26,30.01,30.04,92949.0,30.25,30.26,30.01,30.04,92949.0
2016-08-17 13:30:00,30.03,30.06,29.74,29.76,155676.0,30.03,30.06,29.74,29.76,155676.0
2016-08-17 14:00:00,29.77,30.06,29.65,29.98,239774.0,29.77,30.06,29.65,29.98,239774.0
2016-08-17 14:30:00,29.97,30.0,29.84,29.89,168681.0,29.97,30.0,29.84,29.89,168681.0
2016-08-17 15:00:00,29.89,30.03,29.84,30.02,126991.0,29.89,30.03,29.84,30.02,126991.0
2016-08-17 15:30:00,30.02,30.19,29.94,30.14,306782.0,30.02,30.19,29.94,30.14,306782.0
2016-08-18 09:30:00,30.5,30.84,29.86,30.08,163382.0,30.5,30.84,29.86,30.08,163382.0
2016-08-18 10:00:00,30.07,30.15,29.89,30.07,103932.0,30.07,30.15,29.89,30.07,103932.0
2016-08-18 10:30:00,30.07,30.42,30.07,30.28,93532.0,30.07,30.42,30.07,30.28,93532.0
2016-08-18 11:00:00,30.28,30.48,30.28,30.41,84116.0,30.28,30.48,30.28,30.41,84116.0
2016-08-18 11:30:00,30.41,30.72,30.39,30.68,98801.0,30.41,30.72,30.39,30.68,98801.0
2016-08-18 12:00:00,30.67,30.89,30.65,30.71,105484.0,30.67,30.89,30.65,30.71,105484.0
2016-08-18 12:30:00,30.69,30.79,30.58,30.58,55298.0,30.69,30.79,30.58,30.58,55298.0
2016-08-18 13:00:00,30.58,30.75,30.54,30.6,37298.0,30.58,30.75,30.54,30.6,37298.0
2016-08-18 13:30:00,30.58,30.68,30.54,30.66,56281.0,30.58,30.68,30.54,30.66,56281.0
2016-08-18 14:00:00,30.65,30.68,30.5,30.52,41382.0,30.65,30.68,30.5,30.52,41382.0
2016-08-18 14:30:00,30.53,30.73,30.47,30.72,54972.0,30.53,30.73,30.47,30.72,54972.0
2016-08-18 15:00:00,30.71,30.79,30.66,30.71,86666.0,30.71,30.79,30.66,30.71,86666.0
2016-08-18 15:30:00,30.72,30.79,30.67,30.76,240253.0,30.72,30.79,30.67,30.76,240253.0
2016-08-19 09:30:00,33.6,34.37,33.35,33.43,2192818.0,33.6,34.37,33.35,33.43,2192818.0
2016-08-19 10:00:00,33.45,33.72,33.2,33.28,717351.0,33.45,33.72,33.2,33.28,717351.0
2016-08-19 10:30:00,33.28,33.39,32.85,32.89,782969.0,33.28,33.39,32.85,32.89,782969.0
2016-08-19 11:00:00,32.89,33.39,32.89,33.34,455300.0,32.89,33.39,32.89,33.34,455300.0
2016-08-19 11:30:00,33.33,33.5,33.19,33.46,170529.0,33.33,33.5,33.19,33.46,170529.0
2016-08-19 12:00:00,33.45,33.46,33.17,33.42,198310.0,33.45,33.46,33.17,33.42,198310.0
2016-08-19 12:30:00,33.4,33.4,33.1,33.13,185539.0,33.4,33.4,33.1,33.13,185539.0
2016-08-19 13:00:00,33.11,33.4,33.1,33.35,146874.0,33.11,33.4,33.1,33.35,146874.0
2016-08-19 13:30:00,33.34,33.59,33.31,33.41,166524.0,33.34,33.59,33.31,33.41,166524.0
2016-08-19 14:00:00,33.41,33.59,33.41,33.52,115654.0,33.41,33.59,33.41,33.52,115654.0
2016-08-19 14:30:00,33.52,34.0,33.51,33.98,497207.0,33.52,34.0,33.51,33.98,497207.0
2016-08-19 15:00:00,33.98,34.16,33.76,33.97,481629.0,33.98,34.16,33.76,33.97,481629.0
2016-08-19 15:30:00,34.0,34.25,33.95,34.21,780075.0,34.0,34.25,33.95,34.21,780075.0
2016-08-22 09:30:00,34.18,34.21,33.58,33.9,243167.0,34.18,34.21,33.58,33.9,243167.0
2016-08-22 10:00:00,33.91,34.13,33.64,34.13,178920.0,33.91,34.13,33.64,34.13,178920.0
2016-08-22 10:30:00,34.13,34.13,33.9,33.91,121973.0,34.13,34.13,33.9,33.91,121973.0
2016-08-22 11:00:00,33.91,33.97,33.42,33.5,147520.0,33.91,33.97,33.42,33.5,147520.0
2016-08-22 11:30:00,33.48,33.58,33.42,33.45,99670.0,33.48,33.58,33.42,33.45,99670.0
2016-08-22 12:00:00,33.42,33.55,33.24,33.47,116034.0,33.42,33.55,33.24,33.47,116034.0
2016-08-22 12:30:00,33.51,33.77,33.49,33.57,99752.0,33.51,33.77,33.49,33.57,99752.0
2016-08-22 13:00:00,33.55,33.77,33.52,33.68,109994.0,33.55,33.77,33.52,33.68,109994.0
2016-08-22 13:30:00,33.67,33.79,33.59,33.73,96376.0,33.67,33.79,33.59,33.73,96376.0
2016-08-22 14:00:00,33.73,33.97,33.72,33.95,79467.0,33.73,33.97,33.72,33.95,79467.0
2016-08-22 14:30:00,33.95,33.95,33.77,33.8,99348.0,33.95,33.95,33.77,33.8,99348.0
2016-08-22 15:00:00,33.8,33.95,33.8,33.95,158556.0,33.8,33.95,33.8,33.95,158556.0
2016-08-22 15:30:00,33.95,34.06,33.91,34.03,326819.0,33.95,34.06,33.91,34.03,326819.0
2016-08-23 09:30:00,34.3,35.55,34.15,35.47,381962.0,34.3,35.55,34.15,35.47,381962.0
2016-08-23 10:00:00,35.5,35.57,34.84,35.06,290855.0,35.5,35.57,34.84,35.06,290855.0
2016-08-23 10:30:00,35.05,35.19,34.7,35.19,229378.0,35.05,35.19,34.7,35.19,229378.0
2016-08-23 11:00:00,35.21,35.21,34.99,35.11,105315.0,35.21,35.21,34.99,35.11,105315.0
2016-08-23 11:30:00,35.12,35.4,35.02,35.32,135704.0,35.12,35.4,35.02,35.32,135704.0
2016-08-23 12:00:00,35.32,35.35,35.01,35.31,149016.0,35.32,35.35,35.01,35.31,149016.0
2016-08-23 12:30:00,35.32,35.49,35.26,35.44,107315.0,35.32,35.49,35.26,35.44,107315.0
2016-08-23 13:00:00,35.45,35.52,35.3,35.43,227160.0,35.45,35.52,35.3,35.43,227160.0
2016-08-23 13:30:00,35.44,35.51,35.33,35.51,110245.0,35.44,35.51,35.33,35.51,110245.0
2016-08-23 14:00:00,35.5,35.72,35.41,35.52,247134.0,35.5,35.72,35.41,35.52,247134.0
2016-08-23 14:30:00,35.51,35.53,35.3,35.5,138136.0,35.51,35.53,35.3,35.5,138136.0
2016-08-23 15:00:00,35.48,35.93,35.45,35.73,335011.0,35.48,35.93,35.45,35.73,335011.0
2016-08-23 15:30:00,35.74,35.74,35.53,35.54,485517.0,35.74,35.74,35.53,35.54,485517.0
2016-08-24 09:30:00,35.5,35.95,35.22,35.38,343510.0,35.5,35.95,35.22,35.38,343510.0
2016-08-24 10:00:00,35.41,35.46,35.07,35.26,167627.0,35.41,35.46,35.07,35.26,167627.0
2016-08-24 10:30:00,35.24,35.24,34.81,35.05,167679.0,35.24,35.24,34.81,35.05,167679.0
2016-08-24 11:00:00,35.03,35.14,34.93,34.96,75403.0,35.03,35.14,34.93,34.96,75403.0
2016-08-24 11:30:00,34.97,34.97,34.57,34.57,121679.0,34.97,34.97,34.57,34.57,121679.0
2016-08-24 12:00:00,34.58,34.58,34.38,34.39,122132.0,34.58,34.58,34.38,34.39,122132.0
2016-08-24 12:30:00,34.37,34.46,34.14,34.45,197116.0,34.37,34.46,34.14,34.45,197116.0
2016-08-24 13:00:00,34.45,34.45,34.06,34.16,151377.0,34.45,34.45,34.06,34.16,151377.0
2016-08-24 13:30:00,34.15,34.18,34.01,34.01,145934.0,34.15,34.18,34.01,34.01,145934.0
2016-08-24 14:00:00,34.01,34.01,33.5,33.7,164155.0,34.01,34.01,33.5,33.7,164155.0
2016-08-24 14:30:00,33.71,34.0,33.71,33.94,192434.0,33.71,34.0,33.71,33.94,192434.0
2016-08-24 15:00:00,33.95,34.05,33.79,33.99,178266.0,33.95,34.05,33.79,33.99,178266.0
2016-08-24 15:30:00,34.0,34.1,33.93,34.07,361240.0,34.0,34.1,33.93,34.07,361240.0
2016-08-25 09:30:00,33.95,35.4,33.73,34.97,469528.0,33.95,35.4,33.73,34.97,469528.0
2016-08-25 10:00:00,34.93,35.43,34.92,35.16,488049.0,34.93,35.43,34.92,35.16,488049.0
2016-08-25 10:30:00,35.13,35.17,34.67,34.88,219577.0,35.13,35.17,34.67,34.88,219577.0
2016-08-25 11:00:00,34.89,35.23,34.88,35.16,164320.0,34.89,35.23,34.88,35.16,164320.0
2016-08-25 11:30:00,35.15,35.19,34.82,34.83,212056.0,35.15,35.19,34.82,34.83,212056.0
2016-08-25 12:00:00,34.81,34.84,34.29,34.43,261304.0,34.81,34.84,34.29,34.43,261304.0
2016-08-25 12:30:00,34.43,34.71,34.38,34.45,226243.0,34.43,34.71,34.38,34.45,226243.0
2016-08-25 13:00:00,34.45,34.85,34.45,34.6,146464.0,34.45,34.85,34.45,34.6,146464.0
2016-08-25 13:30:00,34.6,34.61,34.17,34.47,124679.0,34.6,34.61,34.17,34.47,124679.0
2016-08-25 14:00:00,34.46,34.53,34.24,34.49,84443.0,34.46,34.53,34.24,34.49,84443.0
2016-08-25 14:30:00,34.49,34.55,34.34,34.42,52361.0,34.49,34.55,34.34,34.42,52361.0
2016-08-25 15:00:00,34.4,34.61,34.36,34.56,97344.0,34.4,34.61,34.36,34.56,97344.0
2016-08-25 15:30:00,34.56,34.69,34.52,34.66,243857.0,34.56,34.69,34.52,34.66,243857.0
2016-08-26 09:30:00,34.6,34.7,33.85,33.85,295443.0,34.6,34.7,33.85,33.85,295443.0
2016-08-26 10:00:00,33.83,34.17,33.81,34.01,251352.0,33.83,34.17,33.81,34.01,251352.0
2016-08-26 10:30:00,34.01,34.11,33.54,33.55,142448.0,34.01,34.11,33.54,33.55,142448.0
2016-08-26 11:00:00,33.56,33.59,33.08,33.42,232905.0,33.56,33.59,33.08,33.42,232905.0
2016-08-26 11:30:00,33.41,33.52,33.1,33.2,144435.0,33.41,33.52,33.1,33.2,144435.0
2016-08-26 12:00:00,33.19,33.21,32.81,32.9,160994.0,33.19,33.21,32.81,32.9,160994.0
2016-08-26 12:30:00,32.9,32.99,32.72,32.86,132975.0,32.9,32.99,32.72,32.86,132975.0
2016-08-26 13:00:00,32.85,33.02,32.82,32.88,114101.0,32.85,33.02,32.82,32.88,114101.0
2016-08-26 13:30:00,32.9,32.98,32.58,32.59,180927.0,32.9,32.98,32.58,32.59,180927.0
2016-08-26 14:00:00,32.58,32.63,32.11,32.13,343573.0,32.58,32.63,32.11,32.13,343573.0
2016-08-26 14:30:00,32.15,32.3,31.83,32.1,343924.0,32.15,32.3,31.83,32.1,343924.0
2016-08-26 15:00:00,32.08,32.52,32.08,32.45,291265.0,32.08,32.52,32.08,32.45,291265.0
2016-08-26 15:30:00,32.45,32.73,32.44,32.59,494337.0,32.45,32.73,32.44,32.59,494337.0
2016-08-29 09:30:00,32.85,34.41,32.81,33.78,561366.0,32.85,34.41,32.81,33.78,561366.0
2016-08-29 10:00:00,33.73,34.0,33.52,33.61,152648.0,33.73,34.0,33.52,33.61,152648.0
2016-08-29 10:30:00,33.61,33.64,33.3,33.42,123141.0,33.61,33.64,33.3,33.42,123141.0
2016-08-29 11:00:00,33.43,33.61,33.31,33.61,81410.0,33.43,33.61,33.31,33.61,81410.0
2016-08-29 11:30:00,33.6,33.61,33.43,33.47,71565.0,33.6,33.61,33.43,33.47,71565.0
2016-08-29 12:00:00,33.45,33.59,33.42,33.57,63148.0,33.45,33.59,33.42,33.57,63148.0
2016-08-29 12:30:00,33.57,33.63,33.38,33.58,97721.0,33.57,33.63,33.38,33.58,97721.0
2016-08-29 13:00:00,33.59,33.61,33.5,33.54,42448.0,33.59,33.61,33.5,33.54,42448.0
2016-08-29 13:30:00,33.53,33.81,33.48,33.8,161797.0,33.53,33.81,33.48,33.8,161797.0
2016-08-29 14:00:00,33.79,33.84,33.68,33.8,87637.0,33.79,33.84,33.68,33.8,87637.0
2016-08-29 14:30:00,33.8,33.87,33.76,33.8,92805.0,33.8,33.87,33.76,33.8,92805.0
2016-08-29 15:00:00,33.8,33.86,33.7,33.75,120489.0,33.8,33.86,33.7,33.75,120489.0
2016-08-29 15:30:00,33.76,33.84,33.71,33.74,233696.0,33.76,33.84,33.71,33.74,233696.0
2016-08-30 09:30:00,33.57,34.0,33.51,33.8,90420.0,33.57,34.0,33.51,33.8,90420.0
2016-08-30 10:00:00,33.83,33.83,33.58,33.64,74019.0,33.83,33.83,33.58,33.64,74019.0
2016-08-30 10:30:00,33.65,33.67,33.41,33.54,82031.0,33.65,33.67,33.41,33.54,82031.0
2016-08-30 11:00:00,33.52,33.77,33.5,33.72,99553.0,33.52,33.77,33.5,33.72,99553.0
2016-08-30 11:30:00,33.72,33.88,33.67,33.75,75447.0,33.72,33.88,33.67,33.75,75447.0
2016-08-30 12:00:00,33.76,33.92,33.76,33.87,48015.0,33.76,33.92,33.76,33.87,48015.0
2016-08-30 12:30:00,33.85,33.93,33.79,33.87,87535.0,33.85,33.93,33.79,33.87,87535.0
2016-08-30 13:00:00,33.87,33.87,33.69,33.77,44770.0,33.87,33.87,33.69,33.77,44770.0
2016-08-30 13:30:00,33.77,33.87,33.7,33.87,73779.0,33.77,33.87,33.7,33.87,73779.0
2016-08-30 14:00:00,33.87,33.87,33.67,33.79,76674.0,33.87,33.87,33.67,33.79,76674.0
2016-08-30 14:30:00,33.77,33.87,33.66,33.79,54724.0,33.77,33.87,33.66,33.79,54724.0
2016-08-30 15:00:00,33.8,33.88,33.76,33.86,99559.0,33.8,33.88,33.76,33.86,99559.0
2016-08-30 15:30:00,33.86,34.0,33.86,33.96,231655.0,33.86,34.0,33.86,33.96,231655.0
2016-08-31 09:30:00,33.9,34.24,33.7,34.08,104062.0,33.9,34.24,33.7,34.08,104062.0
2016-08-31 10:00:00,34.04,34.32,33.87,33.9,122520.0,34.04,34.32,33.87,33.9,122520.0
2016-08-31 10:30:00,33.89,33.91,33.51,33.53,141272.0,33.89,33.91,33.51,33.53,141272.0
2016-08-31 11:00:00,33.51,33.86,33.26,33.86,107295.0,33.51,33.86,33.26,33.86,107295.0
2016-08-31 11:30:00,33.86,33.86,33.53,33.55,75115.0,33.86,33.86,33.53,33.55,75115.0
2016-08-31 12:00:00,33.54,33.55,33.39,33.53,125257.0,33.54,33.55,33.39,33.53,125257.0
2016-08-31 12:30:00,33.51,33.73,33.48,33.63,58654.0,33.51,33.73,33.48,33.63,58654.0
2016-08-31 13:00:00,33.63,33.64,33.45,33.55,71940.0,33.63,33.64,33.45,33.55,71940.0
2016-08-31 13:30:00,33.56,33.62,33.47,33.5,47549.0,33.56,33.62,33.47,33.5,47549.0
2016-08-31 14:00:00,33.5,33.73,33.49,33.7,54068.0,33.5,33.73,33.49,33.7,54068.0
2016-08-31 14:30:00,33.7,33.7,33.4,33.4,150583.0,33.7,33.7,33.4,33.4,150583.0
2016-08-31 15:00:00,33.41,33.73,33.39,33.71,107553.0,33.41,33.73,33.39,33.71,107553.0
2016-08-31 15:30:00,33.72,33.85,33.68,33.71,315498.0,33.72,33.85,33.68,33.71,315498.0
2016-09-01 09:30:00,33.73,33.99,33.29,33.48,114445.0,33.73,33.99,33.29,33.48,114445.0
2016-09-01 10:00:00,33.47,33.73,33.12,33.16,100454.0,33.47,33.73,33.12,33.16,100454.0
2016-09-01 10:30:00,33.11,33.27,32.94,33.08,94755.0,33.11,33.27,32.94,33.08,94755.0
2016-09-01 11:00:00,33.08,33.51,32.94,33.34,197580.0,33.08,33.51,32.94,33.34,197580.0
2016-09-01 11:30:00,33.34,33.38,33.16,33.21,95690.0,33.34,33.38,33.16,33.21,95690.0
2016-09-01 12:00:00,33.21,33.5,33.17,33.49,73254.0,33.21,33.5,33.17,33.49,73254.0
2016-09-01 12:30:00,33.49,33.63,33.37,33.43,63315.0,33.49,33.63,33.37,33.43,63315.0
2016-09-01 13:00:00,33.44,33.45,33.18,33.25,123125.0,33.44,33.45,33.18,33.25,123125.0
2016-09-01 13:30:00,33.25,33.34,33.13,33.16,58032.0,33.25,33.34,33.13,33.16,58032.0
2016-09-01 14:00:00,33.16,33.44,33.07,33.44,58607.0,33.16,33.44,33.07,33.44,58607.0
2016-09-01 14:30:00,33.43,33.43,33.28,33.33,42193.0,33.43,33.43,33.28,33.33,42193.0
2016-09-01 15:00:00,33.33,33.4,33.21,33.34,71363.0,33.33,33.4,33.21,33.34,71363.0
2016-09-01 15:30:00,33.34,33.49,33.32,33.42,209928.0,33.34,33.49,33.32,33.42,209928.0
2016-09-02 09:30:00,33.67,34.1,33.28,33.86,126326.0,33.67,34.1,33.28,33.86,126326.0
2016-09-02 10:00:00,33.87,34.22,33.77,34.0,144894.0,33.87,34.22,33.77,34.0,144894.0
2016-09-02 10:30:00,34.0,34.02,33.86,33.92,99020.0,34.0,34.02,33.86,33.92,99020.0
2016-09-02 11:00:00,33.91,33.99,33.75,33.82,51624.0,33.91,33.99,33.75,33.82,51624.0
2016-09-02 11:30:00,33.82,33.87,33.7,33.77,43014.0,33.82,33.87,33.7,33.77,43014.0
2016-09-02 12:00:00,33.77,33.84,33.73,33.77,46126.0,33.77,33.84,33.73,33.77,46126.0
2016-09-02 12:30:00,33.75,33.89,33.73,33.82,44564.0,33.75,33.89,33.73,33.82,44564.0
2016-09-02 13:00:00,33.84,33.9,33.74,33.8,35893.0,33.84,33.9,33.74,33.8,35893.0
2016-09-02 13:30:00,33.77,33.81,33.73,33.75,49266.0,33.77,33.81,33.73,33.75,49266.0
2016-09-02 14:00:00,33.76,33.89,33.74,33.79,48443.0,33.76,33.89,33.74,33.79,48443.0
2016-09-02 14:30:00,33.79,33.85,33.75,33.76,34075.0,33.79,33.85,33.75,33.76,34075.0
2016-09-02 15:00:00,33.76,33.9,33.66,33.89,110301.0,33.76,33.9,33.66,33.89,110301.0
2016-09-02 15:30:00,33.89,34.0,33.86,33.89,296279.0,33.89,34.0,33.86,33.89,296279.0
2016-09-06 09:30:00,33.6,33.94,33.15,33.7,101637.0,33.6,33.94,33.15,33.7,101637.0
2016-09-06 10:00:00,33.64,33.67,33.34,33.57,107398.0,33.64,33.67,33.34,33.57,107398.0
2016-09-06 10:30:00,33.55,33.66,33.45,33.45,137900.0,33.55,33.66,33.45,33.45,137900.0
2016-09-06 11:00:00,33.44,33.59,33.39,33.45,188008.0,33.44,33.59,33.39,33.45,188008.0
2016-09-06 11:30:00,33.45,33.55,33.32,33.5,163912.0,33.45,33.55,33.32,33.5,163912.0
2016-09-06 12:00:00,33.51,33.6,33.49,33.52,49165.0,33.51,33.6,33.49,33.52,49165.0
2016-09-06 12:30:00,33.52,33.64,33.51,33.53,87700.0,33.52,33.64,33.51,33.53,87700.0
2016-09-06 13:00:00,33.54,33.59,33.5,33.5,48587.0,33.54,33.59,33.5,33.5,48587.0
2016-09-06 13:30:00,33.51,33.59,33.5,33.51,82602.0,33.51,33.59,33.5,33.51,82602.0
2016-09-06 14:00:00,33.52,33.57,33.49,33.51,93344.0,33.52,33.57,33.49,33.51,93344.0
2016-09-06 14:30:00,33.5,33.56,33.49,33.55,134501.0,33.5,33.56,33.49,33.55,134501.0
2016-09-06 15:00:00,33.55,33.59,33.52,33.55,131401.0,33.55,33.59,33.52,33.55,131401.0
2016-09-06 15:30:00,33.55,33.59,33.5,33.56,424255.0,33.55,33.59,33.5,33.56,424255.0
2016-09-07 09:30:00,33.5,34.38,33.39,34.01,225499.0,33.5,34.38,33.39,34.01,225499.0
2016-09-07 10:00:00,34.02,34.63,34.01,34.46,279379.0,34.02,34.63,34.01,34.46,279379.0
2016-09-07 10:30:00,34.48,34.61,33.86,34.08,162520.0,34.48,34.61,33.86,34.08,162520.0
2016-09-07 11:00:00,34.09,34.56,34.0,34.27,140317.0,34.09,34.56,34.0,34.27,140317.0
2016-09-07 11:30:00,34.28,34.45,34.26,34.44,144991.0,34.28,34.45,34.26,34.44,144991.0
2016-09-07 12:00:00,34.44,34.46,34.19,34.32,136382.0,34.44,34.46,34.19,34.32,136382.0
2016-09-07 12:30:00,34.31,34.45,34.2,34.39,64112.0,34.31,34.45,34.2,34.39,64112.0
2016-09-07 13:00:00,34.39,34.47,34.22,34.44,112593.0,34.39,34.47,34.22,34.44,112593.0
2016-09-07 13:30:00,34.45,34.64,34.43,34.52,111691.0,34.45,34.64,34.43,34.52,111691.0
2016-09-07 14:00:00,34.51,34.68,34.39,34.66,128930.0,34.51,34.68,34.39,34.66,128930.0
2016-09-07 14:30:00,34.66,34.7,34.47,34.59,220723.0,34.66,34.7,34.47,34.59,220723.0
2016-09-07 15:00:00,34.6,34.78,34.6,34.76,103601.0,34.6,34.78,34.6,34.76,103601.0
2016-09-07 15:30:00,34.76,34.99,34.75,34.89,497681.0,34.76,34.99,34.75,34.89,497681.0
2016-09-08 09:30:00,34.62,34.93,33.95,34.0,353982.0,34.62,34.93,33.95,34.0,353982.0
2016-09-08 10:00:00,34.01,34.66,34.0,34.4,274109.0,34.01,34.66,34.0,34.4,274109.0
2016-09-08 10:30:00,34.41,34.5,34.33,34.39,142194.0,34.41,34.5,34.33,34.39,142194.0
2016-09-08 11:00:00,34.39,34.47,34.13,34.16,209537.0,34.39,34.47,34.13,34.16,209537.0
2016-09-08 11:30:00,34.17,34.41,34.15,34.34,277295.0,34.17,34.41,34.15,34.34,277295.0
2016-09-08 12:00:00,34.35,34.7,34.35,34.65,196076.0,34.35,34.7,34.35,34.65,196076.0
2016-09-08 12:30:00,34.65,34.77,34.58,34.7,230516.0,34.65,34.77,34.58,34.7,230516.0
2016-09-08 13:00:00,34.71,34.76,34.56,34.62,187341.0,34.71,34.76,34.56,34.62,187341.0
2016-09-08 13:30:00,34.62,34.73,34.29,34.42,235190.0,34.62,34.73,34.29,34.42,235190.0
2016-09-08 14:00:00,34.41,34.9,34.24,34.78,362798.0,34.41,34.9,34.24,34.78,362798.0
2016-09-08 14:30:00,34.76,34.95,34.55,34.87,305954.0,34.76,34.95,34.55,34.87,305954.0
2016-09-08 15:00:00,34.87,35.73,34.85,35.47,913023.0,34.87,35.73,34.85,35.47,913023.0
2016-09-08 15:30:00,35.47,35.59,35.15,35.27,1185725.0,35.47,35.59,35.15,35.27,1185725.0
2016-09-09 09:30:00,39.4,39.98,37.97,38.62,2960553.0,39.4,39.98,37.97,38.62,2960553.0
2016-09-09 10:00:00,38.62,38.82,37.95,38.0,976307.0,38.62,38.82,37.95,38.0,976307.0
2016-09-09 10:30:00,38.05,38.39,37.96,38.39,720337.0,38.05,38.39,37.96,38.39,720337.0
2016-09-09 11:00:00,38.37,38.72,37.53,37.72,877846.0,38.37,38.72,37.53,37.72,877846.0
2016-09-09 11:30:00,37.72,38.14,37.71,37.89,640336.0,37.72,38.14,37.71,37.89,640336.0
2016-09-09 12:00:00,37.9,38.12,37.63,38.05,447058.0,37.9,38.12,37.63,38.05,447058.0
2016-09-09 12:30:00,38.06,38.06,37.67,37.75,422975.0,38.06,38.06,37.67,37.75,422975.0
2016-09-09 13:00:00,37.78,37.87,37.03,37.05,510361.0,37.78,37.87,37.03,37.05,510361.0
2016-09-09 13:30:00,37.07,37.31,36.89,37.06,434821.0,37.07,37.31,36.89,37.06,434821.0
2016-09-09 14:00:00,37.07,37.28,36.77,36.99,476260.0,37.07,37.28,36.77,36.99,476260.0
2016-09-09 14:30:00,37.0,37.07,36.54,36.75,447495.0,37.0,37.07,36.54,36.75,447495.0
2016-09-09 15:00:00,36.75,36.91,36.46,36.87,495316.0,36.75,36.91,36.46,36.87,495316.0
2016-09-09 15:30:00,36.86,37.03,36.3,36.35,1012185.0,36.86,37.03,36.3,36.35,1012185.0
2016-09-12 09:30:00,35.77,37.26,35.5,36.45,630749.0,35.77,37.26,35.5,36.45,630749.0
2016-09-12 10:00:00,36.45,36.59,36.18,36.29,323188.0,36.45,36.59,36.18,36.29,323188.0
2016-09-12 10:30:00,36.29,36.4,35.76,36.37,281172.0,36.29,36.4,35.76,36.37,281172.0
2016-09-12 11:00:00,36.34,36.48,36.18,36.39,167796.0,36.34,36.48,36.18,36.39,167796.0
2016-09-12 11:30:00,36.37,36.39,36.21,36.32,219712.0,36.37,36.39,36.21,36.32,219712.0
2016-09-12 12:00:00,36.31,36.32,35.97,36.11,102298.0,36.31,36.32,35.97,36.11,102298.0
2016-09-12 12:30:00,36.16,36.16,35.75,35.77,207717.0,36.16,36.16,35.75,35.77,207717.0
2016-09-12 13:00:00,35.77,35.79,35.14,35.17,370667.0,35.77,35.79,35.14,35.17,370667.0
2016-09-12 13:30:00,35.17,35.74,34.96,35.7,408742.0,35.17,35.74,34.96,35.7,408742.0
2016-09-12 14:00:00,35.69,36.4,35.69,36.34,379383.0,35.69,36.4,35.69,36.34,379383.0
2016-09-12 14:30:00,36.37,36.77,36.34,36.49,295909.0,36.37,36.77,36.34,36.49,295909.0
2016-09-12 15:00:00,36.48,36.51,36.33,36.39,204088.0,36.48,36.51,36.33,36.39,204088.0
2016-09-12 15:30:00,36.39,36.4,36.01,36.15,606505.0,36.39,36.4,36.01,36.15,606505.0
2016-09-13 09:30:00,35.55,36.79,35.5,35.94,183126.0,35.55,36.79,35.5,35.94,183126.0
2016-09-13 10:00:00,35.94,35.99,35.75,35.85,133350.0,35.94,35.99,35.75,35.85,133350.0
2016-09-13 10:30:00,35.85,36.18,35.74,35.9,120230.0,35.85,36.18,35.74,35.9,120230.0
2016-09-13 11:00:00,35.86,36.12,35.75,35.81,88279.0,35.86,36.12,35.75,35.81,88279.0
2016-09-13 11:30:00,35.8,35.85,35.56,35.77,96318.0,35.8,35.85,35.56,35.77,96318.0
2016-09-13 12:00:00,35.77,35.8,35.39,35.46,92507.0,35.77,35.8,35.39,35.46,92507.0
2016-09-13 12:30:00,35.5,35.65,35.41,35.47,86801.0,35.5,35.65,35.41,35.47,86801.0
2016-09-13 13:00:00,35.45,35.8,35.44,35.79,80495.0,35.45,35.8,35.44,35.79,80495.0
2016-09-13 13:30:00,35.79,35.95,35.43,35.51,81618.0,35.79,35.95,35.43,35.51,81618.0
2016-09-13 14:00:00,35.49,35.56,35.29,35.31,90557.0,35.49,35.56,35.29,35.31,90557.0
2016-09-13 14:30:00,35.32,35.46,35.19,35.32,85388.0,35.32,35.46,35.19,35.32,85388.0
2016-09-13 15:00:00,35.31,35.75,35.24,35.72,161534.0,35.31,35.75,35.24,35.72,161534.0
2016-09-13 15:30:00,35.72,35.91,35.63,35.75,441166.0,35.72,35.91,35.63,35.75,441166.0
2016-09-14 09:30:00,36.09,36.26,34.51,34.94,230146.0,36.09,36.26,34.51,34.94,230146.0
2016-09-14 10:00:00,34.99,35.4,34.83,35.24,120461.0,34.99,35.4,34.83,35.24,120461.0
2016-09-14 10:30:00,35.24,35.37,34.77,34.83,90385.0,35.24,35.37,34.77,34.83,90385.0
2016-09-14 11:00:00,34.84,35.11,34.81,34.92,90664.0,34.84,35.11,34.81,34.92,90664.0
2016-09-14 11:30:00,34.89,35.44,34.74,35.4,135987.0,34.89,35.44,34.74,35.4,135987.0
2016-09-14 12:00:00,35.41,35.74,35.36,35.66,84882.0,35.41,35.74,35.36,35.66,84882.0
2016-09-14 12:30:00,35.64,35.75,35.43,35.75,60783.0,35.64,35.75,35.43,35.75,60783.0
2016-09-14 13:00:00,35.73,35.91,35.68,35.85,91110.0,35.73,35.91,35.68,35.85,91110.0
2016-09-14 13:30:00,35.85,35.91,35.78,35.81,79574.0,35.85,35.91,35.78,35.81,79574.0
2016-09-14 14:00:00,35.8,35.88,35.45,35.74,109463.0,35.8,35.88,35.45,35.74,109463.0
2016-09-14 14:30:00,35.73,35.85,35.69,35.76,59258.0,35.73,35.85,35.69,35.76,59258.0
2016-09-14 15:00:00,35.76,35.81,35.56,35.58,100898.0,35.76,35.81,35.56,35.58,100898.0
2016-09-14 15:30:00,35.57,35.63,35.4,35.43,279908.0,35.57,35.63,35.4,35.43,279908.0
2016-09-15 09:30:00,35.31,35.51,34.69,34.79,126604.0,35.31,35.51,34.69,34.79,126604.0
2016-09-15 10:00:00,34.8,35.25,34.74,34.92,135280.0,34.8,35.25,34.74,34.92,135280.0
2016-09-15 10:30:00,34.91,35.13,34.76,34.98,77224.0,34.91,35.13,34.76,34.98,77224.0
2016-09-15 11:00:00,35.01,35.35,34.95,35.32,82146.0,35.01,35.35,34.95,35.32,82146.0
2016-09-15 11:30:00,35.31,35.35,34.91,34.97,95267.0,35.31,35.35,34.91,34.97,95267.0
2016-09-15 12:00:00,35.0,35.35,34.96,35.14,88874.0,35.0,35.35,34.96,35.14,88874.0
2016-09-15 12:30:00,35.15,35.2,35.02,35.08,35584.0,35.15,35.2,35.02,35.08,35584.0
2016-09-15 13:00:00,35.1,35.13,34.84,34.98,75731.0,35.1,35.13,34.84,34.98,75731.0
2016-09-15 13:30:00,34.96,35.22,34.96,35.22,57668.0,34.96,35.22,34.96,35.22,57668.0
2016-09-15 14:00:00,35.21,35.21,35.03,35.03,68899.0,35.21,35.21,35.03,35.03,68899.0
2016-09-15 14:30:00,35.03,35.11,34.97,35.09,102326.0,35.03,35.11,34.97,35.09,102326.0
2016-09-15 15:00:00,35.1,35.14,34.92,34.93,125765.0,35.1,35.14,34.92,34.93,125765.0
2016-09-15 15:30:00,34.94,35.03,34.87,35.02,200702.0,34.94,35.03,34.87,35.02,200702.0
2016-09-16 09:30:00,34.86,35.87,34.81,35.6,194097.0,34.86,35.87,34.81,35.6,194097.0
2016-09-16 10:00:00,35.6,35.62,35.16,35.29,109968.0,35.6,35.62,35.16,35.29,109968.0
2016-09-16 10:30:00,35.27,35.54,35.18,35.26,49983.0,35.27,35.54,35.18,35.26,49983.0
2016-09-16 11:00:00,35.24,35.28,35.1,35.23,70733.0,35.24,35.28,35.1,35.23,70733.0
2016-09-16 11:30:00,35.21,35.24,35.07,35.11,59589.0,35.21,35.24,35.07,35.11,59589.0
2016-09-16 12:00:00,35.14,35.19,35.03,35.08,36036.0,35.14,35.19,35.03,35.08,36036.0
2016-09-16 12:30:00,35.07,35.16,35.0,35.11,36906.0,35.07,35.16,35.0,35.11,36906.0
2016-09-16 13:00:00,35.11,35.27,35.07,35.14,73656.0,35.11,35.27,35.07,35.14,73656.0
2016-09-16 13:30:00,35.13,35.14,34.87,34.98,62786.0,35.13,35.14,34.87,34.98,62786.0
2016-09-16 14:00:00,35.0,35.15,34.76,35.01,112271.0,35.0,35.15,34.76,35.01,112271.0
2016-09-16 14:30:00,34.99,35.01,34.86,34.88,94580.0,34.99,35.01,34.86,34.88,94580.0
2016-09-16 15:00:00,34.87,35.03,34.85,35.01,114946.0,34.87,35.03,34.85,35.01,114946.0
2016-09-16 15:30:00,35.01,35.23,34.98,35.02,288152.0,35.01,35.23,34.98,35.02,288152.0
2016-09-19 09:30:00,35.1,35.44,35.0,35.17,116853.0,35.1,35.44,35.0,35.17,116853.0
2016-09-19 10:00:00,35.21,35.29,34.86,35.01,245322.0,35.21,35.29,34.86,35.01,245322.0
2016-09-19 10:30:00,35.0,35.0,34.67,34.76,101102.0,35.0,35.0,34.67,34.76,101102.0
2016-09-19 11:00:00,34.75,35.11,34.75,35.09,167999.0,34.75,35.11,34.75,35.09,167999.0
2016-09-19 11:30:00,35.1,35.11,34.97,35.02,141567.0,35.1,35.11,34.97,35.02,141567.0
2016-09-19 12:00:00,35.03,35.04,34.6,34.65,217199.0,35.03,35.04,34.6,34.65,217199.0
2016-09-19 12:30:00,34.63,34.88,34.45,34.48,93977.0,34.63,34.88,34.45,34.48,93977.0
2016-09-19 13:00:00,34.45,34.51,34.17,34.19,126047.0,34.45,34.51,34.17,34.19,126047.0
2016-09-19 13:30:00,34.18,34.36,33.94,34.31,109920.0,34.18,34.36,33.94,34.31,109920.0
2016-09-19 14:00:00,34.3,34.32,34.01,34.27,135560.0,34.3,34.32,34.01,34.27,135560.0
2016-09-19 14:30:00,34.29,34.51,34.29,34.49,78528.0,34.29,34.51,34.29,34.49,78528.0
2016-09-19 15:00:00,34.5,34.5,34.23,34.26,105001.0,34.5,34.5,34.23,34.26,105001.0
2016-09-19 15:30:00,34.26,34.33,34.16,34.25,269595.0,34.26,34.33,34.16,34.25,269595.0
2016-09-20 09:30:00,34.65,34.67,33.07,33.8,334888.0,34.65,34.67,33.07,33.8,334888.0
2016-09-20 10:00:00,33.79,33.95,33.73,33.89,148886.0,33.79,33.95,33.73,33.89,148886.0
2016-09-20 10:30:00,33.88,33.97,33.77,33.87,119273.0,33.88,33.97,33.77,33.87,119273.0
2016-09-20 11:00:00,33.89,34.0,33.75,33.77,110082.0,33.89,34.0,33.75,33.77,110082.0
2016-09-20 11:30:00,33.78,33.89,33.7,33.81,83518.0,33.78,33.89,33.7,33.81,83518.0
2016-09-20 12:00:00,33.79,33.85,33.54,33.55,151211.0,33.79,33.85,33.54,33.55,151211.0
2016-09-20 12:30:00,33.55,33.58,33.38,33.4,111011.0,33.55,33.58,33.38,33.4,111011.0
2016-09-20 13:00:00,33.37,33.53,33.24,33.25,150479.0,33.37,33.53,33.24,33.25,150479.0
2016-09-20 13:30:00,33.24,33.45,33.2,33.42,134597.0,33.24,33.45,33.2,33.42,134597.0
2016-09-20 14:00:00,33.4,33.42,33.23,33.3,100925.0,33.4,33.42,33.23,33.3,100925.0
2016-09-20 14:30:00,33.29,33.52,33.27,33.32,122748.0,33.29,33.52,33.27,33.32,122748.0
2016-09-20 15:00:00,33.32,33.36,33.21,33.23,124740.0,33.32,33.36,33.21,33.23,124740.0
2016-09-20 15:30:00,33.24,33.31,33.15,33.17,318938.0,33.24,33.31,33.15,33.17,318938.0
2016-09-21 09:30:00,33.32,33.53,32.91,33.3,121479.0,33.32,33.53,32.91,33.3,121479.0
2016-09-21 10:00:00,33.29,33.39,32.82,33.18,152142.0,33.29,33.39,32.82,33.18,152142.0
2016-09-21 10:30:00,33.21,33.46,33.11,33.24,105528.0,33.21,33.46,33.11,33.24,105528.0
2016-09-21 11:00:00,33.25,33.44,32.93,33.24,126171.0,33.25,33.44,32.93,33.24,126171.0
2016-09-21 11:30:00,33.23,33.24,32.79,32.79,91356.0,33.23,33.24,32.79,32.79,91356.0
2016-09-21 12:00:00,32.77,32.93,32.48,32.58,93163.0,32.77,32.93,32.48,32.58,93163.0
2016-09-21 12:30:00,32.59,32.65,32.52,32.62,51624.0,32.59,32.65,32.52,32.62,51624.0
2016-09-21 13:00:00,32.62,32.75,32.5,32.61,70114.0,32.62,32.75,32.5,32.61,70114.0
2016-09-21 13:30:00,32.61,32.61,32.42,32.47,100779.0,32.61,32.61,32.42,32.47,100779.0
2016-09-21 14:00:00,32.47,32.97,32.44,32.64,180334.0,32.47,32.97,32.44,32.64,180334.0
2016-09-21 14:30:00,32.66,32.94,32.66,32.93,192954.0,32.66,32.94,32.66,32.93,192954.0
2016-09-21 15:00:00,32.93,33.41,32.91,33.39,245186.0,32.93,33.41,32.91,33.39,245186.0
2016-09-21 15:30:00,33.38,33.44,33.19,33.41,383705.0,33.38,33.44,33.19,33.41,383705.0
2016-09-22 09:30:00,33.9,34.16,33.41,33.87,319334.0,33.9,34.16,33.41,33.87,319334.0
2016-09-22 10:00:00,33.89,34.11,33.63,33.77,131117.0,33.89,34.11,33.63,33.77,131117.0
2016-09-22 10:30:00,33.77,33.85,33.4,33.42,116335.0,33.77,33.85,33.4,33.42,116335.0
2016-09-22 11:00:00,33.41,33.45,33.15,33.17,127660.0,33.41,33.45,33.15,33.17,127660.0
2016-09-22 11:30:00,33.18,33.32,33.07,33.25,103368.0,33.18,33.32,33.07,33.25,103368.0
2016-09-22 12:00:00,33.24,33.3,33.14,33.2,89151.0,33.24,33.3,33.14,33.2,89151.0
2016-09-22 12:30:00,33.18,33.18,33.08,33.15,160736.0,33.18,33.18,33.08,33.15,160736.0
2016-09-22 13:00:00,33.15,33.2,33.05,33.07,111896.0,33.15,33.2,33.05,33.07,111896.0
2016-09-22 13:30:00,33.06,33.1,32.9,32.93,116411.0,33.06,33.1,32.9,32.93,116411.0
2016-09-22 14:00:00,32.95,33.1,32.93,32.97,180138.0,32.95,33.1,32.93,32.97,180138.0
2016-09-22 14:30:00,32.96,33.12,32.87,33.07,111941.0,32.96,33.12,32.87,33.07,111941.0
2016-09-22 15:00:00,33.07,33.29,33.04,33.26,116649.0,33.07,33.29,33.04,33.26,116649.0
2016-09-22 15:30:00,33.27,33.34,33.19,33.23,217233.0,33.27,33.34,33.19,33.23,217233.0
2016-09-23 09:30:00,33.18,33.84,33.18,33.73,139336.0,33.18,33.84,33.18,33.73,139336.0
2016-09-23 10:00:00,33.72,33.88,33.58,33.81,98908.0,33.72,33.88,33.58,33.81,98908.0
2016-09-23 10:30:00,33.8,34.0,33.55,33.65,89518.0,33.8,34.0,33.55,33.65,89518.0
2016-09-23 11:00:00,33.65,33.8,33.5,33.61,72643.0,33.65,33.8,33.5,33.61,72643.0
2016-09-23 11:30:00,33.6,33.7,33.36,33.42,65327.0,33.6,33.7,33.36,33.42,65327.0
2016-09-23 12:00:00,33.41,33.41,33.19,33.19,55620.0,33.41,33.41,33.19,33.19,55620.0
2016-09-23 12:30:00,33.2,33.24,33.07,33.19,48952.0,33.2,33.24,33.07,33.19,48952.0
2016-09-23 13:00:00,33.17,33.21,33.03,33.12,35825.0,33.17,33.21,33.03,33.12,35825.0
2016-09-23 13:30:00,33.1,33.16,32.97,32.98,56112.0,33.1,33.16,32.97,32.98,56112.0
2016-09-23 14:00:00,32.97,33.06,32.89,32.94,75297.0,32.97,33.06,32.89,32.94,75297.0
2016-09-23 14:30:00,32.94,33.03,32.89,32.94,51895.0,32.94,33.03,32.89,32.94,51895.0
2016-09-23 15:00:00,32.93,33.02,32.85,32.9,75140.0,32.93,33.02,32.85,32.9,75140.0
2016-09-23 15:30:00,32.9,33.0,32.85,32.87,253777.0,32.9,33.0,32.85,32.87,253777.0
2016-09-26 09:30:00,32.7,32.75,31.98,32.35,371029.0,32.7,32.75,31.98,32.35,371029.0
2016-09-26 10:00:00,32.35,32.49,32.1,32.37,187235.0,32.35,32.49,32.1,32.37,187235.0
2016-09-26 10:30:00,32.37,32.39,31.91,31.97,136736.0,32.37,32.39,31.91,31.97,136736.0
2016-09-26 11:00:00,31.97,32.15,31.91,31.92,111646.0,31.97,32.15,31.91,31.92,111646.0
2016-09-26 11:30:00,31.92,31.92,31.77,31.89,153771.0,31.92,31.92,31.77,31.89,153771.0
2016-09-26 12:00:00,31.89,32.01,31.85,31.9,55849.0,31.89,32.01,31.85,31.9,55849.0
2016-09-26 12:30:00,31.91,31.92,31.75,31.83,107589.0,31.91,31.92,31.75,31.83,107589.0
2016-09-26 13:00:00,31.83,31.9,31.65,31.77,106108.0,31.83,31.9,31.65,31.77,106108.0
2016-09-26 13:30:00,31.78,31.84,31.59,31.68,131585.0,31.78,31.84,31.59,31.68,131585.0
2016-09-26 14:00:00,31.69,31.79,31.65,31.78,121991.0,31.69,31.79,31.65,31.78,121991.0
2016-09-26 14:30:00,31.79,31.79,31.68,31.69,102749.0,31.79,31.79,31.68,31.69,102749.0
2016-09-26 15:00:00,31.69,31.73,31.52,31.54,174766.0,31.69,31.73,31.52,31.54,174766.0
2016-09-26 15:30:00,31.54,31.6,31.42,31.47,507062.0,31.54,31.6,31.42,31.47,507062.0
2016-09-27 09:30:00,31.55,32.02,31.47,32.0,161333.0,31.55,32.02,31.47,32.0,161333.0
2016-09-27 10:00:00,32.0,32.23,31.96,32.14,193902.0,32.0,32.23,31.96,32.14,193902.0
2016-09-27 10:30:00,32.15,32.21,31.91,32.15,142453.0,32.15,32.21,31.91,32.15,142453.0
2016-09-27 11:00:00,32.14,32.17,31.93,32.06,103608.0,32.14,32.17,31.93,32.06,103608.0
2016-09-27 11:30:00,32.08,32.09,31.72,31.75,87156.0,32.08,32.09,31.72,31.75,87156.0
2016-09-27 12:00:00,31.73,31.86,31.68,31.75,50299.0,31.73,31.86,31.68,31.75,50299.0
2016-09-27 12:30:00,31.78,31.84,31.69,31.74,45076.0,31.78,31.84,31.69,31.74,45076.0
2016-09-27 13:00:00,31.73,31.82,31.71,31.76,82556.0,31.73,31.82,31.71,31.76,82556.0
2016-09-27 13:30:00,31.77,31.9,31.75,31.9,59800.0,31.77,31.9,31.75,31.9,59800.0
2016-09-27 14:00:00,31.89,32.04,31.86,32.02,109446.0,31.89,32.04,31.86,32.02,109446.0
2016-09-27 14:30:00,32.02,32.03,31.82,31.84,94505.0,32.02,32.03,31.82,31.84,94505.0
2016-09-27 15:00:00,31.85,32.04,31.84,31.99,98882.0,31.85,32.04,31.84,31.99,98882.0
2016-09-27 15:30:00,31.98,32.57,31.95,32.55,473119.0,31.98,32.57,31.95,32.55,473119.0
2016-09-28 09:30:00,32.3,32.42,31.86,32.06,202434.0,32.3,32.42,31.86,32.06,202434.0
2016-09-28 10:00:00,32.06,32.13,31.84,32.06,165788.0,32.06,32.13,31.84,32.06,165788.0
2016-09-28 10:30:00,32.07,32.1,31.85,31.89,168500.0,32.07,32.1,31.85,31.89,168500.0
2016-09-28 11:00:00,31.88,31.88,31.56,31.57,210530.0,31.88,31.88,31.56,31.57,210530.0
2016-09-28 11:30:00,31.57,31.78,31.45,31.59,192545.0,31.57,31.78,31.45,31.59,192545.0
2016-09-28 12:00:00,31.58,31.87,31.47,31.81,217169.0,31.58,31.87,31.47,31.81,217169.0
2016-09-28 12:30:00,31.81,31.87,31.69,31.82,85449.0,31.81,31.87,31.69,31.82,85449.0
2016-09-28 13:00:00,31.82,31.83,31.67,31.71,147376.0,31.82,31.83,31.67,31.71,147376.0
2016-09-28 13:30:00,31.72,31.78,31.71,31.78,57929.0,31.72,31.78,31.71,31.78,57929.0
2016-09-28 14:00:00,31.78,32.2,31.76,32.11,187608.0,31.78,32.2,31.76,32.11,187608.0
2016-09-28 14:30:00,32.12,32.12,31.9,31.93,160911.0,32.12,32.12,31.9,31.93,160911.0
2016-09-28 15:00:00,31.93,31.93,31.8,31.82,105334.0,31.93,31.93,31.8,31.82,105334.0
2016-09-28 15:30:00,31.82,31.84,31.73,31.74,349450.0,31.82,31.84,31.73,31.74,349450.0
2016-09-29 09:30:00,31.66,32.39,31.6,32.18,197058.0,31.66,32.39,31.6,32.18,197058.0
2016-09-29 10:00:00,32.18,32.42,31.84,31.94,147185.0,32.18,32.42,31.84,31.94,147185.0
2016-09-29 10:30:00,31.94,32.19,31.94,32.15,89520.0,31.94,32.19,31.94,32.15,89520.0
2016-09-29 11:00:00,32.13,33.73,32.13,33.39,1332593.0,32.13,33.73,32.13,33.39,1332593.0
2016-09-29 11:30:00,33.39,34.06,33.18,33.58,1261553.0,33.39,34.06,33.18,33.58,1261553.0
2016-09-29 12:00:00,33.59,33.95,33.47,33.47,320980.0,33.59,33.95,33.47,33.47,320980.0
2016-09-29 12:30:00,33.46,33.53,32.78,32.95,342393.0,33.46,33.53,32.78,32.95,342393.0
2016-09-29 13:00:00,32.94,32.99,32.78,32.93,136733.0,32.94,32.99,32.78,32.93,136733.0
2016-09-29 13:30:00,32.95,33.17,32.37,32.61,248655.0,32.95,33.17,32.37,32.61,248655.0
2016-09-29 14:00:00,32.63,33.03,32.62,32.98,202762.0,32.63,33.03,32.62,32.98,202762.0
2016-09-29 14:30:00,32.97,33.26,32.95,33.02,227884.0,32.97,33.26,32.95,33.02,227884.0
2016-09-29 15:00:00,33.01,33.02,32.75,32.92,178554.0,33.01,33.02,32.75,32.92,178554.0
2016-09-29 15:30:00,32.91,33.18,32.83,33.06,489786.0,32.91,33.18,32.83,33.06,489786.0
2016-09-30 09:30:00,33.43,34.0,33.3,33.87,344740.0,33.43,34.0,33.3,33.87,344740.0
2016-09-30 10:00:00,33.88,33.92,33.46,33.8,150127.0,33.88,33.92,33.46,33.8,150127.0
2016-09-30 10:30:00,33.82,33.91,33.73,33.88,148936.0,33.82,33.91,33.73,33.88,148936.0
2016-09-30 11:00:00,33.87,34.51,33.87,34.17,455953.0,33.87,34.51,33.87,34.17,455953.0
2016-09-30 11:30:00,34.17,34.69,34.16,34.62,279244.0,34.17,34.69,34.16,34.62,279244.0
2016-09-30 12:00:00,34.62,34.65,34.26,34.59,152494.0,34.62,34.65,34.26,34.59,152494.0
2016-09-30 12:30:00,34.59,34.6,34.18,34.35,173182.0,34.59,34.6,34.18,34.35,173182.0
2016-09-30 13:00:00,34.36,34.59,34.35,34.57,78435.0,34.36,34.59,34.35,34.57,78435.0
2016-09-30 13:30:00,34.58,34.8,34.55,34.79,147760.0,34.58,34.8,34.55,34.79,147760.0
2016-09-30 14:00:00,34.77,34.88,34.6,34.71,151759.0,34.77,34.88,34.6,34.71,151759.0
2016-09-30 14:30:00,34.72,34.95,34.6,34.63,189618.0,34.72,34.95,34.6,34.63,189618.0
2016-09-30 15:00:00,34.63,34.84,34.55,34.69,172818.0,34.63,34.84,34.55,34.69,172818.0
2016-09-30 15:30:00,34.7,34.85,34.5,34.58,454103.0,34.7,34.85,34.5,34.58,454103.0
2016-10-03 09:30:00,34.34,34.4,33.78,33.96,208142.0,34.34,34.4,33.78,33.96,208142.0
2016-10-03 10:00:00,33.94,33.95,33.42,33.64,155839.0,33.94,33.95,33.42,33.64,155839.0
2016-10-03 10:30:00,33.63,33.97,33.63,33.77,105755.0,33.63,33.97,33.63,33.77,105755.0
2016-10-03 11:00:00,33.79,34.02,33.64,33.95,95608.0,33.79,34.02,33.64,33.95,95608.0
2016-10-03 11:30:00,33.97,33.97,33.83,33.89,56888.0,33.97,33.97,33.83,33.89,56888.0
2016-10-03 12:00:00,33.92,34.25,33.9,34.24,166815.0,33.92,34.25,33.9,34.24,166815.0
2016-10-03 12:30:00,34.24,34.24,33.81,33.88,43340.0,34.24,34.24,33.81,33.88,43340.0
2016-10-03 13:00:00,33.9,33.9,33.58,33.72,43035.0,33.9,33.9,33.58,33.72,43035.0
2016-10-03 13:30:00,33.73,33.73,33.57,33.63,54875.0,33.73,33.73,33.57,33.63,54875.0
2016-10-03 14:00:00,33.63,33.66,33.54,33.55,91054.0,33.63,33.66,33.54,33.55,91054.0
2016-10-03 14:30:00,33.56,33.62,33.51,33.59,98823.0,33.56,33.62,33.51,33.59,98823.0
2016-10-03 15:00:00,33.59,33.61,33.5,33.55,100192.0,33.59,33.61,33.5,33.55,100192.0
2016-10-03 15:30:00,33.55,33.68,33.53,33.68,187583.0,33.55,33.68,33.53,33.68,187583.0
2016-10-04 09:30:00,33.54,34.21,33.26,34.15,233638.0,33.54,34.21,33.26,34.15,233638.0
2016-10-04 10:00:00,34.22,34.48,34.07,34.38,152790.0,34.22,34.48,34.07,34.38,152790.0
2016-10-04 10:30:00,34.38,34.63,34.28,34.53,153522.0,34.38,34.63,34.28,34.53,153522.0
2016-10-04 11:00:00,34.5,34.53,34.34,34.43,83792.0,34.5,34.53,34.34,34.43,83792.0
2016-10-04 11:30:00,34.41,34.45,34.15,34.26,57065.0,34.41,34.45,34.15,34.26,57065.0
2016-10-04 12:00:00,34.24,34.37,34.12,34.23,79766.0,34.24,34.37,34.12,34.23,79766.0
2016-10-04 12:30:00,34.19,34.34,34.14,34.26,41944.0,34.19,34.34,34.14,34.26,41944.0
2016-10-04 13:00:00,34.22,34.31,34.14,34.14,57449.0,34.22,34.31,34.14,34.14,57449.0
2016-10-04 13:30:00,34.14,34.19,34.03,34.07,49721.0,34.14,34.19,34.03,34.07,49721.0
2016-10-04 14:00:00,34.07,34.1,33.93,33.98,47094.0,34.07,34.1,33.93,33.98,47094.0
2016-10-04 14:30:00,33.98,34.09,33.93,33.96,49642.0,33.98,34.09,33.93,33.96,49642.0
2016-10-04 15:00:00,33.98,34.07,33.96,34.04,72594.0,33.98,34.07,33.96,34.04,72594.0
2016-10-04 15:30:00,34.04,34.13,33.94,33.97,170025.0,34.04,34.13,33.94,33.97,170025.0
2016-10-05 09:30:00,33.82,34.5,33.8,34.29,123718.0,33.82,34.5,33.8,34.29,123718.0
2016-10-05 10:00:00,34.33,34.84,34.32,34.73,146996.0,34.33,34.84,34.32,34.73,146996.0
2016-10-05 10:30:00,34.75,34.87,34.54,34.62,96276.0,34.75,34.87,34.54,34.62,96276.0
2016-10-05 11:00:00,34.62,34.99,34.61,34.98,90791.0,34.62,34.99,34.61,34.98,90791.0
2016-10-05 11:30:00,34.98,35.22,34.83,35.21,63289.0,34.98,35.22,34.83,35.21,63289.0
2016-10-05 12:00:00,35.22,35.26,35.05,35.05,66243.0,35.22,35.26,35.05,35.05,66243.0
2016-10-05 12:30:00,35.07,35.1,34.94,34.99,39137.0,35.07,35.1,34.94,34.99,39137.0
2016-10-05 13:00:00,34.98,35.12,34.93,35.1,33640.0,34.98,35.12,34.93,35.1,33640.0
2016-10-05 13:30:00,35.09,35.13,34.91,34.93,45070.0,35.09,35.13,34.91,34.93,45070.0
2016-10-05 14:00:00,34.95,34.95,34.79,34.83,23615.0,34.95,34.95,34.79,34.83,23615.0
2016-10-05 14:30:00,34.83,35.0,34.82,34.96,34447.0,34.83,35.0,34.82,34.96,34447.0
2016-10-05 15:00:00,34.95,34.96,34.75,34.76,103564.0,34.95,34.96,34.75,34.76,103564.0
2016-10-05 15:30:00,34.75,34.76,34.62,34.67,268514.0,34.75,34.76,34.62,34.67,268514.0
2016-10-06 09:30:00,34.37,34.56,33.66,33.85,75312.0,34.37,34.56,33.66,33.85,75312.0
2016-10-06 10:00:00,33.81,33.94,33.62,33.78,168923.0,33.81,33.94,33.62,33.78,168923.0
2016-10-06 10:30:00,33.79,33.79,33.52,33.52,119547.0,33.79,33.79,33.52,33.52,119547.0
2016-10-06 11:00:00,33.53,33.78,33.49,33.78,82047.0,33.53,33.78,33.49,33.78,82047.0
2016-10-06 11:30:00,33.78,34.03,33.66,33.85,61879.0,33.78,34.03,33.66,33.85,61879.0
2016-10-06 12:00:00,33.87,33.95,33.76,33.8,47744.0,33.87,33.95,33.76,33.8,47744.0
2016-10-06 12:30:00,33.8,33.95,33.76,33.89,49898.0,33.8,33.95,33.76,33.89,49898.0
2016-10-06 13:00:00,33.89,33.97,33.87,33.91,41434.0,33.89,33.97,33.87,33.91,41434.0
2016-10-06 13:30:00,33.9,34.2,33.89,34.11,71716.0,33.9,34.2,33.89,34.11,71716.0
2016-10-06 14:00:00,34.11,34.28,34.07,34.09,62111.0,34.11,34.28,34.07,34.09,62111.0
2016-10-06 14:30:00,34.09,34.1,33.89,34.02,39611.0,34.09,34.1,33.89,34.02,39611.0
2016-10-06 15:00:00,34.04,34.18,34.03,34.16,51892.0,34.04,34.18,34.03,34.16,51892.0
2016-10-06 15:30:00,34.15,34.31,34.14,34.19,172329.0,34.15,34.31,34.14,34.19,172329.0
2016-10-07 09:30:00,34.95,35.15,34.27,34.31,193679.0,34.95,35.15,34.27,34.31,193679.0
2016-10-07 10:00:00,34.37,34.8,34.32,34.75,101508.0,34.37,34.8,34.32,34.75,101508.0
2016-10-07 10:30:00,34.75,34.75,34.39,34.52,64233.0,34.75,34.75,34.39,34.52,64233.0
2016-10-07 11:00:00,34.51,34.63,34.26,34.34,71680.0,34.51,34.63,34.26,34.34,71680.0
2016-10-07 11:30:00,34.34,34.34,33.75,33.84,118286.0,34.34,34.34,33.75,33.84,118286.0
2016-10-07 12:00:00,33.82,33.98,33.5,33.53,123329.0,33.82,33.98,33.5,33.53,123329.0
2016-10-07 12:30:00,33.52,33.8,33.51,33.52,81706.0,33.52,33.8,33.51,33.52,81706.0
2016-10-07 13:00:00,33.53,33.75,33.45,33.74,56809.0,33.53,33.75,33.45,33.74,56809.0
2016-10-07 13:30:00,33.7,33.97,33.65,33.86,58769.0,33.7,33.97,33.65,33.86,58769.0
2016-10-07 14:00:00,33.86,34.09,33.75,34.01,67762.0,33.86,34.09,33.75,34.01,67762.0
2016-10-07 14:30:00,34.0,34.06,33.83,33.87,39220.0,34.0,34.06,33.83,33.87,39220.0
2016-10-07 15:00:00,33.87,33.9,33.8,33.85,42303.0,33.87,33.9,33.8,33.85,42303.0
2016-10-07 15:30:00,33.85,33.88,33.65,33.68,208677.0,33.85,33.88,33.65,33.68,208677.0
2016-10-10 09:30:00,33.8,34.38,33.6,34.21,123206.0,33.8,34.38,33.6,34.21,123206.0
2016-10-10 10:00:00,34.2,34.65,34.17,34.32,122691.0,34.2,34.65,34.17,34.32,122691.0
2016-10-10 10:30:00,34.3,34.42,34.23,34.23,51692.0,34.3,34.42,34.23,34.23,51692.0
2016-10-10 11:00:00,34.25,34.25,34.03,34.1,38675.0,34.25,34.25,34.03,34.1,38675.0
2016-10-10 11:30:00,34.08,34.1,33.87,33.88,25286.0,34.08,34.1,33.87,33.88,25286.0
2016-10-10 12:00:00,33.89,33.96,33.6,33.72,49943.0,33.89,33.96,33.6,33.72,49943.0
2016-10-10 12:30:00,33.72,33.92,33.7,33.89,40387.0,33.72,33.92,33.7,33.89,40387.0
2016-10-10 13:00:00,33.86,33.92,33.76,33.8,33792.0,33.86,33.92,33.76,33.8,33792.0
2016-10-10 13:30:00,33.8,33.91,33.8,33.86,18069.0,33.8,33.91,33.8,33.86,18069.0
2016-10-10 14:00:00,33.87,33.89,33.6,33.65,20551.0,33.87,33.89,33.6,33.65,20551.0
2016-10-10 14:30:00,33.64,33.7,33.58,33.64,29671.0,33.64,33.7,33.58,33.64,29671.0
2016-10-10 15:00:00,33.65,33.68,33.62,33.62,27367.0,33.65,33.68,33.62,33.62,27367.0
2016-10-10 15:30:00,33.63,33.64,33.51,33.51,91655.0,33.63,33.64,33.51,33.51,91655.0
2016-10-11 09:30:00,33.27,33.53,33.0,33.12,92238.0,33.27,33.53,33.0,33.12,92238.0
2016-10-11 10:00:00,33.1,33.15,32.43,32.51,115122.0,33.1,33.15,32.43,32.51,115122.0
2016-10-11 10:30:00,32.5,32.65,32.28,32.3,168387.0,32.5,32.65,32.28,32.3,168387.0
2016-10-11 11:00:00,32.29,32.3,31.73,31.89,310369.0,32.29,32.3,31.73,31.89,310369.0
2016-10-11 11:30:00,31.89,32.11,31.64,32.09,213378.0,31.89,32.11,31.64,32.09,213378.0
2016-10-11 12:00:00,32.07,32.11,31.98,32.02,123779.0,32.07,32.11,31.98,32.02,123779.0
2016-10-11 12:30:00,32.02,32.2,31.99,32.06,79252.0,32.02,32.2,31.99,32.06,79252.0
2016-10-11 13:00:00,32.08,32.13,31.97,32.05,73689.0,32.08,32.13,31.97,32.05,73689.0
2016-10-11 13:30:00,32.04,32.12,31.87,31.9,116491.0,32.04,32.12,31.87,31.9,116491.0
2016-10-11 14:00:00,31.91,32.12,31.78,31.84,127752.0,31.91,32.12,31.78,31.84,127752.0
2016-10-11 14:30:00,31.85,32.19,31.78,31.91,127895.0,31.85,32.19,31.78,31.91,127895.0
2016-10-11 15:00:00,31.91,32.07,31.81,31.92,129822.0,31.91,32.07,31.81,31.92,129822.0
2016-10-11 15:30:00,31.92,32.02,31.78,31.86,298792.0,31.92,32.02,31.78,31.86,298792.0
2016-10-12 09:30:00,32.01,32.33,31.79,32.33,86577.0,32.01,32.33,31.79,32.33,86577.0
2016-10-12 10:00:00,32.33,32.41,32.1,32.17,54214.0,32.33,32.41,32.1,32.17,54214.0
2016-10-12 10:30:00,32.2,32.2,31.74,31.87,46589.0,32.2,32.2,31.74,31.87,46589.0
2016-10-12 11:00:00,31.83,31.93,31.78,31.9,42901.0,31.83,31.93,31.78,31.9,42901.0
2016-10-12 11:30:00,31.88,31.99,31.82,31.85,45069.0,31.88,31.99,31.82,31.85,45069.0
2016-10-12 12:00:00,31.87,31.98,31.85,31.91,22433.0,31.87,31.98,31.85,31.91,22433.0
2016-10-12 12:30:00,31.91,31.94,31.86,31.86,22024.0,31.91,31.94,31.86,31.86,22024.0
2016-10-12 13:00:00,31.87,31.88,31.68,31.75,59684.0,31.87,31.88,31.68,31.75,59684.0
2016-10-12 13:30:00,31.75,31.85,31.74,31.79,31585.0,31.75,31.85,31.74,31.79,31585.0
2016-10-12 14:00:00,31.77,31.84,31.67,31.73,74529.0,31.77,31.84,31.67,31.73,74529.0
2016-10-12 14:30:00,31.72,31.72,31.61,31.69,38737.0,31.72,31.72,31.61,31.69,38737.0
2016-10-12 15:00:00,31.69,31.69,31.6,31.61,58083.0,31.69,31.69,31.6,31.61,58083.0
2016-10-12 15:30:00,31.6,31.73,31.54,31.72,158260.0,31.6,31.73,31.54,31.72,158260.0
2016-10-13 09:30:00,31.68,31.81,30.81,30.97,155507.0,31.68,31.81,30.81,30.97,155507.0
2016-10-13 10:00:00,30.97,31.27,30.82,30.99,123449.0,30.97,31.27,30.82,30.99,123449.0
2016-10-13 10:30:00,30.99,31.19,30.71,30.75,144088.0,30.99,31.19,30.71,30.75,144088.0
2016-10-13 11:00:00,30.75,31.34,30.61,31.08,152672.0,30.75,31.34,30.61,31.08,152672.0
2016-10-13 11:30:00,31.08,31.19,30.81,30.98,145992.0,31.08,31.19,30.81,30.98,145992.0
2016-10-13 12:00:00,30.96,30.99,30.85,30.85,27863.0,30.96,30.99,30.85,30.85,27863.0
2016-10-13 12:30:00,30.83,31.32,30.81,31.1,80687.0,30.83,31.32,30.81,31.1,80687.0
2016-10-13 13:00:00,31.1,31.11,30.94,31.02,34236.0,31.1,31.11,30.94,31.02,34236.0
2016-10-13 13:30:00,31.06,31.2,30.99,31.16,40071.0,31.06,31.2,30.99,31.16,40071.0
2016-10-13 14:00:00,31.15,31.23,31.08,31.2,36331.0,31.15,31.23,31.08,31.2,36331.0
2016-10-13 14:30:00,31.22,31.27,31.14,31.25,49980.0,31.22,31.27,31.14,31.25,49980.0
2016-10-13 15:00:00,31.23,31.24,31.17,31.18,69369.0,31.23,31.24,31.17,31.18,69369.0
2016-10-13 15:30:00,31.18,31.2,31.06,31.13,159997.0,31.18,31.2,31.06,31.13,159997.0
2016-10-14 09:30:00,31.46,31.46,30.94,30.94,95451.0,31.46,31.46,30.94,30.94,95451.0
2016-10-14 10:00:00,30.94,30.94,30.43,30.46,194345.0,30.94,30.94,30.43,30.46,194345.0
2016-10-14 10:30:00,30.49,30.53,30.27,30.39,140114.0,30.49,30.53,30.27,30.39,140114.0
2016-10-14 11:00:00,30.39,30.39,30.1,30.1,135489.0,30.39,30.39,30.1,30.1,135489.0
2016-10-14 11:30:00,30.08,30.31,29.9,30.15,179861.0,30.08,30.31,29.9,30.15,179861.0
2016-10-14 12:00:00,30.16,30.29,30.02,30.11,122738.0,30.16,30.29,30.02,30.11,122738.0
2016-10-14 12:30:00,30.11,30.28,30.09,30.18,130092.0,30.11,30.28,30.09,30.18,130092.0
2016-10-14 13:00:00,30.18,30.28,30.12,30.18,53877.0,30.18,30.28,30.12,30.18,53877.0
2016-10-14 13:30:00,30.18,30.26,30.11,30.25,94442.0,30.18,30.26,30.11,30.25,94442.0
2016-10-14 14:00:00,30.26,30.44,30.24,30.34,68285.0,30.26,30.44,30.24,30.34,68285.0
2016-10-14 14:30:00,30.36,30.37,29.98,29.98,170574.0,30.36,30.37,29.98,29.98,170574.0
2016-10-14 15:00:00,29.99,30.06,29.98,30.04,110454.0,29.99,30.06,29.98,30.04,110454.0
2016-10-14 15:30:00,30.04,30.12,30.01,30.05,312804.0,30.04,30.12,30.01,30.05,312804.0
2016-10-17 09:30:00,30.01,30.24,29.21,29.4,186822.0,30.01,30.24,29.21,29.4,186822.0
2016-10-17 10:00:00,29.4,29.54,29.25,29.25,315262.0,29.4,29.54,29.25,29.25,315262.0
2016-10-17 10:30:00,29.25,29.37,29.01,29.1,190708.0,29.25,29.37,29.01,29.1,190708.0
2016-10-17 11:00:00,29.11,29.16,28.9,29.02,186474.0,29.11,29.16,28.9,29.02,186474.0
2016-10-17 11:30:00,29.03,29.45,29.03,29.45,242209.0,29.03,29.45,29.03,29.45,242209.0
2016-10-17 12:00:00,29.45,29.91,29.42,29.9,178279.0,29.45,29.91,29.42,29.9,178279.0
2016-10-17 12:30:00,29.91,29.96,29.7,29.95,116869.0,29.91,29.96,29.7,29.95,116869.0
2016-10-17 13:00:00,29.95,29.96,29.47,29.56,112231.0,29.95,29.96,29.47,29.56,112231.0
2016-10-17 13:30:00,29.59,29.76,29.59,29.64,110186.0,29.59,29.76,29.59,29.64,110186.0
2016-10-17 14:00:00,29.64,29.95,29.63,29.92,85661.0,29.64,29.95,29.63,29.92,85661.0
2016-10-17 14:30:00,29.93,29.95,29.61,29.63,72454.0,29.93,29.95,29.61,29.63,72454.0
2016-10-17 15:00:00,29.63,29.82,29.56,29.8,78716.0,29.63,29.82,29.56,29.8,78716.0
2016-10-17 15:30:00,29.8,29.91,29.72,29.77,250600.0,29.8,29.91,29.72,29.77,250600.0
2016-10-18 09:30:00,30.24,30.35,29.87,30.32,127783.0,30.24,30.35,29.87,30.32,127783.0
2016-10-18 10:00:00,30.31,30.34,29.81,29.84,82025.0,30.31,30.34,29.81,29.84,82025.0
2016-10-18 10:30:00,29.85,30.04,29.52,29.89,175993.0,29.85,30.04,29.52,29.89,175993.0
2016-10-18 11:00:00,29.9,30.23,29.9,30.21,55162.0,29.9,30.23,29.9,30.21,55162.0
2016-10-18 11:30:00,30.24,30.49,30.13,30.39,96947.0,30.24,30.49,30.13,30.39,96947.0
2016-10-18 12:00:00,30.4,30.4,30.31,30.32,48906.0,30.4,30.4,30.31,30.32,48906.0
2016-10-18 12:30:00,30.31,30.36,30.14,30.15,43257.0,30.31,30.36,30.14,30.15,43257.0
2016-10-18 13:00:00,30.15,30.15,30.04,30.04,33321.0,30.15,30.15,30.04,30.04,33321.0
2016-10-18 13:30:00,30.03,30.03,29.94,30.01,38260.0,30.03,30.03,29.94,30.01,38260.0
2016-10-18 14:00:00,30.01,30.02,29.93,29.98,23566.0,30.01,30.02,29.93,29.98,23566.0
2016-10-18 14:30:00,29.99,30.09,29.98,30.06,44848.0,29.99,30.09,29.98,30.06,44848.0
2016-10-18 15:00:00,30.05,30.08,29.98,30.01,60006.0,30.05,30.08,29.98,30.01,60006.0
2016-10-18 15:30:00,30.0,30.05,29.97,30.0,173120.0,30.0,30.05,29.97,30.0,173120.0
2016-10-19 09:30:00,30.07,30.32,30.0,30.11,39987.0,30.07,30.32,30.0,30.11,39987.0
2016-10-19 10:00:00,30.11,30.3,30.07,30.28,46675.0,30.11,30.3,30.07,30.28,46675.0
2016-10-19 10:30:00,30.31,30.47,30.3,30.37,46081.0,30.31,30.47,30.3,30.37,46081.0
2016-10-19 11:00:00,30.38,30.44,30.3,30.44,44292.0,30.38,30.44,30.3,30.44,44292.0
2016-10-19 11:30:00,30.47,30.5,30.31,30.33,23464.0,30.47,30.5,30.31,30.33,23464.0
2016-10-19 12:00:00,30.33,30.49,30.28,30.41,33462.0,30.33,30.49,30.28,30.41,33462.0
2016-10-19 12:30:00,30.42,30.46,30.4,30.41,36915.0,30.42,30.46,30.4,30.41,36915.0
2016-10-19 13:00:00,30.41,30.48,30.38,30.45,31123.0,30.41,30.48,30.38,30.45,31123.0
2016-10-19 13:30:00,30.45,30.46,30.33,30.36,33889.0,30.45,30.46,30.33,30.36,33889.0
2016-10-19 14:00:00,30.39,30.42,30.35,30.36,34638.0,30.39,30.42,30.35,30.36,34638.0
2016-10-19 14:30:00,30.37,30.4,30.3,30.37,25566.0,30.37,30.4,30.3,30.37,25566.0
2016-10-19 15:00:00,30.37,30.39,30.22,30.22,47447.0,30.37,30.39,30.22,30.22,47447.0
2016-10-19 15:30:00,30.22,30.28,30.18,30.2,105070.0,30.22,30.28,30.18,30.2,105070.0
2016-10-20 09:30:00,30.08,30.37,30.02,30.35,39495.0,30.08,30.37,30.02,30.35,39495.0
2016-10-20 10:00:00,30.34,30.34,29.68,29.78,72919.0,30.34,30.34,29.68,29.78,72919.0
2016-10-20 10:30:00,29.77,29.81,29.6,29.7,57924.0,29.77,29.81,29.6,29.7,57924.0
2016-10-20 11:00:00,29.72,29.81,29.61,29.71,47547.0,29.72,29.81,29.61,29.71,47547.0
2016-10-20 11:30:00,29.74,29.83,29.57,29.83,38357.0,29.74,29.83,29.57,29.83,38357.0
2016-10-20 12:00:00,29.86,29.88,29.72,29.88,36906.0,29.86,29.88,29.72,29.88,36906.0
2016-10-20 12:30:00,29.86,30.02,29.78,29.9,47331.0,29.86,30.02,29.78,29.9,47331.0
2016-10-20 13:00:00,29.9,29.97,29.83,29.87,60822.0,29.9,29.97,29.83,29.87,60822.0
2016-10-20 13:30:00,29.88,29.97,29.81,29.82,29403.0,29.88,29.97,29.81,29.82,29403.0
2016-10-20 14:00:00,29.83,29.92,29.82,29.92,30562.0,29.83,29.92,29.82,29.92,30562.0
2016-10-20 14:30:00,29.9,29.98,29.88,29.89,106200.0,29.9,29.98,29.88,29.89,106200.0
2016-10-20 15:00:00,29.89,29.92,29.84,29.85,94444.0,29.89,29.92,29.84,29.85,94444.0
2016-10-20 15:30:00,29.84,29.89,29.8,29.82,177489.0,29.84,29.89,29.8,29.82,177489.0
2016-10-21 09:30:00,29.6,29.76,29.24,29.69,111006.0,29.6,29.76,29.24,29.69,111006.0
2016-10-21 10:00:00,29.69,29.7,29.26,29.3,97689.0,29.69,29.7,29.26,29.3,97689.0
2016-10-21 10:30:00,29.31,29.51,29.19,29.44,273736.0,29.31,29.51,29.19,29.44,273736.0
2016-10-21 11:00:00,29.44,29.52,29.32,29.52,111714.0,29.44,29.52,29.32,29.52,111714.0
2016-10-21 11:30:00,29.52,29.76,29.52,29.61,137021.0,29.52,29.76,29.52,29.61,137021.0
2016-10-21 12:00:00,29.61,29.73,29.56,29.57,42835.0,29.61,29.73,29.56,29.57,42835.0
2016-10-21 12:30:00,29.58,29.6,29.34,29.36,40525.0,29.58,29.6,29.34,29.36,40525.0
2016-10-21 13:00:00,29.36,29.52,29.36,29.49,45930.0,29.36,29.52,29.36,29.49,45930.0
2016-10-21 13:30:00,29.49,29.51,29.44,29.5,46041.0,29.49,29.51,29.44,29.5,46041.0
2016-10-21 14:00:00,29.49,29.52,29.37,29.39,60376.0,29.49,29.52,29.37,29.39,60376.0
2016-10-21 14:30:00,29.39,29.56,29.36,29.5,79406.0,29.39,29.56,29.36,29.5,79406.0
2016-10-21 15:00:00,29.5,29.51,29.42,29.43,46684.0,29.5,29.51,29.42,29.43,46684.0
2016-10-21 15:30:00,29.43,29.49,29.38,29.46,166983.0,29.43,29.49,29.38,29.46,166983.0
2016-10-24 09:30:00,30.01,30.15,29.78,29.89,61903.0,30.01,30.15,29.78,29.89,61903.0
2016-10-24 10:00:00,29.92,29.96,29.79,29.8,43813.0,29.92,29.96,29.79,29.8,43813.0
2016-10-24 10:30:00,29.82,30.0,29.75,30.0,40770.0,29.82,30.0,29.75,30.0,40770.0
2016-10-24 11:00:00,29.97,30.14,29.93,29.96,45298.0,29.97,30.14,29.93,29.96,45298.0
2016-10-24 11:30:00,29.97,30.0,29.89,29.97,29212.0,29.97,30.0,29.89,29.97,29212.0
2016-10-24 12:00:00,29.98,29.98,29.78,29.79,39597.0,29.98,29.98,29.78,29.79,39597.0
2016-10-24 12:30:00,29.78,29.78,29.64,29.76,23237.0,29.78,29.78,29.64,29.76,23237.0
2016-10-24 13:00:00,29.78,29.92,29.77,29.79,47649.0,29.78,29.92,29.77,29.79,47649.0
2016-10-24 13:30:00,29.84,29.89,29.8,29.86,21598.0,29.84,29.89,29.8,29.86,21598.0
2016-10-24 14:00:00,29.85,29.86,29.75,29.75,19342.0,29.85,29.86,29.75,29.75,19342.0
2016-10-24 14:30:00,29.77,29.85,29.76,29.83,26825.0,29.77,29.85,29.76,29.83,26825.0
2016-10-24 15:00:00,29.84,29.84,29.72,29.74,30355.0,29.84,29.84,29.72,29.74,30355.0
2016-10-24 15:30:00,29.73,29.86,29.71,29.84,77017.0,29.73,29.86,29.71,29.84,77017.0
2016-10-25 09:30:00,29.55,29.89,29.38,29.46,54380.0,29.55,29.89,29.38,29.46,54380.0
2016-10-25 10:00:00,29.46,29.64,29.41,29.53,30077.0,29.46,29.64,29.41,29.53,30077.0
2016-10-25 10:30:00,29.53,29.57,29.27,29.38,37569.0,29.53,29.57,29.27,29.38,37569.0
2016-10-25 11:00:00,29.37,29.37,29.1,29.19,56866.0,29.37,29.37,29.1,29.19,56866.0
2016-10-25 11:30:00,29.2,29.21,29.04,29.08,58738.0,29.2,29.21,29.04,29.08,58738.0
2016-10-25 12:00:00,29.08,29.19,29.04,29.16,44963.0,29.08,29.19,29.04,29.16,44963.0
2016-10-25 12:30:00,29.16,29.23,29.14,29.21,19158.0,29.16,29.23,29.14,29.21,19158.0
2016-10-25 13:00:00,29.21,29.38,29.2,29.38,34590.0,29.21,29.38,29.2,29.38,34590.0
2016-10-25 13:30:00,29.36,29.44,29.32,29.34,43648.0,29.36,29.44,29.32,29.34,43648.0
2016-10-25 14:00:00,29.33,29.33,29.22,29.26,18288.0,29.33,29.33,29.22,29.26,18288.0
2016-10-25 14:30:00,29.24,29.24,29.11,29.2,32225.0,29.24,29.24,29.11,29.2,32225.0
2016-10-25 15:00:00,29.2,29.21,29.13,29.14,25807.0,29.2,29.21,29.13,29.14,25807.0
2016-10-25 15:30:00,29.15,29.15,29.07,29.09,105068.0,29.15,29.15,29.07,29.09,105068.0
2016-10-26 09:30:00,29.0,29.1,28.61,28.69,94159.0,29.0,29.1,28.61,28.69,94159.0
2016-10-26 10:00:00,28.72,28.79,28.65,28.69,27859.0,28.72,28.79,28.65,28.69,27859.0
2016-10-26 10:30:00,28.69,29.11,28.69,29.11,56205.0,28.69,29.11,28.69,29.11,56205.0
2016-10-26 11:00:00,29.07,29.29,29.06,29.14,41375.0,29.07,29.29,29.06,29.14,41375.0
2016-10-26 11:30:00,29.15,29.21,29.08,29.11,38795.0,29.15,29.21,29.08,29.11,38795.0
2016-10-26 12:00:00,29.11,29.2,29.1,29.17,27593.0,29.11,29.2,29.1,29.17,27593.0
2016-10-26 12:30:00,29.18,29.3,29.17,29.2,33851.0,29.18,29.3,29.17,29.2,33851.0
2016-10-26 13:00:00,29.21,29.26,29.06,29.08,38720.0,29.21,29.26,29.06,29.08,38720.0
2016-10-26 13:30:00,29.08,29.12,29.04,29.12,74299.0,29.08,29.12,29.04,29.12,74299.0
2016-10-26 14:00:00,29.14,29.18,28.98,28.98,37420.0,29.14,29.18,28.98,28.98,37420.0
2016-10-26 14:30:00,28.99,28.99,28.81,28.95,42577.0,28.99,28.99,28.81,28.95,42577.0
2016-10-26 15:00:00,28.93,28.96,28.83,28.92,75941.0,28.93,28.96,28.83,28.92,75941.0
2016-10-26 15:30:00,28.91,28.99,28.89,28.92,138470.0,28.91,28.99,28.89,28.92,138470.0
2016-10-27 09:30:00,29.0,29.57,28.92,29.06,73321.0,29.0,29.57,28.92,29.06,73321.0
2016-10-27 10:00:00,29.0,29.03,28.53,28.59,65846.0,29.0,29.03,28.53,28.59,65846.0
2016-10-27 10:30:00,28.61,28.74,28.53,28.55,58541.0,28.61,28.74,28.53,28.55,58541.0
2016-10-27 11:00:00,28.55,28.55,28.38,28.38,44986.0,28.55,28.55,28.38,28.38,44986.0
2016-10-27 11:30:00,28.38,28.53,28.1,28.48,104147.0,28.38,28.53,28.1,28.48,104147.0
2016-10-27 12:00:00,28.46,28.5,28.33,28.34,112682.0,28.46,28.5,28.33,28.34,112682.0
2016-10-27 12:30:00,28.32,28.33,28.17,28.25,53715.0,28.32,28.33,28.17,28.25,53715.0
2016-10-27 13:00:00,28.25,28.31,28.18,28.18,30730.0,28.25,28.31,28.18,28.18,30730.0
2016-10-27 13:30:00,28.17,28.19,28.09,28.14,53806.0,28.17,28.19,28.09,28.14,53806.0
2016-10-27 14:00:00,28.13,28.27,28.08,28.23,54555.0,28.13,28.27,28.08,28.23,54555.0
2016-10-27 14:30:00,28.22,28.24,28.12,28.15,60835.0,28.22,28.24,28.12,28.15,60835.0
2016-10-27 15:00:00,28.16,28.23,28.11,28.14,114370.0,28.16,28.23,28.11,28.14,114370.0
2016-10-27 15:30:00,28.13,28.19,28.1,28.17,251661.0,28.13,28.19,28.1,28.17,251661.0
2016-10-28 09:30:00,28.14,29.12,28.14,28.86,182965.0,28.14,29.12,28.14,28.86,182965.0
2016-10-28 10:00:00,28.91,28.92,28.74,28.82,116828.0,28.91,28.92,28.74,28.82,116828.0
2016-10-28 10:30:00,28.83,28.85,28.45,28.52,161893.0,28.83,28.85,28.45,28.52,161893.0
2016-10-28 11:00:00,28.55,28.78,28.55,28.74,69753.0,28.55,28.78,28.55,28.74,69753.0
2016-10-28 11:30:00,28.73,28.9,28.7,28.71,58469.0,28.73,28.9,28.7,28.71,58469.0
2016-10-28 12:00:00,28.74,29.14,28.71,29.12,71029.0,28.74,29.14,28.71,29.12,71029.0
2016-10-28 12:30:00,29.13,29.72,29.12,29.31,666535.0,29.13,29.72,29.12,29.31,666535.0
2016-10-28 13:00:00,29.29,29.29,28.7,28.77,197071.0,29.29,29.29,28.7,28.77,197071.0
2016-10-28 13:30:00,28.75,28.84,28.37,28.52,142878.0,28.75,28.84,28.37,28.52,142878.0
2016-10-28 14:00:00,28.53,28.73,28.47,28.71,110293.0,28.53,28.73,28.47,28.71,110293.0
2016-10-28 14:30:00,28.71,29.15,28.63,29.11,125806.0,28.71,29.15,28.63,29.11,125806.0
2016-10-28 15:00:00,29.11,29.2,28.9,29.14,101474.0,29.11,29.2,28.9,29.14,101474.0
2016-10-28 15:30:00,29.14,29.17,28.96,29.02,217800.0,29.14,29.17,28.96,29.02,217800.0
2016-10-31 09:30:00,29.11,29.4,29.04,29.1,99630.0,29.11,29.4,29.04,29.1,99630.0
2016-10-31 10:00:00,29.15,29.15,28.91,29.14,45619.0,29.15,29.15,28.91,29.14,45619.0
2016-10-31 10:30:00,29.17,29.22,28.99,29.09,36160.0,29.17,29.22,28.99,29.09,36160.0
2016-10-31 11:00:00,29.09,29.15,28.97,29.05,50621.0,29.09,29.15,28.97,29.05,50621.0
2016-10-31 11:30:00,29.06,29.11,29.0,29.04,32172.0,29.06,29.11,29.0,29.04,32172.0
2016-10-31 12:00:00,29.07,29.08,29.0,29.05,32794.0,29.07,29.08,29.0,29.05,32794.0
2016-10-31 12:30:00,29.06,29.11,29.01,29.06,32227.0,29.06,29.11,29.01,29.06,32227.0
2016-10-31 13:00:00,29.05,29.08,28.9,28.95,33628.0,29.05,29.08,28.9,28.95,33628.0
2016-10-31 13:30:00,28.95,28.97,28.86,28.88,24685.0,28.95,28.97,28.86,28.88,24685.0
2016-10-31 14:00:00,28.88,28.88,28.82,28.83,31162.0,28.88,28.88,28.82,28.83,31162.0
2016-10-31 14:30:00,28.83,28.91,28.83,28.91,55468.0,28.83,28.91,28.83,28.91,55468.0
2016-10-31 15:00:00,28.9,29.04,28.89,29.0,39178.0,28.9,29.04,28.89,29.0,39178.0
2016-10-31 15:30:00,29.01,29.02,28.86,28.97,225146.0,29.01,29.02,28.86,28.97,225146.0
2016-11-01 09:30:00,29.02,29.19,28.75,29.04,51674.0,29.02,29.19,28.75,29.04,51674.0
2016-11-01 10:00:00,29.05,29.27,28.93,29.11,81179.0,29.05,29.27,28.93,29.11,81179.0
2016-11-01 10:30:00,29.1,29.33,29.03,29.13,43851.0,29.1,29.33,29.03,29.13,43851.0
2016-11-01 11:00:00,29.14,29.67,29.14,29.55,129397.0,29.14,29.67,29.14,29.55,129397.0
2016-11-01 11:30:00,29.52,29.58,29.19,29.19,65582.0,29.52,29.58,29.19,29.19,65582.0
2016-11-01 12:00:00,29.2,29.29,29.06,29.08,70309.0,29.2,29.29,29.06,29.08,70309.0
2016-11-01 12:30:00,29.1,29.31,29.1,29.14,48838.0,29.1,29.31,29.1,29.14,48838.0
2016-11-01 13:00:00,29.12,29.16,29.01,29.13,41059.0,29.12,29.16,29.01,29.13,41059.0
2016-11-01 13:30:00,29.14,29.14,28.82,28.82,82148.0,29.14,29.14,28.82,28.82,82148.0
2016-11-01 14:00:00,28.82,28.89,28.64,28.87,107615.0,28.82,28.89,28.64,28.87,107615.0
2016-11-01 14:30:00,28.88,28.96,28.75,28.91,87543.0,28.88,28.96,28.75,28.91,87543.0
2016-11-01 15:00:00,28.91,28.93,28.83,28.91,60999.0,28.91,28.93,28.83,28.91,60999.0
2016-11-01 15:30:00,28.91,29.12,28.87,29.01,205128.0,28.91,29.12,28.87,29.01,205128.0
2016-11-02 09:30:00,28.86,28.96,28.58,28.95,60728.0,28.86,28.96,28.58,28.95,60728.0
2016-11-02 10:00:00,28.92,29.12,28.78,29.09,81223.0,28.92,29.12,28.78,29.09,81223.0
2016-11-02 10:30:00,29.06,29.19,28.98,29.13,57856.0,29.06,29.19,28.98,29.13,57856.0
2016-11-02 11:00:00,29.15,29.32,29.11,29.2,51802.0,29.15,29.32,29.11,29.2,51802.0
2016-11-02 11:30:00,29.17,29.24,29.1,29.19,32849.0,29.17,29.24,29.1,29.19,32849.0
2016-11-02 12:00:00,29.2,29.24,29.11,29.15,33408.0,29.2,29.24,29.11,29.15,33408.0
2016-11-02 12:30:00,29.14,29.16,29.0,29.02,20256.0,29.14,29.16,29.0,29.02,20256.0
2016-11-02 13:00:00,29.02,29.07,28.81,28.88,23249.0,29.02,29.07,28.81,28.88,23249.0
2016-11-02 13:30:00,28.87,29.17,28.79,29.17,44423.0,28.87,29.17,28.79,29.17,44423.0
2016-11-02 14:00:00,29.16,29.32,28.86,29.29,53060.0,29.16,29.32,28.86,29.29,53060.0
2016-11-02 14:30:00,29.3,29.38,29.17,29.2,48638.0,29.3,29.38,29.17,29.2,48638.0
2016-11-02 15:00:00,29.21,29.43,29.21,29.42,54342.0,29.21,29.43,29.21,29.42,54342.0
2016-11-02 15:30:00,29.41,29.48,29.37,29.46,214134.0,29.41,29.48,29.37,29.46,214134.0
2016-11-03 09:30:00,29.49,29.61,29.15,29.15,120420.0,29.49,29.61,29.15,29.15,120420.0
2016-11-03 10:00:00,29.15,29.29,29.06,29.08,65013.0,29.15,29.29,29.06,29.08,65013.0
2016-11-03 10:30:00,29.07,29.18,28.64,28.69,79166.0,29.07,29.18,28.64,28.69,79166.0
2016-11-03 11:00:00,28.69,28.69,28.44,28.44,133315.0,28.69,28.69,28.44,28.44,133315.0
2016-11-03 11:30:00,28.47,28.51,28.2,28.22,123955.0,28.47,28.51,28.2,28.22,123955.0
2016-11-03 12:00:00,28.24,28.37,28.14,28.14,65550.0,28.24,28.37,28.14,28.14,65550.0
2016-11-03 12:30:00,28.15,28.16,27.82,27.97,130984.0,28.15,28.16,27.82,27.97,130984.0
2016-11-03 13:00:00,27.96,28.38,27.94,28.2,162368.0,27.96,28.38,27.94,28.2,162368.0
2016-11-03 13:30:00,28.19,28.48,28.16,28.35,107500.0,28.19,28.48,28.16,28.35,107500.0
2016-11-03 14:00:00,28.34,28.36,28.18,28.21,106169.0,28.34,28.36,28.18,28.21,106169.0
2016-11-03 14:30:00,28.23,28.24,27.84,28.1,157707.0,28.23,28.24,27.84,28.1,157707.0
2016-11-03 15:00:00,28.1,28.19,28.02,28.06,105009.0,28.1,28.19,28.02,28.06,105009.0
2016-11-03 15:30:00,28.05,28.1,27.88,27.95,354842.0,28.05,28.1,27.88,27.95,354842.0
2016-11-04 09:30:00,28.25,28.37,27.98,28.03,107309.0,28.25,28.37,27.98,28.03,107309.0
2016-11-04 10:00:00,28.03,28.3,28.03,28.25,93323.0,28.03,28.3,28.03,28.25,93323.0
2016-11-04 10:30:00,28.24,28.68,28.24,28.59,130591.0,28.24,28.68,28.24,28.59,130591.0
2016-11-04 11:00:00,28.58,28.84,28.58,28.7,68480.0,28.58,28.84,28.58,28.7,68480.0
2016-11-04 11:30:00,28.71,28.71,28.28,28.4,76164.0,28.71,28.71,28.28,28.4,76164.0
2016-11-04 12:00:00,28.43,28.99,28.43,28.86,120763.0,28.43,28.99,28.43,28.86,120763.0
2016-11-04 12:30:00,28.89,28.94,28.69,28.92,81193.0,28.89,28.94,28.69,28.92,81193.0
2016-11-04 13:00:00,28.9,29.07,28.83,28.94,107366.0,28.9,29.07,28.83,28.94,107366.0
2016-11-04 13:30:00,28.96,29.01,28.77,28.8,54638.0,28.96,29.01,28.77,28.8,54638.0
2016-11-04 14:00:00,28.81,28.82,28.58,28.64,37674.0,28.81,28.82,28.58,28.64,37674.0
2016-11-04 14:30:00,28.64,28.67,28.48,28.55,57027.0,28.64,28.67,28.48,28.55,57027.0
2016-11-04 15:00:00,28.55,28.58,28.46,28.47,55442.0,28.55,28.58,28.46,28.47,55442.0
2016-11-04 15:30:00,28.47,28.54,28.31,28.48,218229.0,28.47,28.54,28.31,28.48,218229.0
2016-11-07 09:30:00,28.8,29.21,28.7,28.92,52013.0,28.8,29.21,28.7,28.92,52013.0
2016-11-07 10:00:00,29.0,29.07,28.83,28.92,36222.0,29.0,29.07,28.83,28.92,36222.0
2016-11-07 10:30:00,28.92,29.01,28.89,29.0,37989.0,28.92,29.01,28.89,29.0,37989.0
2016-11-07 11:00:00,29.01,29.5,29.0,29.46,66609.0,29.01,29.5,29.0,29.46,66609.0
2016-11-07 11:30:00,29.47,29.49,29.31,29.39,34742.0,29.47,29.49,29.31,29.39,34742.0
2016-11-07 12:00:00,29.39,29.55,29.34,29.37,42426.0,29.39,29.55,29.34,29.37,42426.0
2016-11-07 12:30:00,29.37,29.38,29.15,29.27,36544.0,29.37,29.38,29.15,29.27,36544.0
2016-11-07 13:00:00,29.27,29.31,29.15,29.15,20616.0,29.27,29.31,29.15,29.15,20616.0
2016-11-07 13:30:00,29.16,29.25,29.11,29.18,23544.0,29.16,29.25,29.11,29.18,23544.0
2016-11-07 14:00:00,29.18,29.22,29.1,29.15,30814.0,29.18,29.22,29.1,29.15,30814.0
2016-11-07 14:30:00,29.15,29.17,29.01,29.07,36345.0,29.15,29.17,29.01,29.07,36345.0
2016-11-07 15:00:00,29.07,29.07,28.71,28.71,68532.0,29.07,29.07,28.71,28.71,68532.0
2016-11-07 15:30:00,28.73,28.84,28.66,28.79,205112.0,28.73,28.84,28.66,28.79,205112.0
2016-11-08 09:30:00,28.17,28.4,27.56,27.6,158838.0,28.17,28.4,27.56,27.6,158838.0
2016-11-08 10:00:00,27.59,28.16,27.5,28.0,254242.0,27.59,28.16,27.5,28.0,254242.0
2016-11-08 10:30:00,28.0,28.02,27.77,27.77,78010.0,28.0,28.02,27.77,27.77,78010.0
2016-11-08 11:00:00,27.77,28.18,27.68,28.09,125178.0,27.77,28.18,27.68,28.09,125178.0
2016-11-08 11:30:00,28.09,28.52,28.07,28.52,60963.0,28.09,28.52,28.07,28.52,60963.0
2016-11-08 12:00:00,28.5,28.82,28.5,28.61,53583.0,28.5,28.82,28.5,28.61,53583.0
2016-11-08 12:30:00,28.62,28.63,28.45,28.55,42260.0,28.62,28.63,28.45,28.55,42260.0
2016-11-08 13:00:00,28.53,28.56,28.29,28.34,49061.0,28.53,28.56,28.29,28.34,49061.0
2016-11-08 13:30:00,28.35,28.45,28.32,28.36,27720.0,28.35,28.45,28.32,28.36,27720.0
2016-11-08 14:00:00,28.36,28.4,28.2,28.4,76439.0,28.36,28.4,28.2,28.4,76439.0
2016-11-08 14:30:00,28.41,28.47,28.32,28.44,46333.0,28.41,28.47,28.32,28.44,46333.0
2016-11-08 15:00:00,28.44,28.53,28.43,28.5,45322.0,28.44,28.53,28.43,28.5,45322.0
2016-11-08 15:30:00,28.49,28.73,28.48,28.61,257159.0,28.49,28.73,28.48,28.61,257159.0
2016-11-09 09:30:00,28.02,28.43,27.7,28.21,199159.0,28.02,28.43,27.7,28.21,199159.0
2016-11-09 10:00:00,28.22,28.3,27.71,27.91,165964.0,28.22,28.3,27.71,27.91,165964.0
2016-11-09 10:30:00,27.93,28.15,27.9,28.03,30758.0,27.93,28.15,27.9,28.03,30758.0
2016-11-09 11:00:00,28.07,28.64,28.06,28.62,51651.0,28.07,28.64,28.06,28.62,51651.0
2016-11-09 11:30:00,28.65,29.24,28.62,28.99,75443.0,28.65,29.24,28.62,28.99,75443.0
2016-11-09 12:00:00,28.97,29.12,28.71,29.09,67992.0,28.97,29.12,28.71,29.09,67992.0
2016-11-09 12:30:00,29.06,29.18,28.98,29.16,78276.0,29.06,29.18,28.98,29.16,78276.0
2016-11-09 13:00:00,29.16,29.35,29.06,29.16,51811.0,29.16,29.35,29.06,29.16,51811.0
2016-11-09 13:30:00,29.14,29.27,29.04,29.06,61203.0,29.14,29.27,29.04,29.06,61203.0
2016-11-09 14:00:00,29.04,29.32,29.04,29.26,60574.0,29.04,29.32,29.04,29.26,60574.0
2016-11-09 14:30:00,29.3,29.49,29.27,29.45,78737.0,29.3,29.49,29.27,29.45,78737.0
2016-11-09 15:00:00,29.46,29.71,29.46,29.57,106245.0,29.46,29.71,29.46,29.57,106245.0
2016-11-09 15:30:00,29.58,29.64,29.44,29.61,189502.0,29.58,29.64,29.44,29.61,189502.0
2016-11-10 09:30:00,30.0,31.49,30.0,31.24,439525.0,30.0,31.49,30.0,31.24,439525.0
2016-11-10 10:00:00,31.22,31.56,30.67,31.56,488200.0,31.22,31.56,30.67,31.56,488200.0
2016-11-10 10:30:00,31.54,31.95,31.01,31.12,247063.0,31.54,31.95,31.01,31.12,247063.0
2016-11-10 11:00:00,31.1,31.53,31.09,31.34,240003.0,31.1,31.53,31.09,31.34,240003.0
2016-11-10 11:30:00,31.39,31.46,31.01,31.26,153831.0,31.39,31.46,31.01,31.26,153831.0
2016-11-10 12:00:00,31.3,31.75,31.26,31.7,183195.0,31.3,31.75,31.26,31.7,183195.0
2016-11-10 12:30:00,31.71,31.95,31.63,31.92,210813.0,31.71,31.95,31.63,31.92,210813.0
2016-11-10 13:00:00,31.93,32.55,31.9,32.07,326597.0,31.93,32.55,31.9,32.07,326597.0
2016-11-10 13:30:00,32.08,32.52,32.05,32.42,311159.0,32.08,32.52,32.05,32.42,311159.0
2016-11-10 14:00:00,32.42,32.42,31.72,31.77,226489.0,32.42,32.42,31.72,31.77,226489.0
2016-11-10 14:30:00,31.78,31.78,31.41,31.54,212792.0,31.78,31.78,31.41,31.54,212792.0
2016-11-10 15:00:00,31.54,31.76,31.43,31.64,151957.0,31.54,31.76,31.43,31.64,151957.0
2016-11-10 15:30:00,31.64,31.65,31.47,31.48,476182.0,31.64,31.65,31.47,31.48,476182.0
2016-11-11 09:30:00,31.28,32.05,31.25,31.49,102389.0,31.28,32.05,31.25,31.49,102389.0
2016-11-11 10:00:00,31.42,31.84,31.35,31.6,108367.0,31.42,31.84,31.35,31.6,108367.0
2016-11-11 10:30:00,31.58,31.6,30.96,31.16,126976.0,31.58,31.6,30.96,31.16,126976.0
2016-11-11 11:00:00,31.15,31.29,30.9,31.03,111265.0,31.15,31.29,30.9,31.03,111265.0
2016-11-11 11:30:00,31.01,31.56,31.01,31.43,79034.0,31.01,31.56,31.01,31.43,79034.0
2016-11-11 12:00:00,31.43,31.82,31.43,31.63,68096.0,31.43,31.82,31.43,31.63,68096.0
2016-11-11 12:30:00,31.63,31.78,31.52,31.62,36339.0,31.63,31.78,31.52,31.62,36339.0
2016-11-11 13:00:00,31.61,32.05,31.58,32.0,63724.0,31.61,32.05,31.58,32.0,63724.0
2016-11-11 13:30:00,32.0,32.11,31.75,31.78,88208.0,32.0,32.11,31.75,31.78,88208.0
2016-11-11 14:00:00,31.78,31.9,31.6,31.74,79551.0,31.78,31.9,31.6,31.74,79551.0
2016-11-11 14:30:00,31.74,31.81,31.61,31.69,45375.0,31.74,31.81,31.61,31.69,45375.0
2016-11-11 15:00:00,31.69,31.98,31.68,31.98,38033.0,31.69,31.98,31.68,31.98,38033.0
2016-11-11 15:30:00,31.98,32.16,31.92,32.03,272196.0,31.98,32.16,31.92,32.03,272196.0
2016-11-14 09:30:00,32.17,32.77,32.05,32.36,304749.0,32.17,32.77,32.05,32.36,304749.0
2016-11-14 10:00:00,32.37,33.97,32.33,33.72,285158.0,32.37,33.97,32.33,33.72,285158.0
2016-11-14 10:30:00,33.74,33.84,33.34,33.35,138816.0,33.74,33.84,33.34,33.35,138816.0
2016-11-14 11:00:00,33.37,33.63,33.25,33.38,202629.0,33.37,33.63,33.25,33.38,202629.0
2016-11-14 11:30:00,33.38,33.9,33.36,33.79,193966.0,33.38,33.9,33.36,33.79,193966.0
2016-11-14 12:00:00,33.83,33.86,33.37,33.4,112503.0,33.83,33.86,33.37,33.4,112503.0
2016-11-14 12:30:00,33.44,33.87,33.33,33.85,113525.0,33.44,33.87,33.33,33.85,113525.0
2016-11-14 13:00:00,33.84,34.2,33.83,33.99,118219.0,33.84,34.2,33.83,33.99,118219.0
2016-11-14 13:30:00,33.99,34.13,33.97,34.1,148353.0,33.99,34.13,33.97,34.1,148353.0
2016-11-14 14:00:00,34.1,34.29,33.98,34.24,126968.0,34.1,34.29,33.98,34.24,126968.0
2016-11-14 14:30:00,34.24,34.32,34.11,34.25,235211.0,34.24,34.32,34.11,34.25,235211.0
2016-11-14 15:00:00,34.25,34.34,34.14,34.17,278579.0,34.25,34.34,34.14,34.17,278579.0
2016-11-14 15:30:00,34.18,35.05,34.11,34.69,967835.0,34.18,35.05,34.11,34.69,967835.0
2016-11-15 09:30:00,34.57,35.05,33.28,33.44,156699.0,34.57,35.05,33.28,33.44,156699.0
2016-11-15 10:00:00,33.44,34.23,33.4,34.23,85565.0,33.44,34.23,33.4,34.23,85565.0
2016-11-15 10:30:00,34.2,34.2,33.66,33.66,118674.0,34.2,34.2,33.66,33.66,118674.0
2016-11-15 11:00:00,33.69,33.77,33.37,33.42,86487.0,33.69,33.77,33.37,33.42,86487.0
2016-11-15 11:30:00,33.41,33.47,32.84,32.97,156412.0,33.41,33.47,32.84,32.97,156412.0
2016-11-15 12:00:00,32.94,33.09,32.86,33.07,100608.0,32.94,33.09,32.86,33.07,100608.0
2016-11-15 12:30:00,33.07,33.45,33.02,33.39,88700.0,33.07,33.45,33.02,33.39,88700.0
2016-11-15 13:00:00,33.39,33.82,33.39,33.63,116597.0,33.39,33.82,33.39,33.63,116597.0
2016-11-15 13:30:00,33.6,33.64,33.4,33.44,56852.0,33.6,33.64,33.4,33.44,56852.0
2016-11-15 14:00:00,33.46,33.9,33.44,33.82,101279.0,33.46,33.9,33.44,33.82,101279.0
2016-11-15 14:30:00,33.83,33.87,33.53,33.62,110413.0,33.83,33.87,33.53,33.62,110413.0
2016-11-15 15:00:00,33.62,33.63,33.42,33.57,82087.0,33.62,33.63,33.42,33.57,82087.0
2016-11-15 15:30:00,33.56,33.72,33.14,33.33,332397.0,33.56,33.72,33.14,33.33,332397.0
2016-11-16 09:30:00,33.06,34.13,33.0,33.61,117743.0,33.06,34.13,33.0,33.61,117743.0
2016-11-16 10:00:00,33.69,34.4,33.41,34.4,180511.0,33.69,34.4,33.41,34.4,180511.0
2016-11-16 10:30:00,34.4,34.75,33.91,34.15,211810.0,34.4,34.75,33.91,34.15,211810.0
2016-11-16 11:00:00,34.16,34.39,34.05,34.22,112704.0,34.16,34.39,34.05,34.22,112704.0
2016-11-16 11:30:00,34.23,34.23,33.98,34.0,72397.0,34.23,34.23,33.98,34.0,72397.0
2016-11-16 12:00:00,34.04,34.22,34.04,34.18,78900.0,34.04,34.22,34.04,34.18,78900.0
2016-11-16 12:30:00,34.18,34.28,34.06,34.24,75115.0,34.18,34.28,34.06,34.24,75115.0
2016-11-16 13:00:00,34.27,34.39,34.13,34.31,73376.0,34.27,34.39,34.13,34.31,73376.0
2016-11-16 13:30:00,34.32,34.57,34.26,34.48,51550.0,34.32,34.57,34.26,34.48,51550.0
2016-11-16 14:00:00,34.45,34.56,34.22,34.34,89962.0,34.45,34.56,34.22,34.34,89962.0
2016-11-16 14:30:00,34.34,34.48,34.3,34.46,36782.0,34.34,34.48,34.3,34.46,36782.0
2016-11-16 15:00:00,34.46,34.48,34.27,34.29,65269.0,34.46,34.48,34.27,34.29,65269.0
2016-11-16 15:30:00,34.3,34.34,34.13,34.19,164807.0,34.3,34.34,34.13,34.19,164807.0
2016-11-17 09:30:00,34.07,34.8,33.94,34.75,80648.0,34.07,34.8,33.94,34.75,80648.0
2016-11-17 10:00:00,34.77,35.1,34.16,34.28,218950.0,34.77,35.1,34.16,34.28,218950.0
2016-11-17 10:30:00,34.27,34.31,33.51,33.64,137230.0,34.27,34.31,33.51,33.64,137230.0
2016-11-17 11:00:00,33.64,34.11,33.6,33.88,109505.0,33.64,34.11,33.6,33.88,109505.0
2016-11-17 11:30:00,33.87,34.04,33.79,33.9,43892.0,33.87,34.04,33.79,33.9,43892.0
2016-11-17 12:00:00,33.91,34.14,33.89,34.07,50897.0,33.91,34.14,33.89,34.07,50897.0
2016-11-17 12:30:00,34.07,34.41,34.0,34.27,82689.0,34.07,34.41,34.0,34.27,82689.0
2016-11-17 13:00:00,34.32,34.46,34.25,34.32,57560.0,34.32,34.46,34.25,34.32,57560.0
2016-11-17 13:30:00,34.32,34.44,34.13,34.25,99855.0,34.32,34.44,34.13,34.25,99855.0
2016-11-17 14:00:00,34.26,34.37,34.08,34.35,80914.0,34.26,34.37,34.08,34.35,80914.0
2016-11-17 14:30:00,34.34,34.35,33.91,34.21,96177.0,34.34,34.35,33.91,34.21,96177.0
2016-11-17 15:00:00,34.21,34.49,34.19,34.46,108422.0,34.21,34.49,34.19,34.46,108422.0
2016-11-17 15:30:00,34.45,34.85,34.38,34.38,378626.0,34.45,34.85,34.38,34.38,378626.0
2016-11-18 09:30:00,33.71,35.39,33.24,35.32,248314.0,33.71,35.39,33.24,35.32,248314.0
2016-11-18 10:00:00,35.27,35.87,34.92,35.36,359115.0,35.27,35.87,34.92,35.36,359115.0
2016-11-18 10:30:00,35.35,35.57,34.96,35.11,122152.0,35.35,35.57,34.96,35.11,122152.0
2016-11-18 11:00:00,35.09,35.13,34.77,34.93,64389.0,35.09,35.13,34.77,34.93,64389.0
2016-11-18 11:30:00,34.94,35.44,34.9,34.97,109619.0,34.94,35.44,34.9,34.97,109619.0
2016-11-18 12:00:00,34.95,34.98,34.56,34.73,56570.0,34.95,34.98,34.56,34.73,56570.0
2016-11-18 12:30:00,34.75,35.0,34.67,34.83,36630.0,34.75,35.0,34.67,34.83,36630.0
2016-11-18 13:00:00,34.82,34.98,34.79,34.92,51293.0,34.82,34.98,34.79,34.92,51293.0
2016-11-18 13:30:00,34.94,35.02,34.67,34.68,62410.0,34.94,35.02,34.67,34.68,62410.0
2016-11-18 14:00:00,34.69,34.88,34.65,34.79,87245.0,34.69,34.88,34.65,34.79,87245.0
2016-11-18 14:30:00,34.8,34.87,34.53,34.54,71154.0,34.8,34.87,34.53,34.54,71154.0
2016-11-18 15:00:00,34.55,34.64,34.34,34.42,128699.0,34.55,34.64,34.34,34.42,128699.0
2016-11-18 15:30:00,34.42,34.52,34.36,34.51,246746.0,34.42,34.52,34.36,34.51,246746.0
2016-11-21 09:30:00,34.8,35.18,34.4,34.46,98879.0,34.8,35.18,34.4,34.46,98879.0
2016-11-21 10:00:00,34.45,35.0,34.38,34.43,130777.0,34.45,35.0,34.38,34.43,130777.0
2016-11-21 10:30:00,34.42,34.62,34.3,34.59,72122.0,34.42,34.62,34.3,34.59,72122.0
2016-11-21 11:00:00,34.59,34.62,34.32,34.34,82850.0,34.59,34.62,34.32,34.34,82850.0
2016-11-21 11:30:00,34.34,34.71,34.33,34.66,66057.0,34.34,34.71,34.33,34.66,66057.0
2016-11-21 12:00:00,34.66,34.78,34.61,34.67,69975.0,34.66,34.78,34.61,34.67,69975.0
2016-11-21 12:30:00,34.67,35.07,34.67,34.85,106131.0,34.67,35.07,34.67,34.85,106131.0
2016-11-21 13:00:00,34.86,35.11,34.8,34.98,59941.0,34.86,35.11,34.8,34.98,59941.0
2016-11-21 13:30:00,34.97,35.04,34.91,34.97,39118.0,34.97,35.04,34.91,34.97,39118.0
2016-11-21 14:00:00,34.97,35.0,34.9,34.96,38312.0,34.97,35.0,34.9,34.96,38312.0
2016-11-21 14:30:00,34.98,35.44,34.93,35.44,319853.0,34.98,35.44,34.93,35.44,319853.0
2016-11-21 15:00:00,35.44,35.45,35.03,35.04,144384.0,35.44,35.45,35.03,35.04,144384.0
2016-11-21 15:30:00,35.04,35.1,34.97,35.03,178122.0,35.04,35.1,34.97,35.03,178122.0
2016-11-22 09:30:00,35.11,36.5,34.94,36.18,305802.0,35.11,36.5,34.94,36.18,305802.0
2016-11-22 10:00:00,36.17,37.0,36.14,36.77,307931.0,36.17,37.0,36.14,36.77,307931.0
2016-11-22 10:30:00,36.78,37.09,36.65,36.93,280484.0,36.78,37.09,36.65,36.93,280484.0
2016-11-22 11:00:00,36.93,37.1,36.4,36.77,219969.0,36.93,37.1,36.4,36.77,219969.0
2016-11-22 11:30:00,36.75,37.2,36.56,36.7,253226.0,36.75,37.2,36.56,36.7,253226.0
2016-11-22 12:00:00,36.68,37.05,36.57,36.77,169484.0,36.68,37.05,36.57,36.77,169484.0
2016-11-22 12:30:00,36.77,37.02,36.7,36.92,216721.0,36.77,37.02,36.7,36.92,216721.0
2016-11-22 13:00:00,36.92,36.96,36.55,36.59,125325.0,36.92,36.96,36.55,36.59,125325.0
2016-11-22 13:30:00,36.6,36.83,36.54,36.79,73601.0,36.6,36.83,36.54,36.79,73601.0
2016-11-22 14:00:00,36.79,37.12,36.75,37.11,101992.0,36.79,37.12,36.75,37.11,101992.0
2016-11-22 14:30:00,37.11,37.31,37.1,37.29,72083.0,37.11,37.31,37.1,37.29,72083.0
2016-11-22 15:00:00,37.26,37.33,37.2,37.23,131820.0,37.26,37.33,37.2,37.23,131820.0
2016-11-22 15:30:00,37.23,37.5,37.13,37.25,440210.0,37.23,37.5,37.13,37.25,440210.0
2016-11-23 09:30:00,37.35,37.45,36.01,36.16,159659.0,37.35,37.45,36.01,36.16,159659.0
2016-11-23 10:00:00,36.23,36.57,36.11,36.3,113570.0,36.23,36.57,36.11,36.3,113570.0
2016-11-23 10:30:00,36.34,36.58,36.28,36.54,61857.0,36.34,36.58,36.28,36.54,61857.0
2016-11-23 11:00:00,36.54,36.56,36.02,36.04,83089.0,36.54,36.56,36.02,36.04,83089.0
2016-11-23 11:30:00,36.08,36.93,36.02,36.71,124059.0,36.08,36.93,36.02,36.71,124059.0
2016-11-23 12:00:00,36.74,37.04,36.73,36.86,56998.0,36.74,37.04,36.73,36.86,56998.0
2016-11-23 12:30:00,36.86,36.86,36.72,36.78,42252.0,36.86,36.86,36.72,36.78,42252.0
2016-11-23 13:00:00,36.77,36.8,36.58,36.6,37741.0,36.77,36.8,36.58,36.6,37741.0
2016-11-23 13:30:00,36.61,36.69,36.43,36.46,41900.0,36.61,36.69,36.43,36.46,41900.0
2016-11-23 14:00:00,36.47,36.53,36.43,36.48,33904.0,36.47,36.53,36.43,36.48,33904.0
2016-11-23 14:30:00,36.49,36.54,36.41,36.49,33754.0,36.49,36.54,36.41,36.49,33754.0
2016-11-23 15:00:00,36.49,36.8,36.42,36.67,77283.0,36.49,36.8,36.42,36.67,77283.0
2016-11-23 15:30:00,36.67,36.69,36.49,36.59,170384.0,36.67,36.69,36.49,36.59,170384.0
2016-11-25 09:30:00,36.81,36.95,36.18,36.4,73512.0,36.81,36.95,36.18,36.4,73512.0
2016-11-25 10:00:00,36.41,36.89,36.4,36.87,49271.0,36.41,36.89,36.4,36.87,49271.0
2016-11-25 10:30:00,36.88,37.1,36.78,36.93,59396.0,36.88,37.1,36.78,36.93,59396.0
2016-11-25 11:00:00,36.91,37.21,36.91,36.95,48905.0,36.91,37.21,36.91,36.95,48905.0
2016-11-25 11:30:00,36.98,37.01,36.79,36.81,32384.0,36.98,37.01,36.79,36.81,32384.0
2016-11-25 12:00:00,36.81,36.86,36.74,36.74,33457.0,36.81,36.86,36.74,36.74,33457.0
2016-11-25 12:30:00,36.74,36.74,36.45,36.48,89712.0,36.74,36.74,36.45,36.48,89712.0
2016-11-28 09:30:00,36.47,36.75,35.76,35.76,85729.0,36.47,36.75,35.76,35.76,85729.0
2016-11-28 10:00:00,35.76,36.0,35.5,35.66,182876.0,35.76,36.0,35.5,35.66,182876.0
2016-11-28 10:30:00,35.66,35.74,35.1,35.16,111461.0,35.66,35.74,35.1,35.16,111461.0
2016-11-28 11:00:00,35.15,35.31,34.77,35.24,209324.0,35.15,35.31,34.77,35.24,209324.0
2016-11-28 11:30:00,35.24,35.74,35.23,35.74,81716.0,35.24,35.74,35.23,35.74,81716.0
2016-11-28 12:00:00,35.73,35.83,35.54,35.54,65755.0,35.73,35.83,35.54,35.54,65755.0
2016-11-28 12:30:00,35.55,35.61,35.41,35.49,102911.0,35.55,35.61,35.41,35.49,102911.0
2016-11-28 13:00:00,35.49,35.72,35.45,35.58,73963.0,35.49,35.72,35.45,35.58,73963.0
2016-11-28 13:30:00,35.59,35.82,35.52,35.78,124542.0,35.59,35.82,35.52,35.78,124542.0
2016-11-28 14:00:00,35.77,35.78,35.64,35.75,61661.0,35.77,35.78,35.64,35.75,61661.0
2016-11-28 14:30:00,35.73,35.84,35.68,35.69,58580.0,35.73,35.84,35.68,35.69,58580.0
2016-11-28 15:00:00,35.71,35.78,35.66,35.68,83599.0,35.71,35.78,35.66,35.68,83599.0
2016-11-28 15:30:00,35.67,35.71,35.65,35.68,223055.0,35.67,35.71,35.65,35.68,223055.0
2016-11-29 09:30:00,35.7,36.69,35.57,36.47,158257.0,35.7,36.69,35.57,36.47,158257.0
2016-11-29 10:00:00,36.48,36.98,36.29,36.57,326957.0,36.48,36.98,36.29,36.57,326957.0
2016-11-29 10:30:00,36.56,36.64,36.41,36.53,65609.0,36.56,36.64,36.41,36.53,65609.0
2016-11-29 11:00:00,36.52,36.56,36.35,36.53,147721.0,36.52,36.56,36.35,36.53,147721.0
2016-11-29 11:30:00,36.55,36.81,36.5,36.76,147163.0,36.55,36.81,36.5,36.76,147163.0
2016-11-29 12:00:00,36.77,36.88,36.56,36.61,68352.0,36.77,36.88,36.56,36.61,68352.0
2016-11-29 12:30:00,36.62,36.88,36.62,36.82,88474.0,36.62,36.88,36.62,36.82,88474.0
2016-11-29 13:00:00,36.82,36.98,36.71,36.9,285297.0,36.82,36.98,36.71,36.9,285297.0
2016-11-29 13:30:00,36.9,37.2,36.84,37.11,78554.0,36.9,37.2,36.84,37.11,78554.0
2016-11-29 14:00:00,37.11,37.11,36.72,36.74,61692.0,37.11,37.11,36.72,36.74,61692.0
2016-11-29 14:30:00,36.73,36.95,36.6,36.94,45919.0,36.73,36.95,36.6,36.94,45919.0
2016-11-29 15:00:00,36.93,37.2,36.63,37.01,167653.0,36.93,37.2,36.63,37.01,167653.0
2016-11-29 15:30:00,37.01,37.08,36.69,36.8,240922.0,37.01,37.08,36.69,36.8,240922.0
2016-11-30 09:30:00,36.98,37.74,36.8,37.12,133051.0,36.98,37.74,36.8,37.12,133051.0
2016-11-30 10:00:00,37.05,37.79,37.05,37.13,122430.0,37.05,37.79,37.05,37.13,122430.0
2016-11-30 10:30:00,37.16,37.16,36.65,36.67,60598.0,37.16,37.16,36.65,36.67,60598.0
2016-11-30 11:00:00,36.66,36.69,36.39,36.4,123588.0,36.66,36.69,36.39,36.4,123588.0
2016-11-30 11:30:00,36.41,36.47,36.23,36.26,63232.0,36.41,36.47,36.23,36.26,63232.0
2016-11-30 12:00:00,36.28,36.38,36.13,36.25,77089.0,36.28,36.38,36.13,36.25,77089.0
2016-11-30 12:30:00,36.22,36.22,36.11,36.2,37558.0,36.22,36.22,36.11,36.2,37558.0
2016-11-30 13:00:00,36.2,36.33,36.18,36.29,42521.0,36.2,36.33,36.18,36.29,42521.0
2016-11-30 13:30:00,36.28,36.29,36.12,36.2,24856.0,36.28,36.29,36.12,36.2,24856.0
2016-11-30 14:00:00,36.21,36.24,36.04,36.13,31028.0,36.21,36.24,36.04,36.13,31028.0
2016-11-30 14:30:00,36.13,36.17,35.95,36.04,42430.0,36.13,36.17,35.95,36.04,42430.0
2016-11-30 15:00:00,36.04,36.23,35.99,36.22,39524.0,36.04,36.23,35.99,36.22,39524.0
2016-11-30 15:30:00,36.23,36.24,36.04,36.05,122022.0,36.23,36.24,36.04,36.05,122022.0
2016-12-01 09:30:00,35.88,36.63,35.47,36.55,70484.0,35.88,36.63,35.47,36.55,70484.0
2016-12-01 10:00:00,36.5,36.65,36.16,36.3,70976.0,36.5,36.65,36.16,36.3,70976.0
2016-12-01 10:30:00,36.27,36.3,35.8,35.82,38380.0,36.27,36.3,35.8,35.82,38380.0
2016-12-01 11:00:00,35.83,35.85,35.57,35.8,70070.0,35.83,35.85,35.57,35.8,70070.0
2016-12-01 11:30:00,35.82,35.88,35.65,35.81,30962.0,35.82,35.88,35.65,35.81,30962.0
2016-12-01 12:00:00,35.78,35.93,35.7,35.93,93688.0,35.78,35.93,35.7,35.93,93688.0
2016-12-01 12:30:00,35.95,35.99,35.65,35.73,76708.0,35.95,35.99,35.65,35.73,76708.0
2016-12-01 13:00:00,35.72,35.75,35.58,35.74,30794.0,35.72,35.75,35.58,35.74,30794.0
2016-12-01 13:30:00,35.76,35.81,35.37,35.4,31880.0,35.76,35.81,35.37,35.4,31880.0
2016-12-01 14:00:00,35.38,35.6,35.33,35.5,78811.0,35.38,35.6,35.33,35.5,78811.0
2016-12-01 14:30:00,35.52,35.54,35.18,35.18,50536.0,35.52,35.54,35.18,35.18,50536.0
2016-12-01 15:00:00,35.18,35.37,35.18,35.26,82878.0,35.18,35.37,35.18,35.26,82878.0
2016-12-01 15:30:00,35.27,35.29,34.94,35.16,322956.0,35.27,35.29,34.94,35.16,322956.0
2016-12-02 09:30:00,35.17,36.02,35.01,36.02,92971.0,35.17,36.02,35.01,36.02,92971.0
2016-12-02 10:00:00,36.02,36.02,35.16,35.2,117544.0,36.02,36.02,35.16,35.2,117544.0
2016-12-02 10:30:00,35.23,35.63,35.08,35.52,92079.0,35.23,35.63,35.08,35.52,92079.0
2016-12-02 11:00:00,35.52,35.72,35.49,35.57,75396.0,35.52,35.72,35.49,35.57,75396.0
2016-12-02 11:30:00,35.57,35.58,35.14,35.14,41167.0,35.57,35.58,35.14,35.14,41167.0
2016-12-02 12:00:00,35.12,35.21,35.04,35.05,53568.0,35.12,35.21,35.04,35.05,53568.0
2016-12-02 12:30:00,35.04,35.36,34.76,35.32,43118.0,35.04,35.36,34.76,35.32,43118.0
2016-12-02 13:00:00,35.3,35.36,35.14,35.27,30569.0,35.3,35.36,35.14,35.27,30569.0
2016-12-02 13:30:00,35.26,35.32,35.1,35.14,37036.0,35.26,35.32,35.1,35.14,37036.0
2016-12-02 14:00:00,35.16,35.41,35.13,35.37,44073.0,35.16,35.41,35.13,35.37,44073.0
2016-12-02 14:30:00,35.37,35.42,35.33,35.38,39643.0,35.37,35.42,35.33,35.38,39643.0
2016-12-02 15:00:00,35.37,35.39,35.26,35.38,50857.0,35.37,35.39,35.26,35.38,50857.0
2016-12-02 15:30:00,35.38,35.47,35.13,35.23,190028.0,35.38,35.47,35.13,35.23,190028.0
2016-12-05 09:30:00,35.95,36.7,35.95,36.67,232766.0,35.95,36.7,35.95,36.67,232766.0
2016-12-05 10:00:00,36.7,36.84,36.19,36.35,74828.0,36.7,36.84,36.19,36.35,74828.0
2016-12-05 10:30:00,36.4,36.85,36.18,36.23,126108.0,36.4,36.85,36.18,36.23,126108.0
2016-12-05 11:00:00,36.21,36.84,36.19,36.7,87969.0,36.21,36.84,36.19,36.7,87969.0
2016-12-05 11:30:00,36.7,36.73,36.5,36.73,52462.0,36.7,36.73,36.5,36.73,52462.0
2016-12-05 12:00:00,36.71,36.83,36.66,36.69,45339.0,36.71,36.83,36.66,36.69,45339.0
2016-12-05 12:30:00,36.71,36.91,36.62,36.8,42530.0,36.71,36.91,36.62,36.8,42530.0
2016-12-05 13:00:00,36.8,36.95,36.78,36.82,54616.0,36.8,36.95,36.78,36.82,54616.0
2016-12-05 13:30:00,36.83,36.93,36.69,36.88,47898.0,36.83,36.93,36.69,36.88,47898.0
2016-12-05 14:00:00,36.88,36.89,36.65,36.72,74521.0,36.88,36.89,36.65,36.72,74521.0
2016-12-05 14:30:00,36.72,37.12,36.72,36.9,90994.0,36.72,37.12,36.72,36.9,90994.0
2016-12-05 15:00:00,36.91,36.94,36.81,36.9,111656.0,36.91,36.94,36.81,36.9,111656.0
2016-12-05 15:30:00,36.9,36.98,36.8,36.83,314155.0,36.9,36.98,36.8,36.83,314155.0
2016-12-06 09:30:00,37.15,37.25,36.28,36.55,130195.0,37.15,37.25,36.28,36.55,130195.0
2016-12-06 10:00:00,36.58,36.7,36.27,36.3,63750.0,36.58,36.7,36.27,36.3,63750.0
2016-12-06 10:30:00,36.31,36.8,36.25,36.66,70793.0,36.31,36.8,36.25,36.66,70793.0
2016-12-06 11:00:00,36.67,36.79,36.54,36.54,54457.0,36.67,36.79,36.54,36.54,54457.0
2016-12-06 11:30:00,36.54,36.96,36.53,36.87,73751.0,36.54,36.96,36.53,36.87,73751.0
2016-12-06 12:00:00,36.86,37.09,36.81,37.07,73856.0,36.86,37.09,36.81,37.07,73856.0
2016-12-06 12:30:00,37.06,37.15,36.95,37.15,56739.0,37.06,37.15,36.95,37.15,56739.0
2016-12-06 13:00:00,37.16,37.51,37.16,37.39,76062.0,37.16,37.51,37.16,37.39,76062.0
2016-12-06 13:30:00,37.41,37.7,37.38,37.65,72730.0,37.41,37.7,37.38,37.65,72730.0
2016-12-06 14:00:00,37.67,37.74,37.51,37.7,80108.0,37.67,37.74,37.51,37.7,80108.0
2016-12-06 14:30:00,37.67,37.88,37.52,37.55,167886.0,37.67,37.88,37.52,37.55,167886.0
2016-12-06 15:00:00,37.55,37.64,37.42,37.51,127381.0,37.55,37.64,37.42,37.51,127381.0
2016-12-06 15:30:00,37.52,37.71,37.36,37.7,362053.0,37.52,37.71,37.36,37.7,362053.0
2016-12-07 09:30:00,37.48,38.0,36.97,37.0,168503.0,37.48,38.0,36.97,37.0,168503.0
2016-12-07 10:00:00,36.97,37.74,36.97,37.56,105507.0,36.97,37.74,36.97,37.56,105507.0
2016-12-07 10:30:00,37.55,37.88,37.27,37.88,153317.0,37.55,37.88,37.27,37.88,153317.0
2016-12-07 11:00:00,37.84,37.93,37.6,37.82,115916.0,37.84,37.93,37.6,37.82,115916.0
2016-12-07 11:30:00,37.82,37.93,37.67,37.79,91518.0,37.82,37.93,37.67,37.79,91518.0
2016-12-07 12:00:00,37.79,37.99,37.79,37.9,50435.0,37.79,37.99,37.79,37.9,50435.0
2016-12-07 12:30:00,37.9,38.12,37.83,38.07,101962.0,37.9,38.12,37.83,38.07,101962.0
2016-12-07 13:00:00,38.08,38.1,37.95,37.98,86539.0,38.08,38.1,37.95,37.98,86539.0
2016-12-07 13:30:00,37.98,38.02,37.7,37.83,81549.0,37.98,38.02,37.7,37.83,81549.0
2016-12-07 14:00:00,37.83,37.98,37.82,37.93,76481.0,37.83,37.98,37.82,37.93,76481.0
2016-12-07 14:30:00,37.93,38.15,37.89,38.09,106621.0,37.93,38.15,37.89,38.09,106621.0
2016-12-07 15:00:00,38.09,38.18,37.96,37.96,143159.0,38.09,38.18,37.96,37.96,143159.0
2016-12-07 15:30:00,37.95,38.16,37.82,37.97,281865.0,37.95,38.16,37.82,37.97,281865.0
2016-12-08 09:30:00,38.64,38.98,38.01,38.24,371475.0,38.64,38.98,38.01,38.24,371475.0
2016-12-08 10:00:00,38.25,38.28,37.23,37.97,182449.0,38.25,38.28,37.23,37.97,182449.0
2016-12-08 10:30:00,37.96,38.05,37.77,38.0,194374.0,37.96,38.05,37.77,38.0,194374.0
2016-12-08 11:00:00,37.99,38.95,37.99,38.49,505453.0,37.99,38.95,37.99,38.49,505453.0
2016-12-08 11:30:00,38.53,38.59,37.83,37.98,118259.0,38.53,38.59,37.83,37.98,118259.0
2016-12-08 12:00:00,37.96,38.5,37.86,38.43,121994.0,37.96,38.5,37.86,38.43,121994.0
2016-12-08 12:30:00,38.4,38.88,38.37,38.68,116376.0,38.4,38.88,38.37,38.68,116376.0
2016-12-08 13:00:00,38.68,38.86,38.47,38.48,158384.0,38.68,38.86,38.47,38.48,158384.0
2016-12-08 13:30:00,38.48,39.1,38.39,38.87,293878.0,38.48,39.1,38.39,38.87,293878.0
2016-12-08 14:00:00,38.85,38.91,38.51,38.74,223725.0,38.85,38.91,38.51,38.74,223725.0
2016-12-08 14:30:00,38.73,38.78,38.4,38.76,231317.0,38.73,38.78,38.4,38.76,231317.0
2016-12-08 15:00:00,38.76,39.1,38.74,38.9,324800.0,38.76,39.1,38.74,38.9,324800.0
2016-12-08 15:30:00,38.89,39.28,38.7,39.01,1105514.0,38.89,39.28,38.7,39.01,1105514.0
2016-12-09 09:30:00,31.5,33.55,31.0,32.35,5142031.0,31.5,33.55,31.0,32.35,5142031.0
2016-12-09 10:00:00,32.36,33.95,32.31,33.27,1895048.0,32.36,33.95,32.31,33.27,1895048.0
2016-12-09 10:30:00,33.28,33.51,32.48,32.65,905487.0,33.28,33.51,32.48,32.65,905487.0
2016-12-09 11:00:00,32.68,33.0,32.25,32.71,820803.0,32.68,33.0,32.25,32.71,820803.0
2016-12-09 11:30:00,32.7,33.38,32.41,33.03,798966.0,32.7,33.38,32.41,33.03,798966.0
2016-12-09 12:00:00,33.03,33.25,32.6,33.19,621811.0,33.03,33.25,32.6,33.19,621811.0
2016-12-09 12:30:00,33.18,33.42,32.53,32.66,1018295.0,33.18,33.42,32.53,32.66,1018295.0
2016-12-09 13:00:00,32.66,32.68,32.08,32.41,571932.0,32.66,32.68,32.08,32.41,571932.0
2016-12-09 13:30:00,32.4,32.41,31.56,31.73,764085.0,32.4,32.41,31.56,31.73,764085.0
2016-12-09 14:00:00,31.72,31.98,31.55,31.91,531356.0,31.72,31.98,31.55,31.91,531356.0
2016-12-09 14:30:00,31.9,32.02,31.53,32.01,617561.0,31.9,32.02,31.53,32.01,617561.0
2016-12-09 15:00:00,32.0,32.44,31.81,32.25,902084.0,32.0,32.44,31.81,32.25,902084.0
2016-12-09 15:30:00,32.25,32.27,31.9,31.95,1242934.0,32.25,32.27,31.9,31.95,1242934.0
2016-12-12 09:30:00,31.34,32.39,31.31,31.8,567777.0,31.34,32.39,31.31,31.8,567777.0
2016-12-12 10:00:00,31.77,31.81,31.05,31.05,393215.0,31.77,31.81,31.05,31.05,393215.0
2016-12-12 10:30:00,31.05,31.28,30.75,30.78,423416.0,31.05,31.28,30.75,30.78,423416.0
2016-12-12 11:00:00,30.78,31.06,30.56,30.79,481067.0,30.78,31.06,30.56,30.79,481067.0
2016-12-12 11:30:00,30.78,30.99,30.6,30.88,273091.0,30.78,30.99,30.6,30.88,273091.0
2016-12-12 12:00:00,30.88,30.91,30.6,30.63,187486.0,30.88,30.91,30.6,30.63,187486.0
2016-12-12 12:30:00,30.63,31.26,30.58,31.13,356057.0,30.63,31.26,30.58,31.13,356057.0
2016-12-12 13:00:00,31.13,31.21,30.58,30.67,227446.0,31.13,31.21,30.58,30.67,227446.0
2016-12-12 13:30:00,30.67,30.89,30.57,30.75,226881.0,30.67,30.89,30.57,30.75,226881.0
2016-12-12 14:00:00,30.75,30.91,30.5,30.55,217880.0,30.75,30.91,30.5,30.55,217880.0
2016-12-12 14:30:00,30.54,30.65,30.32,30.46,297601.0,30.54,30.65,30.32,30.46,297601.0
2016-12-12 15:00:00,30.46,30.55,30.37,30.45,205522.0,30.46,30.55,30.37,30.45,205522.0
2016-12-12 15:30:00,30.45,30.48,30.21,30.41,721464.0,30.45,30.48,30.21,30.41,721464.0
2016-12-13 09:30:00,30.53,31.11,30.22,30.28,269322.0,30.53,31.11,30.22,30.28,269322.0
2016-12-13 10:00:00,30.28,30.9,30.27,30.64,246028.0,30.28,30.9,30.27,30.64,246028.0
2016-12-13 10:30:00,30.67,30.67,30.41,30.55,202038.0,30.67,30.67,30.41,30.55,202038.0
2016-12-13 11:00:00,30.56,31.0,30.56,30.91,148349.0,30.56,31.0,30.56,30.91,148349.0
2016-12-13 11:30:00,30.89,30.92,30.64,30.89,92807.0,30.89,30.92,30.64,30.89,92807.0
2016-12-13 12:00:00,30.89,31.13,30.89,30.9,168023.0,30.89,31.13,30.89,30.9,168023.0
2016-12-13 12:30:00,30.93,31.39,30.88,31.35,164599.0,30.93,31.39,30.88,31.35,164599.0
2016-12-13 13:00:00,31.36,31.43,31.15,31.17,107508.0,31.36,31.43,31.15,31.17,107508.0
2016-12-13 13:30:00,31.18,31.39,31.18,31.36,115640.0,31.18,31.39,31.18,31.36,115640.0
2016-12-13 14:00:00,31.37,31.95,31.37,31.71,320044.0,31.37,31.95,31.37,31.71,320044.0
2016-12-13 14:30:00,31.7,31.74,31.52,31.56,216934.0,31.7,31.74,31.52,31.56,216934.0
2016-12-13 15:00:00,31.57,31.65,31.42,31.47,161026.0,31.57,31.65,31.42,31.47,161026.0
2016-12-13 15:30:00,31.49,31.76,31.45,31.61,366653.0,31.49,31.76,31.45,31.61,366653.0
2016-12-14 09:30:00,31.71,32.35,31.61,32.35,289426.0,31.71,32.35,31.61,32.35,289426.0
2016-12-14 10:00:00,32.3,32.33,31.32,31.73,288362.0,32.3,32.33,31.32,31.73,288362.0
2016-12-14 10:30:00,31.72,32.37,31.7,32.35,130358.0,31.72,32.37,31.7,32.35,130358.0
2016-12-14 11:00:00,32.36,32.42,32.04,32.08,134418.0,32.36,32.42,32.04,32.08,134418.0
2016-12-14 11:30:00,32.08,32.1,31.78,31.96,86966.0,32.08,32.1,31.78,31.96,86966.0
2016-12-14 12:00:00,31.95,32.04,31.75,31.85,79982.0,31.95,32.04,31.75,31.85,79982.0
2016-12-14 12:30:00,31.84,31.98,31.79,31.85,72828.0,31.84,31.98,31.79,31.85,72828.0
2016-12-14 13:00:00,31.85,31.94,31.77,31.88,72392.0,31.85,31.94,31.77,31.88,72392.0
2016-12-14 13:30:00,31.89,32.12,31.89,32.12,71181.0,31.89,32.12,31.89,32.12,71181.0
2016-12-14 14:00:00,32.12,32.4,31.93,31.96,156906.0,32.12,32.4,31.93,31.96,156906.0
2016-12-14 14:30:00,31.95,32.25,31.94,32.07,99009.0,31.95,32.25,31.94,32.07,99009.0
2016-12-14 15:00:00,32.09,32.19,31.82,32.08,150862.0,32.09,32.19,31.82,32.08,150862.0
2016-12-14 15:30:00,32.07,32.24,32.01,32.06,261693.0,32.07,32.24,32.01,32.06,261693.0
2016-12-15 09:30:00,31.99,32.74,31.79,32.74,192222.0,31.99,32.74,31.79,32.74,192222.0
2016-12-15 10:00:00,32.75,33.05,32.5,32.51,233882.0,32.75,33.05,32.5,32.51,233882.0
2016-12-15 10:30:00,32.51,32.62,32.38,32.41,245100.0,32.51,32.62,32.38,32.41,245100.0
2016-12-15 11:00:00,32.41,32.47,32.21,32.3,88144.0,32.41,32.47,32.21,32.3,88144.0
2016-12-15 11:30:00,32.26,32.34,32.09,32.16,134543.0,32.26,32.34,32.09,32.16,134543.0
2016-12-15 12:00:00,32.14,32.23,32.05,32.07,70385.0,32.14,32.23,32.05,32.07,70385.0
2016-12-15 12:30:00,32.08,32.12,31.84,31.95,56501.0,32.08,32.12,31.84,31.95,56501.0
2016-12-15 13:00:00,31.97,32.12,31.97,32.11,64794.0,31.97,32.12,31.97,32.11,64794.0
2016-12-15 13:30:00,32.11,32.16,31.96,32.0,63705.0,32.11,32.16,31.96,32.0,63705.0
2016-12-15 14:00:00,31.96,32.08,31.87,32.08,56633.0,31.96,32.08,31.87,32.08,56633.0
2016-12-15 14:30:00,32.08,32.18,31.97,32.15,81246.0,32.08,32.18,31.97,32.15,81246.0
2016-12-15 15:00:00,32.15,32.24,32.04,32.07,159526.0,32.15,32.24,32.04,32.07,159526.0
2016-12-15 15:30:00,32.07,32.32,32.06,32.29,298276.0,32.07,32.32,32.06,32.29,298276.0
2016-12-16 09:30:00,32.3,32.69,32.18,32.69,236977.0,32.3,32.69,32.18,32.69,236977.0
2016-12-16 10:00:00,32.69,32.86,32.6,32.74,92140.0,32.69,32.86,32.6,32.74,92140.0
2016-12-16 10:30:00,32.76,32.77,32.52,32.63,70014.0,32.76,32.77,32.52,32.63,70014.0
2016-12-16 11:00:00,32.63,32.64,32.18,32.18,110663.0,32.63,32.64,32.18,32.18,110663.0
2016-12-16 11:30:00,32.2,32.45,32.14,32.43,57360.0,32.2,32.45,32.14,32.43,57360.0
2016-12-16 12:00:00,32.42,32.44,32.22,32.25,65366.0,32.42,32.44,32.22,32.25,65366.0
2016-12-16 12:30:00,32.24,32.24,32.03,32.11,73131.0,32.24,32.24,32.03,32.11,73131.0
2016-12-16 13:00:00,32.11,32.25,32.04,32.06,133526.0,32.11,32.25,32.04,32.06,133526.0
2016-12-16 13:30:00,32.06,32.14,31.99,32.0,94441.0,32.06,32.14,31.99,32.0,94441.0
2016-12-16 14:00:00,32.0,32.03,31.83,31.86,77405.0,32.0,32.03,31.83,31.86,77405.0
2016-12-16 14:30:00,31.86,31.86,31.6,31.68,167533.0,31.86,31.86,31.6,31.68,167533.0
2016-12-16 15:00:00,31.68,31.69,31.36,31.37,169036.0,31.68,31.69,31.36,31.37,169036.0
2016-12-16 15:30:00,31.37,31.38,31.15,31.29,368306.0,31.37,31.38,31.15,31.29,368306.0
2016-12-19 09:30:00,31.26,31.66,30.8,31.56,251772.0,31.26,31.66,30.8,31.56,251772.0
2016-12-19 10:00:00,31.56,31.59,31.35,31.55,112919.0,31.56,31.59,31.35,31.55,112919.0
2016-12-19 10:30:00,31.56,31.83,31.45,31.83,106156.0,31.56,31.83,31.45,31.83,106156.0
2016-12-19 11:00:00,31.81,31.92,31.31,31.51,135638.0,31.81,31.92,31.31,31.51,135638.0
2016-12-19 11:30:00,31.5,31.8,31.44,31.44,129945.0,31.5,31.8,31.44,31.44,129945.0
2016-12-19 12:00:00,31.44,31.66,31.39,31.6,64065.0,31.44,31.66,31.39,31.6,64065.0
2016-12-19 12:30:00,31.6,31.7,31.57,31.62,62482.0,31.6,31.7,31.57,31.62,62482.0
2016-12-19 13:00:00,31.63,31.79,31.59,31.78,50189.0,31.63,31.79,31.59,31.78,50189.0
2016-12-19 13:30:00,31.77,31.88,31.71,31.85,41298.0,31.77,31.88,31.71,31.85,41298.0
2016-12-19 14:00:00,31.85,32.09,31.84,32.06,93037.0,31.85,32.09,31.84,32.06,93037.0
2016-12-19 14:30:00,32.08,32.19,32.03,32.1,98465.0,32.08,32.19,32.03,32.1,98465.0
2016-12-19 15:00:00,32.1,32.43,32.01,32.38,175803.0,32.1,32.43,32.01,32.38,175803.0
2016-12-19 15:30:00,32.36,32.7,32.35,32.64,425124.0,32.36,32.7,32.35,32.64,425124.0
2016-12-20 09:30:00,32.59,33.19,32.26,33.11,199691.0,32.59,33.19,32.26,33.11,199691.0
2016-12-20 10:00:00,33.13,33.19,32.85,32.99,165744.0,33.13,33.19,32.85,32.99,165744.0
2016-12-20 10:30:00,33.0,33.06,32.67,33.01,161849.0,33.0,33.06,32.67,33.01,161849.0
2016-12-20 11:00:00,33.02,33.03,32.93,33.0,172717.0,33.02,33.03,32.93,33.0,172717.0
2016-12-20 11:30:00,33.0,33.01,32.77,32.86,89086.0,33.0,33.01,32.77,32.86,89086.0
2016-12-20 12:00:00,32.91,32.97,32.84,32.9,44004.0,32.91,32.97,32.84,32.9,44004.0
2016-12-20 12:30:00,32.92,33.0,32.9,32.92,52165.0,32.92,33.0,32.9,32.92,52165.0
2016-12-20 13:00:00,32.93,32.97,32.7,32.78,67063.0,32.93,32.97,32.7,32.78,67063.0
2016-12-20 13:30:00,32.79,32.83,32.65,32.7,55602.0,32.79,32.83,32.65,32.7,55602.0
2016-12-20 14:00:00,32.7,32.72,32.52,32.63,48603.0,32.7,32.72,32.52,32.63,48603.0
2016-12-20 14:30:00,32.63,32.77,32.6,32.74,30652.0,32.63,32.77,32.6,32.74,30652.0
2016-12-20 15:00:00,32.73,32.78,32.62,32.64,46561.0,32.73,32.78,32.62,32.64,46561.0
2016-12-20 15:30:00,32.65,32.69,32.6,32.68,132803.0,32.65,32.69,32.6,32.68,132803.0
2016-12-21 09:30:00,32.6,33.16,32.35,33.02,179201.0,32.6,33.16,32.35,33.02,179201.0
2016-12-21 10:00:00,33.02,33.07,32.78,32.94,118382.0,33.02,33.07,32.78,32.94,118382.0
2016-12-21 10:30:00,32.92,33.07,32.8,32.82,83840.0,32.92,33.07,32.8,32.82,83840.0
2016-12-21 11:00:00,32.81,33.02,32.8,32.95,61963.0,32.81,33.02,32.8,32.95,61963.0
2016-12-21 11:30:00,32.95,33.03,32.88,32.94,46518.0,32.95,33.03,32.88,32.94,46518.0
2016-12-21 12:00:00,32.96,33.01,32.94,32.97,73469.0,32.96,33.01,32.94,32.97,73469.0
2016-12-21 12:30:00,32.98,33.02,32.91,32.95,51394.0,32.98,33.02,32.91,32.95,51394.0
2016-12-21 13:00:00,32.94,33.0,32.94,32.98,66141.0,32.94,33.0,32.94,32.98,66141.0
2016-12-21 13:30:00,32.98,33.0,32.89,32.9,55223.0,32.98,33.0,32.89,32.9,55223.0
2016-12-21 14:00:00,32.9,32.98,32.67,32.67,84830.0,32.9,32.98,32.67,32.67,84830.0
2016-12-21 14:30:00,32.68,32.72,32.54,32.55,69996.0,32.68,32.72,32.54,32.55,69996.0
2016-12-21 15:00:00,32.56,32.62,32.4,32.59,101057.0,32.56,32.62,32.4,32.59,101057.0
2016-12-21 15:30:00,32.61,32.65,32.5,32.55,148566.0,32.61,32.65,32.5,32.55,148566.0
2016-12-22 09:30:00,32.22,32.47,31.6,32.3,142862.0,32.22,32.47,31.6,32.3,142862.0
2016-12-22 10:00:00,32.27,32.47,32.1,32.1,197188.0,32.27,32.47,32.1,32.1,197188.0
2016-12-22 10:30:00,32.11,32.11,31.62,31.81,127057.0,32.11,32.11,31.62,31.81,127057.0
2016-12-22 11:00:00,31.83,31.91,31.26,31.34,219378.0,31.83,31.91,31.26,31.34,219378.0
2016-12-22 11:30:00,31.36,31.39,31.02,31.07,193822.0,31.36,31.39,31.02,31.07,193822.0
2016-12-22 12:00:00,31.07,31.18,31.06,31.1,180796.0,31.07,31.18,31.06,31.1,180796.0
2016-12-22 12:30:00,31.1,31.6,31.1,31.23,128632.0,31.1,31.6,31.1,31.23,128632.0
2016-12-22 13:00:00,31.21,31.3,31.16,31.2,74473.0,31.21,31.3,31.16,31.2,74473.0
2016-12-22 13:30:00,31.18,31.18,30.81,30.89,136028.0,31.18,31.18,30.81,30.89,136028.0
2016-12-22 14:00:00,30.9,30.96,30.73,30.76,116949.0,30.9,30.96,30.73,30.76,116949.0
2016-12-22 14:30:00,30.76,30.87,30.57,30.85,181074.0,30.76,30.87,30.57,30.85,181074.0
2016-12-22 15:00:00,30.83,30.9,30.18,30.23,238216.0,30.83,30.9,30.18,30.23,238216.0
2016-12-22 15:30:00,30.24,30.64,30.23,30.62,403598.0,30.24,30.64,30.23,30.62,403598.0
2016-12-23 09:30:00,30.63,31.25,30.54,31.02,123801.0,30.63,31.25,30.54,31.02,123801.0
2016-12-23 10:00:00,30.95,31.24,30.83,31.24,91082.0,30.95,31.24,30.83,31.24,91082.0
2016-12-23 10:30:00,31.24,31.36,31.03,31.08,52818.0,31.24,31.36,31.03,31.08,52818.0
2016-12-23 11:00:00,31.04,31.12,30.54,30.63,76076.0,31.04,31.12,30.54,30.63,76076.0
2016-12-23 11:30:00,30.72,30.75,30.5,30.51,51096.0,30.72,30.75,30.5,30.51,51096.0
2016-12-23 12:00:00,30.51,30.68,30.45,30.66,45955.0,30.51,30.68,30.45,30.66,45955.0
2016-12-23 12:30:00,30.7,30.79,30.6,30.66,74694.0,30.7,30.79,30.6,30.66,74694.0
2016-12-23 13:00:00,30.62,30.79,30.58,30.79,39776.0,30.62,30.79,30.58,30.79,39776.0
2016-12-23 13:30:00,30.77,30.82,30.56,30.56,57359.0,30.77,30.82,30.56,30.56,57359.0
2016-12-23 14:00:00,30.57,30.64,30.47,30.48,30688.0,30.57,30.64,30.47,30.48,30688.0
2016-12-23 14:30:00,30.49,30.53,30.18,30.24,103225.0,30.49,30.53,30.18,30.24,103225.0
2016-12-23 15:00:00,30.27,30.33,30.21,30.31,132694.0,30.27,30.33,30.21,30.31,132694.0
2016-12-23 15:30:00,30.3,30.32,30.12,30.19,221117.0,30.3,30.32,30.12,30.19,221117.0
2016-12-27 09:30:00,30.18,31.0,30.13,30.89,175138.0,30.18,31.0,30.13,30.89,175138.0
2016-12-27 10:00:00,30.93,31.05,30.45,30.6,103800.0,30.93,31.05,30.45,30.6,103800.0
2016-12-27 10:30:00,30.62,30.79,30.37,30.37,82788.0,30.62,30.79,30.37,30.37,82788.0
2016-12-27 11:00:00,30.39,30.56,30.17,30.28,96960.0,30.39,30.56,30.17,30.28,96960.0
2016-12-27 11:30:00,30.29,30.56,30.21,30.55,89063.0,30.29,30.56,30.21,30.55,89063.0
2016-12-27 12:00:00,30.55,30.7,30.36,30.38,108284.0,30.55,30.7,30.36,30.38,108284.0
2016-12-27 12:30:00,30.39,30.45,30.33,30.41,59154.0,30.39,30.45,30.33,30.41,59154.0
2016-12-27 13:00:00,30.41,30.48,30.39,30.41,67285.0,30.41,30.48,30.39,30.41,67285.0
2016-12-27 13:30:00,30.42,30.48,30.31,30.37,48222.0,30.42,30.48,30.31,30.37,48222.0
2016-12-27 14:00:00,30.37,30.47,30.26,30.41,68396.0,30.37,30.47,30.26,30.41,68396.0
2016-12-27 14:30:00,30.41,30.59,30.4,30.47,41521.0,30.41,30.59,30.4,30.47,41521.0
2016-12-27 15:00:00,30.47,30.62,30.42,30.61,57485.0,30.47,30.62,30.42,30.61,57485.0
2016-12-27 15:30:00,30.61,30.74,30.57,30.64,148302.0,30.61,30.74,30.57,30.64,148302.0
2016-12-28 09:30:00,30.6,30.88,30.37,30.64,89013.0,30.6,30.88,30.37,30.64,89013.0
2016-12-28 10:00:00,30.61,30.84,30.5,30.79,170602.0,30.61,30.84,30.5,30.79,170602.0
2016-12-28 10:30:00,30.79,30.83,30.7,30.76,94640.0,30.79,30.83,30.7,30.76,94640.0
2016-12-28 11:00:00,30.76,30.86,30.69,30.69,116037.0,30.76,30.86,30.69,30.69,116037.0
2016-12-28 11:30:00,30.69,30.69,30.6,30.67,47488.0,30.69,30.69,30.6,30.67,47488.0
2016-12-28 12:00:00,30.66,30.66,30.5,30.59,48971.0,30.66,30.66,30.5,30.59,48971.0
2016-12-28 12:30:00,30.59,30.64,30.5,30.53,45639.0,30.59,30.64,30.5,30.53,45639.0
2016-12-28 13:00:00,30.54,30.6,30.5,30.52,45380.0,30.54,30.6,30.5,30.52,45380.0
2016-12-28 13:30:00,30.55,30.63,30.52,30.54,65913.0,30.55,30.63,30.52,30.54,65913.0
2016-12-28 14:00:00,30.54,30.63,30.5,30.57,38748.0,30.54,30.63,30.5,30.57,38748.0
2016-12-28 14:30:00,30.58,30.64,30.57,30.63,44817.0,30.58,30.64,30.57,30.63,44817.0
2016-12-28 15:00:00,30.63,30.81,30.62,30.79,70142.0,30.63,30.81,30.62,30.79,70142.0
2016-12-28 15:30:00,30.8,30.81,30.69,30.79,201363.0,30.8,30.81,30.69,30.79,201363.0
2016-12-29 09:30:00,30.75,31.22,30.75,31.16,145701.0,30.75,31.22,30.75,31.16,145701.0
2016-12-29 10:00:00,31.2,31.37,30.94,31.06,133000.0,31.2,31.37,30.94,31.06,133000.0
2016-12-29 10:30:00,31.03,31.03,30.68,30.89,106884.0,31.03,31.03,30.68,30.89,106884.0
2016-12-29 11:00:00,30.93,30.94,30.66,30.86,59505.0,30.93,30.94,30.66,30.86,59505.0
2016-12-29 11:30:00,30.88,31.01,30.74,30.77,42895.0,30.88,31.01,30.74,30.77,42895.0
2016-12-29 12:00:00,30.75,30.83,30.67,30.75,52745.0,30.75,30.83,30.67,30.75,52745.0
2016-12-29 12:30:00,30.74,30.76,30.64,30.71,74536.0,30.74,30.76,30.64,30.71,74536.0
2016-12-29 13:00:00,30.7,30.78,30.64,30.66,59398.0,30.7,30.78,30.64,30.66,59398.0
2016-12-29 13:30:00,30.66,30.74,30.54,30.54,71516.0,30.66,30.74,30.54,30.54,71516.0
2016-12-29 14:00:00,30.54,30.67,30.54,30.57,82678.0,30.54,30.67,30.54,30.57,82678.0
2016-12-29 14:30:00,30.56,30.57,30.44,30.48,49694.0,30.56,30.57,30.44,30.48,49694.0
2016-12-29 15:00:00,30.47,30.51,30.41,30.44,88137.0,30.47,30.51,30.41,30.44,88137.0
2016-12-29 15:30:00,30.44,30.5,30.34,30.35,290574.0,30.44,30.5,30.34,30.35,290574.0
2016-12-30 09:30:00,30.34,30.5,30.1,30.12,70357.0,30.34,30.5,30.1,30.12,70357.0
2016-12-30 10:00:00,30.07,30.26,30.02,30.05,60875.0,30.07,30.26,30.02,30.05,60875.0
2016-12-30 10:30:00,30.05,30.2,29.95,30.07,87677.0,30.05,30.2,29.95,30.07,87677.0
2016-12-30 11:00:00,30.07,30.12,30.05,30.12,44308.0,30.07,30.12,30.05,30.12,44308.0
2016-12-30 11:30:00,30.11,30.28,30.1,30.22,135098.0,30.11,30.28,30.1,30.22,135098.0
2016-12-30 12:00:00,30.22,30.28,30.1,30.1,134341.0,30.22,30.28,30.1,30.1,134341.0
2016-12-30 12:30:00,30.06,30.24,30.01,30.21,69254.0,30.06,30.24,30.01,30.21,69254.0
2016-12-30 13:00:00,30.19,30.28,30.16,30.26,42509.0,30.19,30.28,30.16,30.26,42509.0
2016-12-30 13:30:00,30.27,30.32,30.19,30.21,103162.0,30.27,30.32,30.19,30.21,103162.0
2016-12-30 14:00:00,30.21,30.29,30.16,30.26,94035.0,30.21,30.29,30.16,30.26,94035.0
2016-12-30 14:30:00,30.27,30.36,30.19,30.27,69726.0,30.27,30.36,30.19,30.27,69726.0
2016-12-30 15:00:00,30.26,30.53,30.22,30.53,108846.0,30.26,30.53,30.22,30.53,108846.0
2016-12-30 15:30:00,30.51,30.71,30.47,30.71,286130.0,30.51,30.71,30.47,30.71,286130.0
2017-01-03 09:30:00,30.8,31.48,30.7,31.08,120030.0,30.8,31.48,30.7,31.08,120030.0
2017-01-03 10:00:00,31.08,31.88,31.05,31.76,127954.0,31.08,31.88,31.05,31.76,127954.0
2017-01-03 10:30:00,31.73,31.83,31.21,31.3,75866.0,31.73,31.83,31.21,31.3,75866.0
2017-01-03 11:00:00,31.29,31.37,31.0,31.07,104682.0,31.29,31.37,31.0,31.07,104682.0
2017-01-03 11:30:00,31.11,31.19,30.92,31.03,60987.0,31.11,31.19,30.92,31.03,60987.0
2017-01-03 12:00:00,31.01,31.15,30.92,30.99,39173.0,31.01,31.15,30.92,30.99,39173.0
2017-01-03 12:30:00,30.97,30.99,30.77,30.93,47142.0,30.97,30.99,30.77,30.93,47142.0
2017-01-03 13:00:00,30.93,31.12,30.74,31.11,37247.0,30.93,31.12,30.74,31.11,37247.0
2017-01-03 13:30:00,31.11,31.15,31.01,31.07,35485.0,31.11,31.15,31.01,31.07,35485.0
2017-01-03 14:00:00,31.09,31.13,31.06,31.08,29293.0,31.09,31.13,31.06,31.08,29293.0
2017-01-03 14:30:00,31.09,31.15,31.01,31.12,33531.0,31.09,31.15,31.01,31.12,33531.0
2017-01-03 15:00:00,31.12,31.19,31.05,31.09,129543.0,31.12,31.19,31.05,31.09,129543.0
2017-01-03 15:30:00,31.08,31.23,31.06,31.16,220555.0,31.08,31.23,31.06,31.16,220555.0
2017-01-04 09:30:00,31.15,31.86,31.15,31.5,94666.0,31.15,31.86,31.15,31.5,94666.0
2017-01-04 10:00:00,31.53,31.86,31.52,31.61,120450.0,31.53,31.86,31.52,31.61,120450.0
2017-01-04 10:30:00,31.6,31.67,31.45,31.48,67419.0,31.6,31.67,31.45,31.48,67419.0
2017-01-04 11:00:00,31.48,31.61,31.39,31.6,70291.0,31.48,31.61,31.39,31.6,70291.0
2017-01-04 11:30:00,31.6,31.76,31.54,31.64,81060.0,31.6,31.76,31.54,31.64,81060.0
2017-01-04 12:00:00,31.63,31.77,31.47,31.49,49664.0,31.63,31.77,31.47,31.49,49664.0
2017-01-04 12:30:00,31.49,31.65,31.46,31.62,72061.0,31.49,31.65,31.46,31.62,72061.0
2017-01-04 13:00:00,31.61,31.68,31.56,31.68,42090.0,31.61,31.68,31.56,31.68,42090.0
2017-01-04 13:30:00,31.68,31.75,31.65,31.67,47310.0,31.68,31.75,31.65,31.67,47310.0
2017-01-04 14:00:00,31.67,31.67,31.38,31.43,105924.0,31.67,31.67,31.38,31.43,105924.0
2017-01-04 14:30:00,31.44,31.58,31.41,31.58,67760.0,31.44,31.58,31.41,31.58,67760.0
2017-01-04 15:00:00,31.59,31.77,31.56,31.65,93518.0,31.59,31.77,31.56,31.65,93518.0
2017-01-04 15:30:00,31.64,31.75,31.62,31.68,173000.0,31.64,31.75,31.62,31.68,173000.0
2017-01-05 09:30:00,31.05,31.2,30.18,30.8,378062.0,31.05,31.2,30.18,30.8,378062.0
2017-01-05 10:00:00,30.82,31.27,30.79,31.07,235648.0,30.82,31.27,30.79,31.07,235648.0
2017-01-05 10:30:00,31.08,31.11,30.62,30.98,140742.0,31.08,31.11,30.62,30.98,140742.0
2017-01-05 11:00:00,30.97,31.05,30.44,30.44,127926.0,30.97,31.05,30.44,30.44,127926.0
2017-01-05 11:30:00,30.44,30.47,30.31,30.41,178759.0,30.44,30.47,30.31,30.41,178759.0
2017-01-05 12:00:00,30.4,30.61,30.35,30.51,131785.0,30.4,30.61,30.35,30.51,131785.0
2017-01-05 12:30:00,30.51,30.59,30.4,30.48,93876.0,30.51,30.59,30.4,30.48,93876.0
2017-01-05 13:00:00,30.47,30.74,30.41,30.58,71975.0,30.47,30.74,30.41,30.58,71975.0
2017-01-05 13:30:00,30.58,30.59,30.39,30.47,116648.0,30.58,30.59,30.39,30.47,116648.0
2017-01-05 14:00:00,30.47,30.65,30.46,30.59,63096.0,30.47,30.65,30.46,30.59,63096.0
2017-01-05 14:30:00,30.58,30.63,30.49,30.5,49239.0,30.58,30.63,30.49,30.5,49239.0
2017-01-05 15:00:00,30.5,30.61,30.48,30.6,86028.0,30.5,30.61,30.48,30.6,86028.0
2017-01-05 15:30:00,30.59,30.65,30.46,30.49,200863.0,30.59,30.65,30.46,30.49,200863.0
2017-01-06 09:30:00,30.71,30.74,29.8,30.22,156977.0,30.71,30.74,29.8,30.22,156977.0
2017-01-06 10:00:00,30.24,30.29,30.06,30.07,108288.0,30.24,30.29,30.06,30.07,108288.0
2017-01-06 10:30:00,30.07,30.16,29.91,30.05,94679.0,30.07,30.16,29.91,30.05,94679.0
2017-01-06 11:00:00,30.06,30.12,29.91,30.0,79279.0,30.06,30.12,29.91,30.0,79279.0
2017-01-06 11:30:00,30.03,30.22,29.98,30.12,76051.0,30.03,30.22,29.98,30.12,76051.0
2017-01-06 12:00:00,30.14,30.14,29.84,29.91,74339.0,30.14,30.14,29.84,29.91,74339.0
2017-01-06 12:30:00,29.91,29.91,29.6,29.73,149192.0,29.91,29.91,29.6,29.73,149192.0
2017-01-06 13:00:00,29.75,29.81,29.66,29.78,73174.0,29.75,29.81,29.66,29.78,73174.0
2017-01-06 13:30:00,29.77,29.77,29.6,29.66,108727.0,29.77,29.77,29.6,29.66,108727.0
2017-01-06 14:00:00,29.65,29.83,29.62,29.68,68143.0,29.65,29.83,29.62,29.68,68143.0
2017-01-06 14:30:00,29.68,29.69,29.32,29.44,150657.0,29.68,29.69,29.32,29.44,150657.0
2017-01-06 15:00:00,29.43,29.5,29.31,29.31,84455.0,29.43,29.5,29.31,29.31,84455.0
2017-01-06 15:30:00,29.31,29.35,29.1,29.11,413424.0,29.31,29.35,29.1,29.11,413424.0
2017-01-09 09:30:00,29.22,29.52,28.96,29.5,121615.0,29.22,29.52,28.96,29.5,121615.0
2017-01-09 10:00:00,29.54,29.58,29.24,29.5,86381.0,29.54,29.58,29.24,29.5,86381.0
2017-01-09 10:30:00,29.48,29.62,29.39,29.49,88888.0,29.48,29.62,29.39,29.49,88888.0
2017-01-09 11:00:00,29.49,29.53,29.36,29.44,87694.0,29.49,29.53,29.36,29.44,87694.0
2017-01-09 11:30:00,29.45,29.45,29.06,29.13,90081.0,29.45,29.45,29.06,29.13,90081.0
2017-01-09 12:00:00,29.11,29.17,29.05,29.08,93488.0,29.11,29.17,29.05,29.08,93488.0
2017-01-09 12:30:00,29.07,29.1,28.87,28.91,105177.0,29.07,29.1,28.87,28.91,105177.0
2017-01-09 13:00:00,28.92,29.06,28.84,28.88,156404.0,28.92,29.06,28.84,28.88,156404.0
2017-01-09 13:30:00,28.88,28.89,28.55,28.58,139554.0,28.88,28.89,28.55,28.58,139554.0
2017-01-09 14:00:00,28.57,28.67,28.34,28.4,152707.0,28.57,28.67,28.34,28.4,152707.0
2017-01-09 14:30:00,28.41,28.67,28.36,28.58,128691.0,28.41,28.67,28.36,28.58,128691.0
2017-01-09 15:00:00,28.56,28.65,28.56,28.65,67450.0,28.56,28.65,28.56,28.65,67450.0
2017-01-09 15:30:00,28.64,28.65,28.57,28.6,244994.0,28.64,28.65,28.57,28.6,244994.0
2017-01-10 09:30:00,28.49,28.74,28.2,28.73,138218.0,28.49,28.74,28.2,28.73,138218.0
2017-01-10 10:00:00,28.73,28.94,28.47,28.66,123259.0,28.73,28.94,28.47,28.66,123259.0
2017-01-10 10:30:00,28.68,28.88,28.52,28.86,134488.0,28.68,28.88,28.52,28.86,134488.0
2017-01-10 11:00:00,28.86,29.16,28.83,29.07,145046.0,28.86,29.16,28.83,29.07,145046.0
2017-01-10 11:30:00,29.05,29.24,28.94,28.96,105112.0,29.05,29.24,28.94,28.96,105112.0
2017-01-10 12:00:00,28.96,29.11,28.9,29.04,93936.0,28.96,29.11,28.9,29.04,93936.0
2017-01-10 12:30:00,29.05,29.07,29.0,29.03,51445.0,29.05,29.07,29.0,29.03,51445.0
2017-01-10 13:00:00,29.02,29.14,28.97,29.0,111824.0,29.02,29.14,28.97,29.0,111824.0
2017-01-10 13:30:00,28.98,29.02,28.86,28.87,80464.0,28.98,29.02,28.86,28.87,80464.0
2017-01-10 14:00:00,28.88,29.04,28.84,28.99,85358.0,28.88,29.04,28.84,28.99,85358.0
2017-01-10 14:30:00,29.0,29.06,28.99,29.04,55586.0,29.0,29.06,28.99,29.04,55586.0
2017-01-10 15:00:00,29.03,29.11,29.0,29.05,62986.0,29.03,29.11,29.0,29.05,62986.0
2017-01-10 15:30:00,29.05,29.09,29.0,29.01,162511.0,29.05,29.09,29.0,29.01,162511.0
2017-01-11 09:30:00,29.0,29.44,28.81,29.12,71195.0,29.0,29.44,28.81,29.12,71195.0
2017-01-11 10:00:00,29.07,29.14,28.95,29.08,106733.0,29.07,29.14,28.95,29.08,106733.0
2017-01-11 10:30:00,29.05,29.22,28.98,29.09,40632.0,29.05,29.22,28.98,29.09,40632.0
2017-01-11 11:00:00,29.05,29.23,29.02,29.02,35528.0,29.05,29.23,29.02,29.02,35528.0
2017-01-11 11:30:00,29.01,29.22,28.88,29.21,32993.0,29.01,29.22,28.88,29.21,32993.0
2017-01-11 12:00:00,29.19,29.23,28.88,28.97,47922.0,29.19,29.23,28.88,28.97,47922.0
2017-01-11 12:30:00,28.98,28.99,28.8,28.89,34619.0,28.98,28.99,28.8,28.89,34619.0
2017-01-11 13:00:00,28.89,28.89,28.6,28.63,48331.0,28.89,28.89,28.6,28.63,48331.0
2017-01-11 13:30:00,28.61,28.74,28.53,28.61,74947.0,28.61,28.74,28.53,28.61,74947.0
2017-01-11 14:00:00,28.61,28.7,28.54,28.55,53591.0,28.61,28.7,28.54,28.55,53591.0
2017-01-11 14:30:00,28.55,28.75,28.55,28.75,63684.0,28.55,28.75,28.55,28.75,63684.0
2017-01-11 15:00:00,28.75,28.93,28.69,28.92,60517.0,28.75,28.93,28.69,28.92,60517.0
2017-01-11 15:30:00,28.92,28.94,28.78,28.83,159089.0,28.92,28.94,28.78,28.83,159089.0
2017-01-12 09:30:00,28.96,28.96,28.56,28.72,48489.0,28.96,28.96,28.56,28.72,48489.0
2017-01-12 10:00:00,28.76,28.86,28.46,28.55,58042.0,28.76,28.86,28.46,28.55,58042.0
2017-01-12 10:30:00,28.55,28.56,28.38,28.43,66985.0,28.55,28.56,28.38,28.43,66985.0
2017-01-12 11:00:00,28.42,28.55,28.31,28.51,56965.0,28.42,28.55,28.31,28.51,56965.0
2017-01-12 11:30:00,28.51,28.59,28.45,28.57,53060.0,28.51,28.59,28.45,28.57,53060.0
2017-01-12 12:00:00,28.59,28.77,28.58,28.68,42299.0,28.59,28.77,28.58,28.68,42299.0
2017-01-12 12:30:00,28.68,28.72,28.59,28.65,28145.0,28.68,28.72,28.59,28.65,28145.0
2017-01-12 13:00:00,28.66,28.77,28.66,28.74,41104.0,28.66,28.77,28.66,28.74,41104.0
2017-01-12 13:30:00,28.74,28.79,28.68,28.76,35274.0,28.74,28.79,28.68,28.76,35274.0
2017-01-12 14:00:00,28.77,28.82,28.74,28.74,49146.0,28.77,28.82,28.74,28.74,49146.0
2017-01-12 14:30:00,28.73,28.86,28.73,28.84,41960.0,28.73,28.86,28.73,28.84,41960.0
2017-01-12 15:00:00,28.85,28.85,28.71,28.77,44073.0,28.85,28.85,28.71,28.77,44073.0
2017-01-12 15:30:00,28.78,28.91,28.74,28.9,162779.0,28.78,28.91,28.74,28.9,162779.0
2017-01-13 09:30:00,28.89,29.37,28.89,29.16,53347.0,28.89,29.37,28.89,29.16,53347.0
2017-01-13 10:00:00,29.17,29.41,29.16,29.32,57484.0,29.17,29.41,29.16,29.32,57484.0
2017-01-13 10:30:00,29.34,29.54,29.34,29.53,75124.0,29.34,29.54,29.34,29.53,75124.0
2017-01-13 11:00:00,29.52,29.58,29.47,29.5,69712.0,29.52,29.58,29.47,29.5,69712.0
2017-01-13 11:30:00,29.49,29.61,29.45,29.59,57956.0,29.49,29.61,29.45,29.59,57956.0
2017-01-13 12:00:00,29.6,29.61,29.49,29.53,40174.0,29.6,29.61,29.49,29.53,40174.0
2017-01-13 12:30:00,29.52,29.9,29.51,29.87,74812.0,29.52,29.9,29.51,29.87,74812.0
2017-01-13 13:00:00,29.86,29.86,29.58,29.58,38171.0,29.86,29.86,29.58,29.58,38171.0
2017-01-13 13:30:00,29.62,29.65,29.46,29.49,21077.0,29.62,29.65,29.46,29.49,21077.0
2017-01-13 14:00:00,29.49,29.5,29.32,29.34,21063.0,29.49,29.5,29.32,29.34,21063.0
2017-01-13 14:30:00,29.33,29.39,29.31,29.38,21411.0,29.33,29.39,29.31,29.38,21411.0
2017-01-13 15:00:00,29.39,29.4,29.34,29.35,29017.0,29.39,29.4,29.34,29.35,29017.0
2017-01-13 15:30:00,29.35,29.39,29.31,29.35,109326.0,29.35,29.39,29.31,29.35,109326.0
2017-01-17 09:30:00,29.24,30.2,29.16,30.17,169162.0,29.24,30.2,29.16,30.17,169162.0
2017-01-17 10:00:00,30.18,30.18,29.65,29.68,127153.0,30.18,30.18,29.65,29.68,127153.0
2017-01-17 10:30:00,29.73,30.5,29.69,30.29,127707.0,29.73,30.5,29.69,30.29,127707.0
2017-01-17 11:00:00,30.27,31.08,30.25,30.73,225679.0,30.27,31.08,30.25,30.73,225679.0
2017-01-17 11:30:00,30.73,30.8,30.53,30.58,71735.0,30.73,30.8,30.53,30.58,71735.0
2017-01-17 12:00:00,30.56,30.62,30.31,30.62,35527.0,30.56,30.62,30.31,30.62,35527.0
2017-01-17 12:30:00,30.72,30.73,30.44,30.5,53153.0,30.72,30.73,30.44,30.5,53153.0
2017-01-17 13:00:00,30.48,30.58,30.23,30.24,80624.0,30.48,30.58,30.23,30.24,80624.0
2017-01-17 13:30:00,30.25,30.31,30.06,30.06,76460.0,30.25,30.31,30.06,30.06,76460.0
2017-01-17 14:00:00,30.05,30.08,29.89,29.93,56046.0,30.05,30.08,29.89,29.93,56046.0
2017-01-17 14:30:00,29.91,29.97,29.73,29.88,49659.0,29.91,29.97,29.73,29.88,49659.0
2017-01-17 15:00:00,29.88,29.92,29.78,29.92,46034.0,29.88,29.92,29.78,29.92,46034.0
2017-01-17 15:30:00,29.9,30.07,29.9,30.0,142215.0,29.9,30.07,29.9,30.0,142215.0
2017-01-18 09:30:00,30.03,30.38,28.9,29.19,183383.0,30.03,30.38,28.9,29.19,183383.0
2017-01-18 10:00:00,29.13,29.41,29.11,29.3,73226.0,29.13,29.41,29.11,29.3,73226.0
2017-01-18 10:30:00,29.32,29.33,29.1,29.29,93549.0,29.32,29.33,29.1,29.29,93549.0
2017-01-18 11:00:00,29.31,29.7,29.28,29.66,52582.0,29.31,29.7,29.28,29.66,52582.0
2017-01-18 11:30:00,29.67,29.93,29.65,29.66,65529.0,29.67,29.93,29.65,29.66,65529.0
2017-01-18 12:00:00,29.67,29.83,29.6,29.65,60049.0,29.67,29.83,29.6,29.65,60049.0
2017-01-18 12:30:00,29.68,29.73,29.49,29.51,34346.0,29.68,29.73,29.49,29.51,34346.0
2017-01-18 13:00:00,29.51,29.62,29.45,29.57,57524.0,29.51,29.62,29.45,29.57,57524.0
2017-01-18 13:30:00,29.58,29.84,29.58,29.84,66148.0,29.58,29.84,29.58,29.84,66148.0
2017-01-18 14:00:00,29.84,29.97,29.78,29.96,62424.0,29.84,29.97,29.78,29.96,62424.0
2017-01-18 14:30:00,29.97,30.22,29.97,30.2,86382.0,29.97,30.22,29.97,30.2,86382.0
2017-01-18 15:00:00,30.18,30.29,30.18,30.18,83461.0,30.18,30.29,30.18,30.18,83461.0
2017-01-18 15:30:00,30.2,30.34,30.14,30.19,304734.0,30.2,30.34,30.14,30.19,304734.0
2017-01-19 09:30:00,29.5,29.77,29.11,29.47,151314.0,29.5,29.77,29.11,29.47,151314.0
2017-01-19 10:00:00,29.5,29.75,29.4,29.57,76060.0,29.5,29.75,29.4,29.57,76060.0
2017-01-19 10:30:00,29.57,29.57,29.35,29.39,97657.0,29.57,29.57,29.35,29.39,97657.0
2017-01-19 11:00:00,29.35,29.53,29.35,29.42,56150.0,29.35,29.53,29.35,29.42,56150.0
2017-01-19 11:30:00,29.4,29.47,29.35,29.42,41070.0,29.4,29.47,29.35,29.42,41070.0
2017-01-19 12:00:00,29.45,29.45,29.2,29.23,54879.0,29.45,29.45,29.2,29.23,54879.0
2017-01-19 12:30:00,29.2,29.38,29.18,29.3,40845.0,29.2,29.38,29.18,29.3,40845.0
2017-01-19 13:00:00,29.28,29.29,29.03,29.08,72660.0,29.28,29.29,29.03,29.08,72660.0
2017-01-19 13:30:00,29.08,29.19,29.05,29.18,32372.0,29.08,29.19,29.05,29.18,32372.0
2017-01-19 14:00:00,29.18,29.23,28.99,29.13,131772.0,29.18,29.23,28.99,29.13,131772.0
2017-01-19 14:30:00,29.14,29.16,28.89,28.91,106702.0,29.14,29.16,28.89,28.91,106702.0
2017-01-19 15:00:00,28.93,29.13,28.91,29.11,59853.0,28.93,29.13,28.91,29.11,59853.0
2017-01-19 15:30:00,29.1,29.39,29.07,29.27,306694.0,29.1,29.39,29.07,29.27,306694.0
2017-01-20 09:30:00,29.22,29.54,29.0,29.41,64494.0,29.22,29.54,29.0,29.41,64494.0
2017-01-20 10:00:00,29.41,29.48,29.25,29.3,46819.0,29.41,29.48,29.25,29.3,46819.0
2017-01-20 10:30:00,29.3,29.38,29.26,29.38,37848.0,29.3,29.38,29.26,29.38,37848.0
2017-01-20 11:00:00,29.4,29.41,29.19,29.23,59790.0,29.4,29.41,29.19,29.23,59790.0
2017-01-20 11:30:00,29.22,29.41,29.17,29.38,27702.0,29.22,29.41,29.17,29.38,27702.0
2017-01-20 12:00:00,29.39,29.45,29.19,29.3,28354.0,29.39,29.45,29.19,29.3,28354.0
2017-01-20 12:30:00,29.28,29.37,29.13,29.23,46258.0,29.28,29.37,29.13,29.23,46258.0
2017-01-20 13:00:00,29.24,29.43,29.24,29.42,10020.0,29.24,29.43,29.24,29.42,10020.0
2017-01-20 13:30:00,29.43,29.5,29.37,29.46,26952.0,29.43,29.5,29.37,29.46,26952.0
2017-01-20 14:00:00,29.45,29.58,29.44,29.49,58337.0,29.45,29.58,29.44,29.49,58337.0
2017-01-20 14:30:00,29.48,29.6,29.48,29.54,21887.0,29.48,29.6,29.48,29.54,21887.0
2017-01-20 15:00:00,29.55,29.61,29.43,29.45,44991.0,29.55,29.61,29.43,29.45,44991.0
2017-01-20 15:30:00,29.44,29.58,29.42,29.55,129632.0,29.44,29.58,29.42,29.55,129632.0
2017-01-23 09:30:00,29.46,29.77,29.32,29.63,84156.0,29.46,29.77,29.32,29.63,84156.0
2017-01-23 10:00:00,29.63,29.66,29.24,29.33,50024.0,29.63,29.66,29.24,29.33,50024.0
2017-01-23 10:30:00,29.31,29.34,29.11,29.25,49348.0,29.31,29.34,29.11,29.25,49348.0
2017-01-23 11:00:00,29.26,29.42,29.24,29.33,25634.0,29.26,29.42,29.24,29.33,25634.0
2017-01-23 11:30:00,29.33,29.45,29.17,29.34,52772.0,29.33,29.45,29.17,29.34,52772.0
2017-01-23 12:00:00,29.33,29.48,29.2,29.21,45254.0,29.33,29.48,29.2,29.21,45254.0
2017-01-23 12:30:00,29.26,29.29,29.12,29.15,28418.0,29.26,29.29,29.12,29.15,28418.0
2017-01-23 13:00:00,29.16,29.24,29.04,29.05,52431.0,29.16,29.24,29.04,29.05,52431.0
2017-01-23 13:30:00,29.08,29.15,28.97,28.97,63887.0,29.08,29.15,28.97,28.97,63887.0
2017-01-23 14:00:00,28.98,29.0,28.8,28.84,44687.0,28.98,29.0,28.8,28.84,44687.0
2017-01-23 14:30:00,28.83,28.9,28.77,28.88,61587.0,28.83,28.9,28.77,28.88,61587.0
2017-01-23 15:00:00,28.89,28.95,28.87,28.93,35110.0,28.89,28.95,28.87,28.93,35110.0
2017-01-23 15:30:00,28.93,28.95,28.8,28.82,121257.0,28.93,28.95,28.8,28.82,121257.0
2017-01-24 09:30:00,28.99,29.14,28.84,28.93,81473.0,28.99,29.14,28.84,28.93,81473.0
2017-01-24 10:00:00,28.98,28.98,28.56,28.72,113006.0,28.98,28.98,28.56,28.72,113006.0
2017-01-24 10:30:00,28.7,28.8,28.5,28.55,44733.0,28.7,28.8,28.5,28.55,44733.0
2017-01-24 11:00:00,28.57,28.7,28.5,28.52,91664.0,28.57,28.7,28.5,28.52,91664.0
2017-01-24 11:30:00,28.53,28.63,28.44,28.49,64084.0,28.53,28.63,28.44,28.49,64084.0
2017-01-24 12:00:00,28.51,28.79,28.49,28.6,44340.0,28.51,28.79,28.49,28.6,44340.0
2017-01-24 12:30:00,28.59,28.6,28.46,28.48,38152.0,28.59,28.6,28.46,28.48,38152.0
2017-01-24 13:00:00,28.49,28.64,28.39,28.44,112148.0,28.49,28.64,28.39,28.44,112148.0
2017-01-24 13:30:00,28.43,28.58,28.43,28.48,90819.0,28.43,28.58,28.43,28.48,90819.0
2017-01-24 14:00:00,28.48,28.53,28.14,28.16,137962.0,28.48,28.53,28.14,28.16,137962.0
2017-01-24 14:30:00,28.16,28.23,28.08,28.16,181429.0,28.16,28.23,28.08,28.16,181429.0
2017-01-24 15:00:00,28.17,28.25,28.12,28.14,146690.0,28.17,28.25,28.12,28.14,146690.0
2017-01-24 15:30:00,28.15,28.22,28.1,28.12,219500.0,28.15,28.22,28.1,28.12,219500.0
2017-01-25 09:30:00,28.29,29.09,28.25,28.5,299000.0,28.29,29.09,28.25,28.5,299000.0
2017-01-25 10:00:00,28.51,28.69,28.38,28.4,151432.0,28.51,28.69,28.38,28.4,151432.0
2017-01-25 10:30:00,28.39,28.75,28.39,28.6,157556.0,28.39,28.75,28.39,28.6,157556.0
2017-01-25 11:00:00,28.62,28.83,28.56,28.8,354297.0,28.62,28.83,28.56,28.8,354297.0
2017-01-25 11:30:00,28.8,28.85,28.42,28.43,86037.0,28.8,28.85,28.42,28.43,86037.0
2017-01-25 12:00:00,28.43,28.44,28.31,28.32,41822.0,28.43,28.44,28.31,28.32,41822.0
2017-01-25 12:30:00,28.32,28.5,28.29,28.5,82220.0,28.32,28.5,28.29,28.5,82220.0
2017-01-25 13:00:00,28.5,28.55,28.31,28.33,44102.0,28.5,28.55,28.31,28.33,44102.0
2017-01-25 13:30:00,28.34,28.55,28.31,28.53,60691.0,28.34,28.55,28.31,28.53,60691.0
2017-01-25 14:00:00,28.54,28.54,28.37,28.37,38755.0,28.54,28.54,28.37,28.37,38755.0
2017-01-25 14:30:00,28.37,28.4,28.25,28.35,106730.0,28.37,28.4,28.25,28.35,106730.0
2017-01-25 15:00:00,28.36,28.42,28.29,28.3,94851.0,28.36,28.42,28.29,28.3,94851.0
2017-01-25 15:30:00,28.3,28.32,28.17,28.23,297994.0,28.3,28.32,28.17,28.23,297994.0
2017-01-26 09:30:00,28.28,28.5,28.08,28.26,85724.0,28.28,28.5,28.08,28.26,85724.0
2017-01-26 10:00:00,28.2,28.3,27.63,27.72,135782.0,28.2,28.3,27.63,27.72,135782.0
2017-01-26 10:30:00,27.71,27.77,27.51,27.6,154036.0,27.71,27.77,27.51,27.6,154036.0
2017-01-26 11:00:00,27.57,27.6,27.2,27.25,180972.0,27.57,27.6,27.2,27.25,180972.0
2017-01-26 11:30:00,27.25,27.3,27.02,27.2,158016.0,27.25,27.3,27.02,27.2,158016.0
2017-01-26 12:00:00,27.2,27.21,27.04,27.08,85020.0,27.2,27.21,27.04,27.08,85020.0
2017-01-26 12:30:00,27.08,27.19,27.05,27.06,92257.0,27.08,27.19,27.05,27.06,92257.0
2017-01-26 13:00:00,27.05,27.07,26.84,26.99,203111.0,27.05,27.07,26.84,26.99,203111.0
2017-01-26 13:30:00,27.0,27.24,26.98,27.24,139692.0,27.0,27.24,26.98,27.24,139692.0
2017-01-26 14:00:00,27.24,27.44,27.23,27.39,166078.0,27.24,27.44,27.23,27.39,166078.0
2017-01-26 14:30:00,27.39,27.58,27.39,27.44,224858.0,27.39,27.58,27.39,27.44,224858.0
2017-01-26 15:00:00,27.46,27.46,27.23,27.25,196426.0,27.46,27.46,27.23,27.25,196426.0
2017-01-26 15:30:00,27.25,27.27,27.07,27.1,501679.0,27.25,27.27,27.07,27.1,501679.0
2017-01-27 09:30:00,27.08,27.4,26.57,26.62,189854.0,27.08,27.4,26.57,26.62,189854.0
2017-01-27 10:00:00,26.62,26.8,26.41,26.43,164162.0,26.62,26.8,26.41,26.43,164162.0
2017-01-27 10:30:00,26.43,26.73,26.12,26.18,216010.0,26.43,26.73,26.12,26.18,216010.0
2017-01-27 11:00:00,26.15,26.25,25.84,26.0,199098.0,26.15,26.25,25.84,26.0,199098.0
2017-01-27 11:30:00,26.0,26.11,25.81,25.92,141904.0,26.0,26.11,25.81,25.92,141904.0
2017-01-27 12:00:00,25.93,26.1,25.79,25.85,139974.0,25.93,26.1,25.79,25.85,139974.0
2017-01-27 12:30:00,25.87,26.0,25.77,25.83,114371.0,25.87,26.0,25.77,25.83,114371.0
2017-01-27 13:00:00,25.83,25.85,25.61,25.77,153851.0,25.83,25.85,25.61,25.77,153851.0
2017-01-27 13:30:00,25.79,26.12,25.79,26.01,100484.0,25.79,26.12,25.79,26.01,100484.0
2017-01-27 14:00:00,26.02,26.07,25.94,25.99,80151.0,26.02,26.07,25.94,25.99,80151.0
2017-01-27 14:30:00,25.99,26.08,25.87,26.02,62491.0,25.99,26.08,25.87,26.02,62491.0
2017-01-27 15:00:00,26.02,26.06,25.95,26.01,104665.0,26.02,26.06,25.95,26.01,104665.0
2017-01-27 15:30:00,26.01,26.11,26.0,26.08,231247.0,26.01,26.11,26.0,26.08,231247.0
2017-01-30 09:30:00,25.9,26.13,25.44,25.66,143870.0,25.9,26.13,25.44,25.66,143870.0
2017-01-30 10:00:00,25.64,25.68,25.29,25.56,186748.0,25.64,25.68,25.29,25.56,186748.0
2017-01-30 10:30:00,25.57,25.65,25.42,25.56,148513.0,25.57,25.65,25.42,25.56,148513.0
2017-01-30 11:00:00,25.55,25.78,25.54,25.69,109411.0,25.55,25.78,25.54,25.69,109411.0
2017-01-30 11:30:00,25.71,26.01,25.68,26.01,87389.0,25.71,26.01,25.68,26.01,87389.0
2017-01-30 12:00:00,26.01,26.13,25.88,25.97,141693.0,26.01,26.13,25.88,25.97,141693.0
2017-01-30 12:30:00,25.97,26.07,25.9,26.02,165556.0,25.97,26.07,25.9,26.02,165556.0
2017-01-30 13:00:00,26.02,26.1,25.97,26.06,67207.0,26.02,26.1,25.97,26.06,67207.0
2017-01-30 13:30:00,26.05,26.21,25.99,26.14,106728.0,26.05,26.21,25.99,26.14,106728.0
2017-01-30 14:00:00,26.14,26.45,26.12,26.35,133703.0,26.14,26.45,26.12,26.35,133703.0
2017-01-30 14:30:00,26.35,26.46,26.35,26.39,109626.0,26.35,26.46,26.35,26.39,109626.0
2017-01-30 15:00:00,26.39,26.43,26.34,26.43,90771.0,26.39,26.43,26.34,26.43,90771.0
2017-01-30 15:30:00,26.43,26.66,26.42,26.56,366533.0,26.43,26.66,26.42,26.56,366533.0
2017-01-31 09:30:00,26.2,26.3,25.84,26.04,166412.0,26.2,26.3,25.84,26.04,166412.0
2017-01-31 10:00:00,26.05,26.43,25.94,26.43,135954.0,26.05,26.43,25.94,26.43,135954.0
2017-01-31 10:30:00,26.43,26.55,26.38,26.54,62935.0,26.43,26.55,26.38,26.54,62935.0
2017-01-31 11:00:00,26.55,26.57,26.26,26.27,51429.0,26.55,26.57,26.26,26.27,51429.0
2017-01-31 11:30:00,26.25,26.36,26.13,26.31,43897.0,26.25,26.36,26.13,26.31,43897.0
2017-01-31 12:00:00,26.31,26.39,26.28,26.28,28775.0,26.31,26.39,26.28,26.28,28775.0
2017-01-31 12:30:00,26.3,26.45,26.26,26.4,36315.0,26.3,26.45,26.26,26.4,36315.0
2017-01-31 13:00:00,26.4,26.43,26.29,26.41,23251.0,26.4,26.43,26.29,26.41,23251.0
2017-01-31 13:30:00,26.42,26.63,26.41,26.56,40374.0,26.42,26.63,26.41,26.56,40374.0
2017-01-31 14:00:00,26.55,26.83,26.55,26.81,93859.0,26.55,26.83,26.55,26.81,93859.0
2017-01-31 14:30:00,26.8,26.95,26.77,26.87,84103.0,26.8,26.95,26.77,26.87,84103.0
2017-01-31 15:00:00,26.88,27.09,26.87,27.04,79739.0,26.88,27.09,26.87,27.04,79739.0
2017-01-31 15:30:00,27.05,27.12,27.0,27.02,303027.0,27.05,27.12,27.0,27.02,303027.0
2017-02-01 09:30:00,27.03,27.21,26.85,26.88,55000.0,27.03,27.21,26.85,26.88,55000.0
2017-02-01 10:00:00,26.88,27.0,26.58,26.87,86477.0,26.88,27.0,26.58,26.87,86477.0
2017-02-01 10:30:00,26.86,26.93,26.45,26.48,268638.0,26.86,26.93,26.45,26.48,268638.0
2017-02-01 11:00:00,26.47,26.6,26.32,26.38,163221.0,26.47,26.6,26.32,26.38,163221.0
2017-02-01 11:30:00,26.4,26.55,26.35,26.52,52489.0,26.4,26.55,26.35,26.52,52489.0
2017-02-01 12:00:00,26.52,26.71,26.47,26.66,48612.0,26.52,26.71,26.47,26.66,48612.0
2017-02-01 12:30:00,26.67,26.69,26.49,26.69,92991.0,26.67,26.69,26.49,26.69,92991.0
2017-02-01 13:00:00,26.7,26.75,26.38,26.41,144649.0,26.7,26.75,26.38,26.41,144649.0
2017-02-01 13:30:00,26.4,26.54,26.39,26.53,70387.0,26.4,26.54,26.39,26.53,70387.0
2017-02-01 14:00:00,26.53,26.61,26.43,26.43,107277.0,26.53,26.61,26.43,26.43,107277.0
2017-02-01 14:30:00,26.45,26.45,26.12,26.25,98139.0,26.45,26.45,26.12,26.25,98139.0
2017-02-01 15:00:00,26.25,26.29,26.2,26.26,96265.0,26.25,26.29,26.2,26.26,96265.0
2017-02-01 15:30:00,26.26,26.33,26.21,26.24,241571.0,26.26,26.33,26.21,26.24,241571.0
2017-02-02 09:30:00,26.25,26.25,25.73,25.93,112847.0,26.25,26.25,25.73,25.93,112847.0
2017-02-02 10:00:00,25.91,26.03,25.73,25.82,158201.0,25.91,26.03,25.73,25.82,158201.0
2017-02-02 10:30:00,25.82,26.78,25.8,26.73,389096.0,25.82,26.78,25.8,26.73,389096.0
2017-02-02 11:00:00,26.73,27.13,26.58,26.89,339627.0,26.73,27.13,26.58,26.89,339627.0
2017-02-02 11:30:00,26.87,27.07,26.57,26.66,208054.0,26.87,27.07,26.57,26.66,208054.0
2017-02-02 12:00:00,26.66,26.86,26.53,26.6,165154.0,26.66,26.86,26.53,26.6,165154.0
2017-02-02 12:30:00,26.61,26.86,26.56,26.65,339115.0,26.61,26.86,26.56,26.65,339115.0
2017-02-02 13:00:00,26.65,26.68,26.44,26.45,100497.0,26.65,26.68,26.44,26.45,100497.0
2017-02-02 13:30:00,26.47,26.6,26.45,26.53,64526.0,26.47,26.6,26.45,26.53,64526.0
2017-02-02 14:00:00,26.53,26.56,26.39,26.45,127515.0,26.53,26.56,26.39,26.45,127515.0
2017-02-02 14:30:00,26.46,26.61,26.45,26.57,77930.0,26.46,26.61,26.45,26.57,77930.0
2017-02-02 15:00:00,26.56,26.85,26.54,26.84,269538.0,26.56,26.85,26.54,26.84,269538.0
2017-02-02 15:30:00,26.84,27.1,26.79,27.02,1026073.0,26.84,27.1,26.79,27.02,1026073.0
2017-02-03 09:30:00,27.25,27.27,26.67,26.84,221860.0,27.25,27.27,26.67,26.84,221860.0
2017-02-03 10:00:00,26.84,27.35,26.8,26.99,203616.0,26.84,27.35,26.8,26.99,203616.0
2017-02-03 10:30:00,26.99,27.01,26.81,26.86,174449.0,26.99,27.01,26.81,26.86,174449.0
2017-02-03 11:00:00,26.86,26.97,26.85,26.92,84116.0,26.86,26.97,26.85,26.92,84116.0
2017-02-03 11:30:00,26.93,26.93,26.7,26.71,160246.0,26.93,26.93,26.7,26.71,160246.0
2017-02-03 12:00:00,26.72,26.73,26.5,26.55,89631.0,26.72,26.73,26.5,26.55,89631.0
2017-02-03 12:30:00,26.56,26.61,26.46,26.59,132543.0,26.56,26.61,26.46,26.59,132543.0
2017-02-03 13:00:00,26.58,26.73,26.57,26.7,52071.0,26.58,26.73,26.57,26.7,52071.0
2017-02-03 13:30:00,26.69,26.73,26.66,26.67,40792.0,26.69,26.73,26.66,26.67,40792.0
2017-02-03 14:00:00,26.66,26.73,26.58,26.59,57023.0,26.66,26.73,26.58,26.59,57023.0
2017-02-03 14:30:00,26.58,26.58,26.5,26.53,90511.0,26.58,26.58,26.5,26.53,90511.0
2017-02-03 15:00:00,26.53,26.56,26.49,26.53,99231.0,26.53,26.56,26.49,26.53,99231.0
2017-02-03 15:30:00,26.53,26.55,26.46,26.5,295422.0,26.53,26.55,26.46,26.5,295422.0
2017-02-06 09:30:00,26.5,26.87,26.3,26.48,86168.0,26.5,26.87,26.3,26.48,86168.0
2017-02-06 10:00:00,26.49,26.8,26.41,26.72,87078.0,26.49,26.8,26.41,26.72,87078.0
2017-02-06 10:30:00,26.76,26.76,26.42,26.44,36104.0,26.76,26.76,26.42,26.44,36104.0
2017-02-06 11:00:00,26.43,26.63,26.37,26.48,39687.0,26.43,26.63,26.37,26.48,39687.0
2017-02-06 11:30:00,26.51,26.62,26.46,26.54,104182.0,26.51,26.62,26.46,26.54,104182.0
2017-02-06 12:00:00,26.55,26.86,26.48,26.86,56052.0,26.55,26.86,26.48,26.86,56052.0
2017-02-06 12:30:00,26.84,26.86,26.41,26.43,77043.0,26.84,26.86,26.41,26.43,77043.0
2017-02-06 13:00:00,26.43,26.71,26.42,26.7,66657.0,26.43,26.71,26.42,26.7,66657.0
2017-02-06 13:30:00,26.71,26.71,26.33,26.35,78835.0,26.71,26.71,26.33,26.35,78835.0
2017-02-06 14:00:00,26.35,26.52,26.34,26.45,72342.0,26.35,26.52,26.34,26.45,72342.0
2017-02-06 14:30:00,26.47,26.48,26.28,26.31,85663.0,26.47,26.48,26.28,26.31,85663.0
2017-02-06 15:00:00,26.31,26.46,26.3,26.44,65631.0,26.31,26.46,26.3,26.44,65631.0
2017-02-06 15:30:00,26.44,26.45,26.28,26.3,201058.0,26.44,26.45,26.28,26.3,201058.0
2017-02-07 09:30:00,25.36,25.54,24.94,25.1,593505.0,25.36,25.54,24.94,25.1,593505.0
2017-02-07 10:00:00,25.07,25.11,24.75,25.01,407446.0,25.07,25.11,24.75,25.01,407446.0
2017-02-07 10:30:00,25.01,25.09,24.87,24.98,209785.0,25.01,25.09,24.87,24.98,209785.0
2017-02-07 11:00:00,24.98,24.98,24.7,24.75,353458.0,24.98,24.98,24.7,24.75,353458.0
2017-02-07 11:30:00,24.75,24.77,24.41,24.43,416263.0,24.75,24.77,24.41,24.43,416263.0
2017-02-07 12:00:00,24.42,24.72,24.41,24.54,394192.0,24.42,24.72,24.41,24.54,394192.0
2017-02-07 12:30:00,24.55,24.69,24.46,24.62,149402.0,24.55,24.69,24.46,24.62,149402.0
2017-02-07 13:00:00,24.6,24.64,24.49,24.56,155651.0,24.6,24.64,24.49,24.56,155651.0
2017-02-07 13:30:00,24.55,24.6,24.44,24.46,296272.0,24.55,24.6,24.44,24.46,296272.0
2017-02-07 14:00:00,24.47,24.91,24.46,24.9,210005.0,24.47,24.91,24.46,24.9,210005.0
2017-02-07 14:30:00,24.9,25.01,24.82,24.89,220760.0,24.9,25.01,24.82,24.89,220760.0
2017-02-07 15:00:00,24.89,25.05,24.83,25.01,238878.0,24.89,25.05,24.83,25.01,238878.0
2017-02-07 15:30:00,25.01,25.1,24.88,25.08,594908.0,25.01,25.1,24.88,25.08,594908.0
2017-02-08 09:30:00,25.15,25.15,24.7,24.86,81295.0,25.15,25.15,24.7,24.86,81295.0
2017-02-08 10:00:00,24.89,24.92,24.69,24.72,92254.0,24.89,24.92,24.69,24.72,92254.0
2017-02-08 10:30:00,24.73,24.96,24.68,24.82,77988.0,24.73,24.96,24.68,24.82,77988.0
2017-02-08 11:00:00,24.84,24.98,24.83,24.91,70221.0,24.84,24.98,24.83,24.91,70221.0
2017-02-08 11:30:00,24.91,25.16,24.91,24.94,86137.0,24.91,25.16,24.91,24.94,86137.0
2017-02-08 12:00:00,24.94,25.18,24.89,25.16,147487.0,24.94,25.18,24.89,25.16,147487.0
2017-02-08 12:30:00,25.16,25.22,25.09,25.2,78276.0,25.16,25.22,25.09,25.2,78276.0
2017-02-08 13:00:00,25.21,25.28,25.11,25.17,105462.0,25.21,25.28,25.11,25.17,105462.0
2017-02-08 13:30:00,25.16,25.35,25.12,25.32,93278.0,25.16,25.35,25.12,25.32,93278.0
2017-02-08 14:00:00,25.32,25.32,25.2,25.23,61884.0,25.32,25.32,25.2,25.23,61884.0
2017-02-08 14:30:00,25.23,25.48,25.22,25.46,88807.0,25.23,25.48,25.22,25.46,88807.0
2017-02-08 15:00:00,25.46,25.5,25.41,25.46,98653.0,25.46,25.5,25.41,25.46,98653.0
2017-02-08 15:30:00,25.46,25.49,25.4,25.46,222033.0,25.46,25.49,25.4,25.46,222033.0
2017-02-09 09:30:00,25.5,25.84,25.34,25.6,80484.0,25.5,25.84,25.34,25.6,80484.0
2017-02-09 10:00:00,25.62,25.74,25.35,25.45,108230.0,25.62,25.74,25.35,25.45,108230.0
2017-02-09 10:30:00,25.46,25.59,25.35,25.59,143127.0,25.46,25.59,25.35,25.59,143127.0
2017-02-09 11:00:00,25.58,25.66,25.45,25.64,132314.0,25.58,25.66,25.45,25.64,132314.0
2017-02-09 11:30:00,25.63,26.05,25.62,25.76,144796.0,25.63,26.05,25.62,25.76,144796.0
2017-02-09 12:00:00,25.76,25.76,25.55,25.62,92622.0,25.76,25.76,25.55,25.62,92622.0
2017-02-09 12:30:00,25.62,25.62,25.42,25.53,70385.0,25.62,25.62,25.42,25.53,70385.0
2017-02-09 13:00:00,25.53,25.81,25.46,25.73,53825.0,25.53,25.81,25.46,25.73,53825.0
2017-02-09 13:30:00,25.73,25.89,25.7,25.85,59508.0,25.73,25.89,25.7,25.85,59508.0
2017-02-09 14:00:00,25.85,25.95,25.84,25.85,65672.0,25.85,25.95,25.84,25.85,65672.0
2017-02-09 14:30:00,25.86,25.95,25.82,25.95,54071.0,25.86,25.95,25.82,25.95,54071.0
2017-02-09 15:00:00,25.94,26.06,25.9,26.04,86733.0,25.94,26.06,25.9,26.04,86733.0
2017-02-09 15:30:00,26.05,26.05,25.83,25.83,263464.0,26.05,26.05,25.83,25.83,263464.0
2017-02-10 09:30:00,26.01,26.26,25.71,25.74,94100.0,26.01,26.26,25.71,25.74,94100.0
2017-02-10 10:00:00,25.72,25.75,25.56,25.66,94595.0,25.72,25.75,25.56,25.66,94595.0
2017-02-10 10:30:00,25.65,25.73,25.14,25.17,100227.0,25.65,25.73,25.14,25.17,100227.0
2017-02-10 11:00:00,25.17,25.3,25.09,25.15,99791.0,25.17,25.3,25.09,25.15,99791.0
2017-02-10 11:30:00,25.17,25.32,24.95,25.03,169053.0,25.17,25.32,24.95,25.03,169053.0
2017-02-10 12:00:00,25.03,25.04,24.54,24.75,351928.0,25.03,25.04,24.54,24.75,351928.0
2017-02-10 12:30:00,24.73,25.06,24.72,25.02,146916.0,24.73,25.06,24.72,25.02,146916.0
2017-02-10 13:00:00,25.04,25.09,24.79,24.88,112001.0,25.04,25.09,24.79,24.88,112001.0
2017-02-10 13:30:00,24.88,25.08,24.88,24.94,100630.0,24.88,25.08,24.88,24.94,100630.0
2017-02-10 14:00:00,24.94,25.08,24.92,25.02,113803.0,24.94,25.08,24.92,25.02,113803.0
2017-02-10 14:30:00,25.02,25.23,25.02,25.21,131240.0,25.02,25.23,25.02,25.21,131240.0
2017-02-10 15:00:00,25.2,25.33,25.17,25.3,110243.0,25.2,25.33,25.17,25.3,110243.0
2017-02-10 15:30:00,25.31,25.43,25.3,25.31,535007.0,25.31,25.43,25.3,25.31,535007.0
2017-02-13 09:30:00,25.38,25.79,25.21,25.75,126739.0,25.38,25.79,25.21,25.75,126739.0
2017-02-13 10:00:00,25.72,25.8,25.43,25.52,84692.0,25.72,25.8,25.43,25.52,84692.0
2017-02-13 10:30:00,25.48,25.75,25.41,25.72,123045.0,25.48,25.75,25.41,25.72,123045.0
2017-02-13 11:00:00,25.72,25.77,25.62,25.76,69690.0,25.72,25.77,25.62,25.76,69690.0
2017-02-13 11:30:00,25.74,25.79,25.66,25.79,55735.0,25.74,25.79,25.66,25.79,55735.0
2017-02-13 12:00:00,25.78,25.9,25.76,25.87,52381.0,25.78,25.9,25.76,25.87,52381.0
2017-02-13 12:30:00,25.86,25.93,25.85,25.9,49322.0,25.86,25.93,25.85,25.9,49322.0
2017-02-13 13:00:00,25.9,25.94,25.88,25.92,57096.0,25.9,25.94,25.88,25.92,57096.0
2017-02-13 13:30:00,25.92,25.99,25.87,25.94,87779.0,25.92,25.99,25.87,25.94,87779.0
2017-02-13 14:00:00,25.94,25.99,25.93,25.95,70271.0,25.94,25.99,25.93,25.95,70271.0
2017-02-13 14:30:00,25.95,25.97,25.77,25.87,117384.0,25.95,25.97,25.77,25.87,117384.0
2017-02-13 15:00:00,25.87,25.93,25.81,25.91,217265.0,25.87,25.93,25.81,25.91,217265.0
2017-02-13 15:30:00,25.91,25.99,25.79,25.89,282423.0,25.91,25.99,25.79,25.89,282423.0
2017-02-14 09:30:00,25.75,26.32,25.57,26.25,120751.0,25.75,26.32,25.57,26.25,120751.0
2017-02-14 10:00:00,26.25,26.5,26.17,26.49,221782.0,26.25,26.5,26.17,26.49,221782.0
2017-02-14 10:30:00,26.48,26.59,26.37,26.56,84940.0,26.48,26.59,26.37,26.56,84940.0
2017-02-14 11:00:00,26.57,26.59,26.2,26.31,98427.0,26.57,26.59,26.2,26.31,98427.0
2017-02-14 11:30:00,26.3,26.48,26.25,26.45,27790.0,26.3,26.48,26.25,26.45,27790.0
2017-02-14 12:00:00,26.41,26.59,26.41,26.57,48877.0,26.41,26.59,26.41,26.57,48877.0
2017-02-14 12:30:00,26.58,26.61,26.52,26.53,42916.0,26.58,26.61,26.52,26.53,42916.0
2017-02-14 13:00:00,26.53,26.73,26.52,26.72,57795.0,26.53,26.73,26.52,26.72,57795.0
2017-02-14 13:30:00,26.71,26.82,26.67,26.68,73574.0,26.71,26.82,26.67,26.68,73574.0
2017-02-14 14:00:00,26.69,26.78,26.64,26.76,67502.0,26.69,26.78,26.64,26.76,67502.0
2017-02-14 14:30:00,26.76,26.82,26.6,26.67,143885.0,26.76,26.82,26.6,26.67,143885.0
2017-02-14 15:00:00,26.65,26.7,26.5,26.62,82675.0,26.65,26.7,26.5,26.62,82675.0
2017-02-14 15:30:00,26.61,26.69,26.58,26.68,259476.0,26.61,26.69,26.58,26.68,259476.0
2017-02-15 09:30:00,27.56,28.97,27.45,28.14,617542.0,27.56,28.97,27.45,28.14,617542.0
2017-02-15 10:00:00,28.14,28.19,27.54,27.6,200894.0,28.14,28.19,27.54,27.6,200894.0
2017-02-15 10:30:00,27.64,27.83,27.42,27.46,178062.0,27.64,27.83,27.42,27.46,178062.0
2017-02-15 11:00:00,27.47,27.51,27.26,27.35,144045.0,27.47,27.51,27.26,27.35,144045.0
2017-02-15 11:30:00,27.33,27.62,27.18,27.39,122171.0,27.33,27.62,27.18,27.39,122171.0
2017-02-15 12:00:00,27.36,27.45,27.0,27.3,123102.0,27.36,27.45,27.0,27.3,123102.0
2017-02-15 12:30:00,27.28,27.63,27.25,27.48,77601.0,27.28,27.63,27.25,27.48,77601.0
2017-02-15 13:00:00,27.48,27.62,27.37,27.6,60675.0,27.48,27.62,27.37,27.6,60675.0
2017-02-15 13:30:00,27.61,27.63,27.48,27.62,50229.0,27.61,27.63,27.48,27.62,50229.0
2017-02-15 14:00:00,27.62,27.84,27.53,27.82,109341.0,27.62,27.84,27.53,27.82,109341.0
2017-02-15 14:30:00,27.83,27.88,27.61,27.64,159574.0,27.83,27.88,27.61,27.64,159574.0
2017-02-15 15:00:00,27.65,27.66,27.55,27.61,85685.0,27.65,27.66,27.55,27.61,85685.0
2017-02-15 15:30:00,27.62,27.81,27.6,27.81,384797.0,27.62,27.81,27.6,27.81,384797.0
2017-02-16 09:30:00,27.75,27.75,27.0,27.24,110239.0,27.75,27.75,27.0,27.24,110239.0
2017-02-16 10:00:00,27.25,27.35,27.14,27.35,82817.0,27.25,27.35,27.14,27.35,82817.0
2017-02-16 10:30:00,27.29,27.58,27.22,27.58,123437.0,27.29,27.58,27.22,27.58,123437.0
2017-02-16 11:00:00,27.55,27.55,27.35,27.49,133908.0,27.55,27.55,27.35,27.49,133908.0
2017-02-16 11:30:00,27.48,27.56,27.42,27.52,44345.0,27.48,27.56,27.42,27.52,44345.0
2017-02-16 12:00:00,27.52,27.52,27.29,27.33,47966.0,27.52,27.52,27.29,27.33,47966.0
2017-02-16 12:30:00,27.33,27.63,27.33,27.56,65778.0,27.33,27.63,27.33,27.56,65778.0
2017-02-16 13:00:00,27.58,28.25,27.49,27.79,457703.0,27.58,28.25,27.49,27.79,457703.0
2017-02-16 13:30:00,27.79,28.12,27.69,27.77,153691.0,27.79,28.12,27.69,27.77,153691.0
2017-02-16 14:00:00,27.78,27.87,27.64,27.64,91367.0,27.78,27.87,27.64,27.64,91367.0
2017-02-16 14:30:00,27.63,27.65,27.35,27.46,100213.0,27.63,27.65,27.35,27.46,100213.0
2017-02-16 15:00:00,27.45,27.49,27.38,27.4,72989.0,27.45,27.49,27.38,27.4,72989.0
2017-02-16 15:30:00,27.41,27.5,27.16,27.19,272863.0,27.41,27.5,27.16,27.19,272863.0
2017-02-17 09:30:00,27.28,27.49,27.1,27.33,69686.0,27.28,27.49,27.1,27.33,69686.0
2017-02-17 10:00:00,27.34,27.4,27.19,27.38,64053.0,27.34,27.4,27.19,27.38,64053.0
2017-02-17 10:30:00,27.39,27.6,27.38,27.38,67315.0,27.39,27.6,27.38,27.38,67315.0
2017-02-17 11:00:00,27.39,27.43,26.81,26.86,134168.0,27.39,27.43,26.81,26.86,134168.0
2017-02-17 11:30:00,26.87,27.07,26.87,27.01,68078.0,26.87,27.07,26.87,27.01,68078.0
2017-02-17 12:00:00,27.0,27.05,26.94,26.97,87195.0,27.0,27.05,26.94,26.97,87195.0
2017-02-17 12:30:00,26.95,27.02,26.82,26.9,70268.0,26.95,27.02,26.82,26.9,70268.0
2017-02-17 13:00:00,26.91,26.99,26.83,26.85,47290.0,26.91,26.99,26.83,26.85,47290.0
2017-02-17 13:30:00,26.86,26.98,26.86,26.95,26485.0,26.86,26.98,26.86,26.95,26485.0
2017-02-17 14:00:00,26.95,26.98,26.9,26.96,37900.0,26.95,26.98,26.9,26.96,37900.0
2017-02-17 14:30:00,26.96,27.1,26.93,26.97,47845.0,26.96,27.1,26.93,26.97,47845.0
2017-02-17 15:00:00,26.97,27.0,26.94,26.94,45793.0,26.97,27.0,26.94,26.94,45793.0
2017-02-17 15:30:00,26.93,26.99,26.8,26.82,307015.0,26.93,26.99,26.8,26.82,307015.0
2017-02-21 09:30:00,27.29,27.37,26.87,26.89,104866.0,27.29,27.37,26.87,26.89,104866.0
2017-02-21 10:00:00,26.87,26.87,26.63,26.73,99996.0,26.87,26.87,26.63,26.73,99996.0
2017-02-21 10:30:00,26.73,26.99,26.55,26.59,122530.0,26.73,26.99,26.55,26.59,122530.0
2017-02-21 11:00:00,26.57,26.71,26.45,26.59,106482.0,26.57,26.71,26.45,26.59,106482.0
2017-02-21 11:30:00,26.58,26.69,26.52,26.56,47617.0,26.58,26.69,26.52,26.56,47617.0
2017-02-21 12:00:00,26.55,26.6,26.41,26.5,60749.0,26.55,26.6,26.41,26.5,60749.0
2017-02-21 12:30:00,26.5,26.61,26.45,26.55,50370.0,26.5,26.61,26.45,26.55,50370.0
2017-02-21 13:00:00,26.55,26.56,26.42,26.47,46191.0,26.55,26.56,26.42,26.47,46191.0
2017-02-21 13:30:00,26.48,26.48,26.37,26.43,61138.0,26.48,26.48,26.37,26.43,61138.0
2017-02-21 14:00:00,26.43,26.55,26.36,26.51,50528.0,26.43,26.55,26.36,26.51,50528.0
2017-02-21 14:30:00,26.51,26.54,26.42,26.45,56885.0,26.51,26.54,26.42,26.45,56885.0
2017-02-21 15:00:00,26.45,26.55,26.45,26.52,131931.0,26.45,26.55,26.45,26.52,131931.0
2017-02-21 15:30:00,26.51,26.52,26.3,26.39,223957.0,26.51,26.52,26.3,26.39,223957.0
2017-02-22 09:30:00,26.38,26.38,25.77,25.81,95619.0,26.38,26.38,25.77,25.81,95619.0
2017-02-22 10:00:00,25.83,25.98,25.73,25.91,108842.0,25.83,25.98,25.73,25.91,108842.0
2017-02-22 10:30:00,25.91,25.95,25.72,25.93,118873.0,25.91,25.95,25.72,25.93,118873.0
2017-02-22 11:00:00,25.91,26.02,25.81,25.94,62804.0,25.91,26.02,25.81,25.94,62804.0
2017-02-22 11:30:00,25.96,26.1,25.89,25.98,70040.0,25.96,26.1,25.89,25.98,70040.0
2017-02-22 12:00:00,25.97,26.18,25.95,26.13,67357.0,25.97,26.18,25.95,26.13,67357.0
2017-02-22 12:30:00,26.12,26.14,25.99,26.09,101121.0,26.12,26.14,25.99,26.09,101121.0
2017-02-22 13:00:00,26.09,26.1,25.93,25.98,44872.0,26.09,26.1,25.93,25.98,44872.0
2017-02-22 13:30:00,25.99,26.07,25.91,25.98,64180.0,25.99,26.07,25.91,25.98,64180.0
2017-02-22 14:00:00,25.96,25.99,25.85,25.89,46204.0,25.96,25.99,25.85,25.89,46204.0
2017-02-22 14:30:00,25.88,25.88,25.72,25.77,71504.0,25.88,25.88,25.72,25.77,71504.0
2017-02-22 15:00:00,25.76,25.97,25.74,25.94,92895.0,25.76,25.97,25.74,25.94,92895.0
2017-02-22 15:30:00,25.93,26.09,25.92,26.0,241544.0,25.93,26.09,25.92,26.0,241544.0
2017-02-23 09:30:00,25.94,26.01,25.79,25.79,67779.0,25.94,26.01,25.79,25.79,67779.0
2017-02-23 10:00:00,25.8,25.93,25.75,25.82,73865.0,25.8,25.93,25.75,25.82,73865.0
2017-02-23 10:30:00,25.83,25.94,25.74,25.76,85647.0,25.83,25.94,25.74,25.76,85647.0
2017-02-23 11:00:00,25.76,25.76,25.59,25.65,60884.0,25.76,25.76,25.59,25.65,60884.0
2017-02-23 11:30:00,25.66,25.77,25.44,25.5,77687.0,25.66,25.77,25.44,25.5,77687.0
2017-02-23 12:00:00,25.5,25.71,25.5,25.57,123495.0,25.5,25.71,25.5,25.57,123495.0
2017-02-23 12:30:00,25.56,25.64,25.51,25.53,127337.0,25.56,25.64,25.51,25.53,127337.0
2017-02-23 13:00:00,25.53,25.6,25.49,25.5,88394.0,25.53,25.6,25.49,25.5,88394.0
2017-02-23 13:30:00,25.48,25.5,25.45,25.5,35963.0,25.48,25.5,25.45,25.5,35963.0
2017-02-23 14:00:00,25.5,25.5,25.44,25.47,34469.0,25.5,25.5,25.44,25.47,34469.0
2017-02-23 14:30:00,25.47,25.5,25.38,25.44,55049.0,25.47,25.5,25.38,25.44,55049.0
2017-02-23 15:00:00,25.45,25.8,25.45,25.66,174539.0,25.45,25.8,25.45,25.66,174539.0
2017-02-23 15:30:00,25.67,25.69,25.09,25.19,555965.0,25.67,25.69,25.09,25.19,555965.0
2017-02-24 09:30:00,29.15,31.44,28.6,31.14,3480701.0,29.15,31.44,28.6,31.14,3480701.0
2017-02-24 10:00:00,31.13,31.2,29.95,30.33,1534144.0,31.13,31.2,29.95,30.33,1534144.0
2017-02-24 10:30:00,30.34,30.85,30.3,30.79,869459.0,30.34,30.85,30.3,30.79,869459.0
2017-02-24 11:00:00,30.78,31.85,30.7,31.63,1210279.0,30.78,31.85,30.7,31.63,1210279.0
2017-02-24 11:30:00,31.65,32.39,31.41,32.23,891788.0,31.65,32.39,31.41,32.23,891788.0
2017-02-24 12:00:00,32.24,33.0,32.17,32.33,1299208.0,32.24,33.0,32.17,32.33,1299208.0
2017-02-24 12:30:00,32.35,32.5,31.92,32.29,531732.0,32.35,32.5,31.92,32.29,531732.0
2017-02-24 13:00:00,32.29,32.35,31.56,31.7,442499.0,32.29,32.35,31.56,31.7,442499.0
2017-02-24 13:30:00,31.7,32.41,31.57,32.34,687568.0,31.7,32.41,31.57,32.34,687568.0
2017-02-24 14:00:00,32.34,32.42,31.86,32.2,479748.0,32.34,32.42,31.86,32.2,479748.0
2017-02-24 14:30:00,32.2,32.2,31.46,31.6,498374.0,32.2,32.2,31.46,31.6,498374.0
2017-02-24 15:00:00,31.6,31.64,31.1,31.51,940847.0,31.6,31.64,31.1,31.51,940847.0
2017-02-24 15:30:00,31.5,31.63,31.18,31.35,1168058.0,31.5,31.63,31.18,31.35,1168058.0
2017-02-27 09:30:00,31.37,32.04,31.07,31.94,429006.0,31.37,32.04,31.07,31.94,429006.0
2017-02-27 10:00:00,31.95,32.14,31.74,31.79,281986.0,31.95,32.14,31.74,31.79,281986.0
2017-02-27 10:30:00,31.79,32.48,31.67,32.48,390207.0,31.79,32.48,31.67,32.48,390207.0
2017-02-27 11:00:00,32.48,32.55,32.14,32.31,223308.0,32.48,32.55,32.14,32.31,223308.0
2017-02-27 11:30:00,32.31,32.65,32.23,32.23,208254.0,32.31,32.65,32.23,32.23,208254.0
2017-02-27 12:00:00,32.24,32.64,32.15,32.6,198777.0,32.24,32.64,32.15,32.6,198777.0
2017-02-27 12:30:00,32.61,32.63,32.29,32.38,185710.0,32.61,32.63,32.29,32.38,185710.0
2017-02-27 13:00:00,32.4,32.9,32.38,32.9,172596.0,32.4,32.9,32.38,32.9,172596.0
2017-02-27 13:30:00,32.9,32.93,32.61,32.75,162554.0,32.9,32.93,32.61,32.75,162554.0
2017-02-27 14:00:00,32.76,32.95,32.67,32.94,154578.0,32.76,32.95,32.67,32.94,154578.0
2017-02-27 14:30:00,32.93,32.93,32.66,32.79,141599.0,32.93,32.93,32.66,32.79,141599.0
2017-02-27 15:00:00,32.78,32.9,32.74,32.88,194053.0,32.78,32.9,32.74,32.88,194053.0
2017-02-27 15:30:00,32.88,32.91,32.53,32.69,506940.0,32.88,32.91,32.53,32.69,506940.0
2017-02-28 09:30:00,32.13,32.4,31.48,31.56,257927.0,32.13,32.4,31.48,31.56,257927.0
2017-02-28 10:00:00,31.55,31.72,31.35,31.71,193289.0,31.55,31.72,31.35,31.71,193289.0
2017-02-28 10:30:00,31.72,31.94,31.64,31.92,145408.0,31.72,31.94,31.64,31.92,145408.0
2017-02-28 11:00:00,31.9,31.91,31.5,31.69,239094.0,31.9,31.91,31.5,31.69,239094.0
2017-02-28 11:30:00,31.68,31.69,31.19,31.24,173619.0,31.68,31.69,31.19,31.24,173619.0
2017-02-28 12:00:00,31.25,31.33,30.95,30.97,160748.0,31.25,31.33,30.95,30.97,160748.0
2017-02-28 12:30:00,30.96,31.19,30.83,31.16,102917.0,30.96,31.19,30.83,31.16,102917.0
2017-02-28 13:00:00,31.14,31.23,31.02,31.02,69013.0,31.14,31.23,31.02,31.02,69013.0
2017-02-28 13:30:00,31.03,31.07,30.84,31.02,129640.0,31.03,31.07,30.84,31.02,129640.0
2017-02-28 14:00:00,31.01,31.02,30.64,30.69,204216.0,31.01,31.02,30.64,30.69,204216.0
2017-02-28 14:30:00,30.69,30.79,30.61,30.79,141682.0,30.69,30.79,30.61,30.79,141682.0
2017-02-28 15:00:00,30.76,30.96,30.7,30.82,288910.0,30.76,30.96,30.7,30.82,288910.0
2017-02-28 15:30:00,30.82,30.89,30.23,30.44,570711.0,30.82,30.89,30.23,30.44,570711.0
2017-03-01 09:30:00,30.82,31.4,30.61,30.79,237707.0,30.82,31.4,30.61,30.79,237707.0
2017-03-01 10:00:00,30.76,30.96,30.67,30.95,199703.0,30.76,30.96,30.67,30.95,199703.0
2017-03-01 10:30:00,30.93,30.96,30.65,30.84,177953.0,30.93,30.96,30.65,30.84,177953.0
2017-03-01 11:00:00,30.82,30.89,30.05,30.22,176529.0,30.82,30.89,30.05,30.22,176529.0
2017-03-01 11:30:00,30.21,30.25,29.86,30.03,185820.0,30.21,30.25,29.86,30.03,185820.0
2017-03-01 12:00:00,30.04,30.21,29.99,30.06,126611.0,30.04,30.21,29.99,30.06,126611.0
2017-03-01 12:30:00,30.06,30.35,29.98,30.33,81738.0,30.06,30.35,29.98,30.33,81738.0
2017-03-01 13:00:00,30.32,30.32,30.05,30.22,108485.0,30.32,30.32,30.05,30.22,108485.0
2017-03-01 13:30:00,30.21,30.25,30.0,30.02,98796.0,30.21,30.25,30.0,30.02,98796.0
2017-03-01 14:00:00,30.03,30.06,29.87,29.9,130810.0,30.03,30.06,29.87,29.9,130810.0
2017-03-01 14:30:00,29.9,30.05,29.89,29.93,141136.0,29.9,30.05,29.89,29.93,141136.0
2017-03-01 15:00:00,29.94,30.2,29.88,29.96,189694.0,29.94,30.2,29.88,29.96,189694.0
2017-03-01 15:30:00,29.96,30.11,29.96,30.03,416208.0,29.96,30.11,29.96,30.03,416208.0
2017-03-02 09:30:00,30.0,30.53,29.98,30.14,142226.0,30.0,30.53,29.98,30.14,142226.0
2017-03-02 10:00:00,30.12,30.16,30.0,30.16,59877.0,30.12,30.16,30.0,30.16,59877.0
2017-03-02 10:30:00,30.16,30.33,30.0,30.01,102545.0,30.16,30.33,30.0,30.01,102545.0
2017-03-02 11:00:00,30.02,30.16,30.0,30.08,58856.0,30.02,30.16,30.0,30.08,58856.0
2017-03-02 11:30:00,30.07,30.29,30.05,30.29,39209.0,30.07,30.29,30.05,30.29,39209.0
2017-03-02 12:00:00,30.29,30.37,30.13,30.13,56547.0,30.29,30.37,30.13,30.13,56547.0
2017-03-02 12:30:00,30.15,30.43,30.13,30.41,36599.0,30.15,30.43,30.13,30.41,36599.0
2017-03-02 13:00:00,30.41,30.57,30.38,30.56,79881.0,30.41,30.57,30.38,30.56,79881.0
2017-03-02 13:30:00,30.55,31.04,30.55,30.86,133682.0,30.55,31.04,30.55,30.86,133682.0
2017-03-02 14:00:00,30.86,31.12,30.76,31.1,122948.0,30.86,31.12,30.76,31.1,122948.0
2017-03-02 14:30:00,31.09,31.23,31.05,31.16,123770.0,31.09,31.23,31.05,31.16,123770.0
2017-03-02 15:00:00,31.15,31.27,31.08,31.26,98575.0,31.15,31.27,31.08,31.26,98575.0
2017-03-02 15:30:00,31.25,31.35,31.11,31.21,207493.0,31.25,31.35,31.11,31.21,207493.0
2017-03-03 09:30:00,31.02,31.58,30.76,30.82,144187.0,31.02,31.58,30.76,30.82,144187.0
2017-03-03 10:00:00,30.82,31.17,30.76,31.12,103528.0,30.82,31.17,30.76,31.12,103528.0
2017-03-03 10:30:00,31.11,31.17,30.85,30.96,102773.0,31.11,31.17,30.85,30.96,102773.0
2017-03-03 11:00:00,30.98,31.33,30.88,31.19,149892.0,30.98,31.33,30.88,31.19,149892.0
2017-03-03 11:30:00,31.18,31.18,30.87,31.05,102236.0,31.18,31.18,30.87,31.05,102236.0
2017-03-03 12:00:00,31.04,31.34,31.0,31.31,62120.0,31.04,31.34,31.0,31.31,62120.0
2017-03-03 12:30:00,31.31,31.44,31.11,31.14,104643.0,31.31,31.44,31.11,31.14,104643.0
2017-03-03 13:00:00,31.13,31.14,31.0,31.05,100811.0,31.13,31.14,31.0,31.05,100811.0
2017-03-03 13:30:00,31.05,31.1,31.0,31.0,52452.0,31.05,31.1,31.0,31.0,52452.0
2017-03-03 14:00:00,31.0,31.04,30.99,31.02,61905.0,31.0,31.04,30.99,31.02,61905.0
2017-03-03 14:30:00,31.02,31.09,30.97,31.02,46550.0,31.02,31.09,30.97,31.02,46550.0
2017-03-03 15:00:00,31.0,31.27,31.0,31.27,89297.0,31.0,31.27,31.0,31.27,89297.0
2017-03-03 15:30:00,31.26,31.47,31.21,31.23,222275.0,31.26,31.47,31.21,31.23,222275.0
2017-03-06 09:30:00,31.21,31.21,30.5,31.06,429052.0,31.21,31.21,30.5,31.06,429052.0
2017-03-06 10:00:00,31.06,31.09,30.98,31.01,136827.0,31.06,31.09,30.98,31.01,136827.0
2017-03-06 10:30:00,31.01,31.06,30.91,31.02,116679.0,31.01,31.06,30.91,31.02,116679.0
2017-03-06 11:00:00,31.01,31.06,30.99,31.03,109640.0,31.01,31.06,30.99,31.03,109640.0
2017-03-06 11:30:00,31.03,31.19,31.0,31.19,92949.0,31.03,31.19,31.0,31.19,92949.0
2017-03-06 12:00:00,31.18,31.36,31.18,31.29,136760.0,31.18,31.36,31.18,31.29,136760.0
2017-03-06 12:30:00,31.3,31.31,31.15,31.15,121598.0,31.3,31.31,31.15,31.15,121598.0
2017-03-06 13:00:00,31.16,31.45,31.16,31.34,73364.0,31.16,31.45,31.16,31.34,73364.0
2017-03-06 13:30:00,31.36,32.13,31.36,31.79,281590.0,31.36,32.13,31.36,31.79,281590.0
2017-03-06 14:00:00,31.8,31.99,31.77,31.95,208659.0,31.8,31.99,31.77,31.95,208659.0
2017-03-06 14:30:00,31.95,32.04,31.82,31.93,216926.0,31.95,32.04,31.82,31.93,216926.0
2017-03-06 15:00:00,31.94,32.1,31.87,32.05,247619.0,31.94,32.1,31.87,32.05,247619.0
2017-03-06 15:30:00,32.04,32.07,31.87,31.9,274314.0,32.04,32.07,31.87,31.9,274314.0
2017-03-07 09:30:00,31.65,31.85,31.41,31.44,108763.0,31.65,31.85,31.41,31.44,108763.0
2017-03-07 10:00:00,31.45,31.83,31.43,31.8,69399.0,31.45,31.83,31.43,31.8,69399.0
2017-03-07 10:30:00,31.83,31.86,31.52,31.58,71012.0,31.83,31.86,31.52,31.58,71012.0
2017-03-07 11:00:00,31.58,31.87,31.49,31.76,114489.0,31.58,31.87,31.49,31.76,114489.0
2017-03-07 11:30:00,31.75,31.99,31.75,31.9,63623.0,31.75,31.99,31.75,31.9,63623.0
2017-03-07 12:00:00,31.9,32.03,31.83,32.02,81478.0,31.9,32.03,31.83,32.02,81478.0
2017-03-07 12:30:00,32.04,32.23,31.95,32.1,199345.0,32.04,32.23,31.95,32.1,199345.0
2017-03-07 13:00:00,32.08,32.32,32.07,32.31,123943.0,32.08,32.32,32.07,32.31,123943.0
2017-03-07 13:30:00,32.32,32.58,32.31,32.56,142319.0,32.32,32.58,32.31,32.56,142319.0
2017-03-07 14:00:00,32.55,32.55,32.35,32.5,87463.0,32.55,32.55,32.35,32.5,87463.0
2017-03-07 14:30:00,32.51,32.62,32.49,32.57,139191.0,32.51,32.62,32.49,32.57,139191.0
2017-03-07 15:00:00,32.58,32.72,32.54,32.56,183341.0,32.58,32.72,32.54,32.56,183341.0
2017-03-07 15:30:00,32.56,32.56,32.3,32.39,320901.0,32.56,32.56,32.3,32.39,320901.0
2017-03-08 09:30:00,32.69,33.22,32.65,33.03,233320.0,32.69,33.22,32.65,33.03,233320.0
2017-03-08 10:00:00,33.03,33.55,32.89,33.42,285204.0,33.03,33.55,32.89,33.42,285204.0
2017-03-08 10:30:00,33.43,33.88,33.27,33.85,265288.0,33.43,33.88,33.27,33.85,265288.0
2017-03-08 11:00:00,33.83,33.96,33.51,33.55,227498.0,33.83,33.96,33.51,33.55,227498.0
2017-03-08 11:30:00,33.54,33.55,33.17,33.25,105351.0,33.54,33.55,33.17,33.25,105351.0
2017-03-08 12:00:00,33.22,33.34,32.98,33.0,71755.0,33.22,33.34,32.98,33.0,71755.0
2017-03-08 12:30:00,33.0,33.16,32.88,33.16,44250.0,33.0,33.16,32.88,33.16,44250.0
2017-03-08 13:00:00,33.13,33.67,33.13,33.43,109023.0,33.13,33.67,33.13,33.43,109023.0
2017-03-08 13:30:00,33.46,33.63,33.26,33.32,207272.0,33.46,33.63,33.26,33.32,207272.0
2017-03-08 14:00:00,33.3,33.53,33.06,33.38,105374.0,33.3,33.53,33.06,33.38,105374.0
2017-03-08 14:30:00,33.38,33.62,33.34,33.48,81985.0,33.38,33.62,33.34,33.48,81985.0
2017-03-08 15:00:00,33.48,33.68,33.39,33.41,87184.0,33.48,33.68,33.39,33.41,87184.0
2017-03-08 15:30:00,33.4,33.64,33.28,33.53,282901.0,33.4,33.64,33.28,33.53,282901.0
2017-03-09 09:30:00,33.54,33.57,32.86,33.31,85486.0,33.54,33.57,32.86,33.31,85486.0
2017-03-09 10:00:00,33.31,33.4,32.86,32.93,72879.0,33.31,33.4,32.86,32.93,72879.0
2017-03-09 10:30:00,32.94,33.13,32.7,32.97,77066.0,32.94,33.13,32.7,32.97,77066.0
2017-03-09 11:00:00,32.97,33.53,32.75,33.51,108907.0,32.97,33.53,32.75,33.51,108907.0
2017-03-09 11:30:00,33.52,33.57,33.35,33.5,91843.0,33.52,33.57,33.35,33.5,91843.0
2017-03-09 12:00:00,33.51,33.56,33.13,33.27,102461.0,33.51,33.56,33.13,33.27,102461.0
2017-03-09 12:30:00,33.28,33.47,33.18,33.46,55365.0,33.28,33.47,33.18,33.46,55365.0
2017-03-09 13:00:00,33.46,33.56,33.46,33.47,75610.0,33.46,33.56,33.46,33.47,75610.0
2017-03-09 13:30:00,33.47,33.67,33.43,33.67,90577.0,33.47,33.67,33.43,33.67,90577.0
2017-03-09 14:00:00,33.65,33.7,33.55,33.66,102934.0,33.65,33.7,33.55,33.66,102934.0
2017-03-09 14:30:00,33.67,33.79,33.6,33.79,94966.0,33.67,33.79,33.6,33.79,94966.0
2017-03-09 15:00:00,33.79,33.85,33.46,33.56,82336.0,33.79,33.85,33.46,33.56,82336.0
2017-03-09 15:30:00,33.57,33.66,33.36,33.42,147661.0,33.57,33.66,33.36,33.42,147661.0
2017-03-10 09:30:00,33.49,33.82,33.1,33.59,128283.0,33.49,33.82,33.1,33.59,128283.0
2017-03-10 10:00:00,33.67,34.12,33.57,34.12,201527.0,33.67,34.12,33.57,34.12,201527.0
2017-03-10 10:30:00,34.12,34.26,33.94,34.07,189643.0,34.12,34.26,33.94,34.07,189643.0
2017-03-10 11:00:00,34.06,34.37,34.04,34.32,156228.0,34.06,34.37,34.04,34.32,156228.0
2017-03-10 11:30:00,34.34,34.49,34.2,34.31,148431.0,34.34,34.49,34.2,34.31,148431.0
2017-03-10 12:00:00,34.32,34.73,34.29,34.68,149808.0,34.32,34.73,34.29,34.68,149808.0
2017-03-10 12:30:00,34.7,34.72,34.55,34.6,195217.0,34.7,34.72,34.55,34.6,195217.0
2017-03-10 13:00:00,34.6,35.06,34.58,34.96,225769.0,34.6,35.06,34.58,34.96,225769.0
2017-03-10 13:30:00,34.91,35.1,34.82,34.99,125206.0,34.91,35.1,34.82,34.99,125206.0
2017-03-10 14:00:00,35.0,35.3,34.92,35.3,112278.0,35.0,35.3,34.92,35.3,112278.0
2017-03-10 14:30:00,35.28,35.37,35.18,35.23,106739.0,35.28,35.37,35.18,35.23,106739.0
2017-03-10 15:00:00,35.23,35.42,35.23,35.36,109201.0,35.23,35.42,35.23,35.36,109201.0
2017-03-10 15:30:00,35.37,35.41,35.2,35.32,297331.0,35.37,35.41,35.2,35.32,297331.0
2017-03-13 09:30:00,35.04,35.41,33.8,33.87,238933.0,35.04,35.41,33.8,33.87,238933.0
2017-03-13 10:00:00,33.89,34.11,33.41,33.93,289369.0,33.89,34.11,33.41,33.93,289369.0
2017-03-13 10:30:00,33.95,34.63,33.88,34.4,277887.0,33.95,34.63,33.88,34.4,277887.0
2017-03-13 11:00:00,34.42,34.44,33.43,33.44,201187.0,34.42,34.44,33.43,33.44,201187.0
2017-03-13 11:30:00,33.43,33.85,33.43,33.75,129655.0,33.43,33.85,33.43,33.75,129655.0
2017-03-13 12:00:00,33.7,33.89,33.68,33.73,108800.0,33.7,33.89,33.68,33.73,108800.0
2017-03-13 12:30:00,33.72,33.72,33.31,33.38,83817.0,33.72,33.72,33.31,33.38,83817.0
2017-03-13 13:00:00,33.41,33.46,32.95,33.0,110255.0,33.41,33.46,32.95,33.0,110255.0
2017-03-13 13:30:00,33.03,33.19,32.93,32.96,138455.0,33.03,33.19,32.93,32.96,138455.0
2017-03-13 14:00:00,32.98,33.05,32.75,32.93,115529.0,32.98,33.05,32.75,32.93,115529.0
2017-03-13 14:30:00,32.93,33.2,32.93,33.04,120373.0,32.93,33.2,32.93,33.04,120373.0
2017-03-13 15:00:00,33.05,33.21,32.95,33.16,256562.0,33.05,33.21,32.95,33.16,256562.0
2017-03-13 15:30:00,33.16,33.27,33.0,33.04,513817.0,33.16,33.27,33.0,33.04,513817.0
2017-03-14 09:30:00,32.93,33.42,32.87,33.17,95178.0,32.93,33.42,32.87,33.17,95178.0
2017-03-14 10:00:00,33.14,33.15,32.7,32.9,48403.0,33.14,33.15,32.7,32.9,48403.0
2017-03-14 10:30:00,32.87,33.14,32.77,32.87,46526.0,32.87,33.14,32.77,32.87,46526.0
2017-03-14 11:00:00,32.87,33.11,32.85,32.94,93934.0,32.87,33.11,32.85,32.94,93934.0
2017-03-14 11:30:00,32.94,33.52,32.86,33.5,91152.0,32.94,33.52,32.86,33.5,91152.0
2017-03-14 12:00:00,33.51,33.57,33.1,33.12,108565.0,33.51,33.57,33.1,33.12,108565.0
2017-03-14 12:30:00,33.1,33.36,33.08,33.33,40208.0,33.1,33.36,33.08,33.33,40208.0
2017-03-14 13:00:00,33.32,33.61,33.32,33.44,35375.0,33.32,33.61,33.32,33.44,35375.0
2017-03-14 13:30:00,33.41,33.57,33.31,33.5,39614.0,33.41,33.57,33.31,33.5,39614.0
2017-03-14 14:00:00,33.5,33.84,33.48,33.79,85341.0,33.5,33.84,33.48,33.79,85341.0
2017-03-14 14:30:00,33.78,33.78,33.66,33.73,53733.0,33.78,33.78,33.66,33.73,53733.0
2017-03-14 15:00:00,33.73,33.84,33.71,33.73,74922.0,33.73,33.84,33.71,33.73,74922.0
2017-03-14 15:30:00,33.73,33.77,33.56,33.57,184844.0,33.73,33.77,33.56,33.57,184844.0
2017-03-15 09:30:00,33.67,34.02,33.49,34.01,50528.0,33.67,34.02,33.49,34.01,50528.0
2017-03-15 10:00:00,34.0,34.37,33.92,34.36,131695.0,34.0,34.37,33.92,34.36,131695.0
2017-03-15 10:30:00,34.32,34.37,34.08,34.27,114691.0,34.32,34.37,34.08,34.27,114691.0
2017-03-15 11:00:00,34.27,34.43,34.12,34.19,105950.0,34.27,34.43,34.12,34.19,105950.0
2017-03-15 11:30:00,34.19,34.24,33.99,34.08,132401.0,34.19,34.24,33.99,34.08,132401.0
2017-03-15 12:00:00,34.1,34.47,34.02,34.45,113672.0,34.1,34.47,34.02,34.45,113672.0
2017-03-15 12:30:00,34.45,34.55,34.37,34.52,188912.0,34.45,34.55,34.37,34.52,188912.0
2017-03-15 13:00:00,34.51,34.73,34.46,34.56,160368.0,34.51,34.73,34.46,34.56,160368.0
2017-03-15 13:30:00,34.59,34.75,34.51,34.73,222257.0,34.59,34.75,34.51,34.73,222257.0
2017-03-15 14:00:00,34.8,35.09,34.69,34.81,278520.0,34.8,35.09,34.69,34.81,278520.0
2017-03-15 14:30:00,34.82,35.02,34.59,34.96,190399.0,34.82,35.02,34.59,34.96,190399.0
2017-03-15 15:00:00,34.97,35.21,34.96,35.19,107774.0,34.97,35.21,34.96,35.19,107774.0
2017-03-15 15:30:00,35.2,35.37,35.07,35.11,292296.0,35.2,35.37,35.07,35.11,292296.0
2017-03-16 09:30:00,35.23,36.12,35.16,35.42,253508.0,35.23,36.12,35.16,35.42,253508.0
2017-03-16 10:00:00,35.48,36.0,35.41,35.98,116365.0,35.48,36.0,35.41,35.98,116365.0
2017-03-16 10:30:00,35.99,36.1,35.49,35.52,180419.0,35.99,36.1,35.49,35.52,180419.0
2017-03-16 11:00:00,35.52,35.74,35.46,35.6,77546.0,35.52,35.74,35.46,35.6,77546.0
2017-03-16 11:30:00,35.61,35.76,35.5,35.52,106129.0,35.61,35.76,35.5,35.52,106129.0
2017-03-16 12:00:00,35.53,35.57,35.42,35.51,47079.0,35.53,35.57,35.42,35.51,47079.0
2017-03-16 12:30:00,35.53,35.65,35.49,35.61,42022.0,35.53,35.65,35.49,35.61,42022.0
2017-03-16 13:00:00,35.61,35.79,35.59,35.73,77113.0,35.61,35.79,35.59,35.73,77113.0
2017-03-16 13:30:00,35.74,35.83,35.71,35.82,44214.0,35.74,35.83,35.71,35.82,44214.0
2017-03-16 14:00:00,35.83,36.12,35.78,36.09,93276.0,35.83,36.12,35.78,36.09,93276.0
2017-03-16 14:30:00,36.08,36.35,36.07,36.19,144816.0,36.08,36.35,36.07,36.19,144816.0
2017-03-16 15:00:00,36.18,36.4,36.15,36.31,117585.0,36.18,36.4,36.15,36.31,117585.0
2017-03-16 15:30:00,36.31,36.35,36.14,36.18,248659.0,36.31,36.35,36.14,36.18,248659.0
2017-03-17 09:30:00,36.26,36.48,35.61,35.67,124776.0,36.26,36.48,35.61,35.67,124776.0
2017-03-17 10:00:00,35.61,35.81,35.53,35.77,53055.0,35.61,35.81,35.53,35.77,53055.0
2017-03-17 10:30:00,35.74,35.78,35.51,35.57,90634.0,35.74,35.78,35.51,35.57,90634.0
2017-03-17 11:00:00,35.58,35.81,35.39,35.75,84145.0,35.58,35.81,35.39,35.75,84145.0
2017-03-17 11:30:00,35.74,35.85,35.5,35.76,105309.0,35.74,35.85,35.5,35.76,105309.0
2017-03-17 12:00:00,35.77,36.13,35.77,36.13,26836.0,35.77,36.13,35.77,36.13,26836.0
2017-03-17 12:30:00,36.13,36.16,35.92,36.04,57305.0,36.13,36.16,35.92,36.04,57305.0
2017-03-17 13:00:00,36.02,36.07,35.93,36.05,25125.0,36.02,36.07,35.93,36.05,25125.0
2017-03-17 13:30:00,36.05,36.18,36.01,36.1,106671.0,36.05,36.18,36.01,36.1,106671.0
2017-03-17 14:00:00,36.11,36.35,36.11,36.15,63135.0,36.11,36.35,36.11,36.15,63135.0
2017-03-17 14:30:00,36.17,36.34,36.17,36.28,49565.0,36.17,36.34,36.17,36.28,49565.0
2017-03-17 15:00:00,36.3,36.32,36.23,36.25,42429.0,36.3,36.32,36.23,36.25,42429.0
2017-03-17 15:30:00,36.24,36.49,36.22,36.29,177653.0,36.24,36.49,36.22,36.29,177653.0
2017-03-20 09:30:00,36.08,36.27,35.4,35.58,117989.0,36.08,36.27,35.4,35.58,117989.0
2017-03-20 10:00:00,35.57,35.87,35.57,35.76,57621.0,35.57,35.87,35.57,35.76,57621.0
2017-03-20 10:30:00,35.76,36.03,35.56,35.95,81551.0,35.76,36.03,35.56,35.95,81551.0
2017-03-20 11:00:00,36.0,36.19,35.95,35.96,62713.0,36.0,36.19,35.95,35.96,62713.0
2017-03-20 11:30:00,35.97,36.25,35.88,36.18,53493.0,35.97,36.25,35.88,36.18,53493.0
2017-03-20 12:00:00,36.19,36.2,35.75,35.78,55088.0,36.19,36.2,35.75,35.78,55088.0
2017-03-20 12:30:00,35.79,35.92,35.62,35.92,56679.0,35.79,35.92,35.62,35.92,56679.0
2017-03-20 13:00:00,35.92,36.08,35.9,35.96,65380.0,35.92,36.08,35.9,35.96,65380.0
2017-03-20 13:30:00,35.96,35.96,35.65,35.82,60329.0,35.96,35.96,35.65,35.82,60329.0
2017-03-20 14:00:00,35.82,35.92,35.77,35.86,64838.0,35.82,35.92,35.77,35.86,64838.0
2017-03-20 14:30:00,35.86,35.94,35.79,35.86,83716.0,35.86,35.94,35.79,35.86,83716.0
2017-03-20 15:00:00,35.86,35.87,35.55,35.65,140301.0,35.86,35.87,35.55,35.65,140301.0
2017-03-20 15:30:00,35.66,35.92,35.66,35.8,194954.0,35.66,35.92,35.66,35.8,194954.0
2017-03-21 09:30:00,35.72,36.31,35.3,35.97,141366.0,35.72,36.31,35.3,35.97,141366.0
2017-03-21 10:00:00,36.01,36.05,35.25,35.33,138632.0,36.01,36.05,35.25,35.33,138632.0
2017-03-21 10:30:00,35.32,35.64,35.24,35.39,87179.0,35.32,35.64,35.24,35.39,87179.0
2017-03-21 11:00:00,35.39,35.47,34.82,35.05,158055.0,35.39,35.47,34.82,35.05,158055.0
2017-03-21 11:30:00,35.01,35.19,34.61,35.19,166018.0,35.01,35.19,34.61,35.19,166018.0
2017-03-21 12:00:00,35.17,35.53,35.17,35.39,96210.0,35.17,35.53,35.17,35.39,96210.0
2017-03-21 12:30:00,35.38,35.53,35.32,35.4,63307.0,35.38,35.53,35.32,35.4,63307.0
2017-03-21 13:00:00,35.39,35.54,35.36,35.42,56592.0,35.39,35.54,35.36,35.42,56592.0
2017-03-21 13:30:00,35.52,35.6,35.39,35.47,36387.0,35.52,35.6,35.39,35.47,36387.0
2017-03-21 14:00:00,35.48,35.53,35.36,35.49,77976.0,35.48,35.53,35.36,35.49,77976.0
2017-03-21 14:30:00,35.52,35.72,35.46,35.53,72027.0,35.52,35.72,35.46,35.53,72027.0
2017-03-21 15:00:00,35.49,35.78,35.49,35.74,100811.0,35.49,35.78,35.49,35.74,100811.0
2017-03-21 15:30:00,35.74,35.79,35.22,35.25,291183.0,35.74,35.79,35.22,35.25,291183.0
2017-03-22 09:30:00,35.35,36.46,35.35,36.12,159936.0,35.35,36.46,35.35,36.12,159936.0
2017-03-22 10:00:00,36.17,36.38,36.03,36.21,212679.0,36.17,36.38,36.03,36.21,212679.0
2017-03-22 10:30:00,36.22,36.55,36.16,36.52,131332.0,36.22,36.55,36.16,36.52,131332.0
2017-03-22 11:00:00,36.48,36.53,36.25,36.45,81880.0,36.48,36.53,36.25,36.45,81880.0
2017-03-22 11:30:00,36.49,36.66,36.31,36.39,90453.0,36.49,36.66,36.31,36.39,90453.0
2017-03-22 12:00:00,36.38,36.39,36.21,36.31,157395.0,36.38,36.39,36.21,36.31,157395.0
2017-03-22 12:30:00,36.32,36.5,36.27,36.44,72600.0,36.32,36.5,36.27,36.44,72600.0
2017-03-22 13:00:00,36.45,36.57,36.39,36.52,62870.0,36.45,36.57,36.39,36.52,62870.0
2017-03-22 13:30:00,36.51,36.6,36.43,36.5,61068.0,36.51,36.6,36.43,36.5,61068.0
2017-03-22 14:00:00,36.5,36.6,36.44,36.49,63984.0,36.5,36.6,36.44,36.49,63984.0
2017-03-22 14:30:00,36.49,36.66,36.45,36.63,46516.0,36.49,36.66,36.45,36.63,46516.0
2017-03-22 15:00:00,36.66,36.86,36.59,36.74,98316.0,36.66,36.86,36.59,36.74,98316.0
2017-03-22 15:30:00,36.75,37.2,36.74,37.08,304458.0,36.75,37.2,36.74,37.08,304458.0
2017-03-23 09:30:00,37.05,37.7,36.82,36.91,189464.0,37.05,37.7,36.82,36.91,189464.0
2017-03-23 10:00:00,36.93,37.06,36.75,36.9,110699.0,36.93,37.06,36.75,36.9,110699.0
2017-03-23 10:30:00,36.9,37.49,36.82,37.29,202736.0,36.9,37.49,36.82,37.29,202736.0
2017-03-23 11:00:00,37.31,37.5,37.05,37.16,166041.0,37.31,37.5,37.05,37.16,166041.0
2017-03-23 11:30:00,37.19,37.28,37.12,37.18,71540.0,37.19,37.28,37.12,37.18,71540.0
2017-03-23 12:00:00,37.18,37.19,36.77,37.02,92486.0,37.18,37.19,36.77,37.02,92486.0
2017-03-23 12:30:00,37.02,37.11,36.83,36.9,88323.0,37.02,37.11,36.83,36.9,88323.0
2017-03-23 13:00:00,36.9,37.26,36.76,37.12,137667.0,36.9,37.26,36.76,37.12,137667.0
2017-03-23 13:30:00,37.11,37.2,37.08,37.14,88215.0,37.11,37.2,37.08,37.14,88215.0
2017-03-23 14:00:00,37.14,37.16,37.07,37.12,107200.0,37.14,37.16,37.07,37.12,107200.0
2017-03-23 14:30:00,37.12,37.2,37.04,37.11,84310.0,37.12,37.2,37.04,37.11,84310.0
2017-03-23 15:00:00,37.12,37.2,37.05,37.16,136792.0,37.12,37.2,37.05,37.16,136792.0
2017-03-23 15:30:00,37.16,37.25,36.96,37.02,306994.0,37.16,37.25,36.96,37.02,306994.0
2017-03-24 09:30:00,37.0,37.17,36.18,36.99,79315.0,37.0,37.17,36.18,36.99,79315.0
2017-03-24 10:00:00,37.06,37.15,36.9,37.06,84396.0,37.06,37.15,36.9,37.06,84396.0
2017-03-24 10:30:00,37.07,37.09,36.88,36.92,86483.0,37.07,37.09,36.88,36.92,86483.0
2017-03-24 11:00:00,36.94,37.0,36.78,36.95,74742.0,36.94,37.0,36.78,36.95,74742.0
2017-03-24 11:30:00,36.98,37.05,36.9,36.99,64852.0,36.98,37.05,36.9,36.99,64852.0
2017-03-24 12:00:00,36.99,37.01,36.85,36.92,69525.0,36.99,37.01,36.85,36.92,69525.0
2017-03-24 12:30:00,36.94,37.17,36.9,37.17,49280.0,36.94,37.17,36.9,37.17,49280.0
2017-03-24 13:00:00,37.17,37.3,37.1,37.3,59333.0,37.17,37.3,37.1,37.3,59333.0
2017-03-24 13:30:00,37.29,37.33,37.05,37.11,70013.0,37.29,37.33,37.05,37.11,70013.0
2017-03-24 14:00:00,37.13,37.26,37.1,37.2,69309.0,37.13,37.26,37.1,37.2,69309.0
2017-03-24 14:30:00,37.2,37.23,36.93,36.95,134837.0,37.2,37.23,36.93,36.95,134837.0
2017-03-24 15:00:00,36.95,37.16,36.9,37.09,151333.0,36.95,37.16,36.9,37.09,151333.0
2017-03-24 15:30:00,37.09,37.35,36.93,36.93,314535.0,37.09,37.35,36.93,36.93,314535.0
2017-03-27 09:30:00,36.28,36.5,35.62,36.27,197660.0,36.28,36.5,35.62,36.27,197660.0
2017-03-27 10:00:00,36.28,36.85,36.21,36.74,110237.0,36.28,36.85,36.21,36.74,110237.0
2017-03-27 10:30:00,36.77,36.9,36.59,36.81,145374.0,36.77,36.9,36.59,36.81,145374.0
2017-03-27 11:00:00,36.81,36.85,36.55,36.81,108421.0,36.81,36.85,36.55,36.81,108421.0
2017-03-27 11:30:00,36.81,36.9,36.59,36.83,125122.0,36.81,36.9,36.59,36.83,125122.0
2017-03-27 12:00:00,36.83,36.98,36.71,36.8,113087.0,36.83,36.98,36.71,36.8,113087.0
2017-03-27 12:30:00,36.8,36.91,36.57,36.84,87810.0,36.8,36.91,36.57,36.84,87810.0
2017-03-27 13:00:00,36.84,36.88,36.71,36.74,86428.0,36.84,36.88,36.71,36.74,86428.0
2017-03-27 13:30:00,36.77,36.81,36.64,36.65,92276.0,36.77,36.81,36.64,36.65,92276.0
2017-03-27 14:00:00,36.65,36.78,36.61,36.7,99976.0,36.65,36.78,36.61,36.7,99976.0
2017-03-27 14:30:00,36.72,36.79,36.62,36.75,100354.0,36.72,36.79,36.62,36.75,100354.0
2017-03-27 15:00:00,36.75,36.79,36.6,36.68,130412.0,36.75,36.79,36.6,36.68,130412.0
2017-03-27 15:30:00,36.69,36.83,36.63,36.66,363358.0,36.69,36.83,36.63,36.66,363358.0
2017-03-28 09:30:00,36.69,37.22,36.33,36.77,101582.0,36.69,37.22,36.33,36.77,101582.0
2017-03-28 10:00:00,36.81,37.2,36.8,36.91,174595.0,36.81,37.2,36.8,36.91,174595.0
2017-03-28 10:30:00,36.91,36.98,36.81,36.98,103731.0,36.91,36.98,36.81,36.98,103731.0
2017-03-28 11:00:00,36.99,37.4,36.99,37.3,73187.0,36.99,37.4,36.99,37.3,73187.0
2017-03-28 11:30:00,37.3,37.6,37.28,37.6,72697.0,37.3,37.6,37.28,37.6,72697.0
2017-03-28 12:00:00,37.59,37.81,37.3,37.34,105763.0,37.59,37.81,37.3,37.34,105763.0
2017-03-28 12:30:00,37.32,37.39,37.22,37.35,114262.0,37.32,37.39,37.22,37.35,114262.0
2017-03-28 13:00:00,37.36,37.69,37.3,37.67,69531.0,37.36,37.69,37.3,37.67,69531.0
2017-03-28 13:30:00,37.69,37.75,37.56,37.67,94498.0,37.69,37.75,37.56,37.67,94498.0
2017-03-28 14:00:00,37.68,37.8,37.56,37.71,216091.0,37.68,37.8,37.56,37.71,216091.0
2017-03-28 14:30:00,37.72,37.8,37.57,37.8,228548.0,37.72,37.8,37.57,37.8,228548.0
2017-03-28 15:00:00,37.8,38.04,37.77,38.01,229982.0,37.8,38.04,37.77,38.01,229982.0
2017-03-28 15:30:00,38.01,38.2,37.68,38.01,714728.0,38.01,38.2,37.68,38.01,714728.0
2017-03-29 09:30:00,43.4,44.0,41.65,41.88,1845087.0,43.4,44.0,41.65,41.88,1845087.0
2017-03-29 10:00:00,41.66,43.22,41.57,42.66,877713.0,41.66,43.22,41.57,42.66,877713.0
2017-03-29 10:30:00,42.66,43.29,41.98,42.49,529020.0,42.66,43.29,41.98,42.49,529020.0
2017-03-29 11:00:00,42.51,43.3,42.18,43.0,416322.0,42.51,43.3,42.18,43.0,416322.0
2017-03-29 11:30:00,43.0,43.21,42.7,42.95,267266.0,43.0,43.21,42.7,42.95,267266.0
2017-03-29 12:00:00,42.98,43.1,42.85,43.02,219516.0,42.98,43.1,42.85,43.02,219516.0
2017-03-29 12:30:00,42.99,43.02,42.78,42.92,118017.0,42.99,43.02,42.78,42.92,118017.0
2017-03-29 13:00:00,42.89,43.35,42.86,43.19,279500.0,42.89,43.35,42.86,43.19,279500.0
2017-03-29 13:30:00,43.2,43.84,43.14,43.59,301412.0,43.2,43.84,43.14,43.59,301412.0
2017-03-29 14:00:00,43.59,44.0,43.55,43.91,271830.0,43.59,44.0,43.55,43.91,271830.0
2017-03-29 14:30:00,43.92,44.32,43.82,43.93,380383.0,43.92,44.32,43.82,43.93,380383.0
2017-03-29 15:00:00,43.9,43.92,43.37,43.59,354575.0,43.9,43.92,43.37,43.59,354575.0
2017-03-29 15:30:00,43.6,44.15,43.47,43.66,759932.0,43.6,44.15,43.47,43.66,759932.0
2017-03-30 09:30:00,42.44,43.44,42.3,43.03,340732.0,42.44,43.44,42.3,43.03,340732.0
2017-03-30 10:00:00,43.02,43.73,42.96,43.5,185105.0,43.02,43.73,42.96,43.5,185105.0
2017-03-30 10:30:00,43.5,44.52,43.5,44.51,334943.0,43.5,44.52,43.5,44.51,334943.0
2017-03-30 11:00:00,44.51,44.62,44.26,44.31,234172.0,44.51,44.62,44.26,44.31,234172.0
2017-03-30 11:30:00,44.31,44.59,44.31,44.5,174892.0,44.31,44.59,44.31,44.5,174892.0
2017-03-30 12:00:00,44.5,44.7,44.2,44.7,175910.0,44.5,44.7,44.2,44.7,175910.0
2017-03-30 12:30:00,44.71,44.88,44.53,44.77,220488.0,44.71,44.88,44.53,44.77,220488.0
2017-03-30 13:00:00,44.75,44.76,44.46,44.51,92386.0,44.75,44.76,44.46,44.51,92386.0
2017-03-30 13:30:00,44.51,44.74,44.49,44.64,95958.0,44.51,44.74,44.49,44.64,95958.0
2017-03-30 14:00:00,44.65,45.05,44.61,45.02,198323.0,44.65,45.05,44.61,45.02,198323.0
2017-03-30 14:30:00,45.03,45.25,44.94,45.16,219500.0,45.03,45.25,44.94,45.16,219500.0
2017-03-30 15:00:00,45.17,45.31,45.14,45.25,241878.0,45.17,45.31,45.14,45.25,241878.0
2017-03-30 15:30:00,45.26,45.31,44.88,44.94,438970.0,45.26,45.31,44.88,44.94,438970.0
2017-03-31 09:30:00,44.7,45.2,44.34,44.92,253730.0,44.7,45.2,44.34,44.92,253730.0
2017-03-31 10:00:00,44.92,45.71,44.88,45.69,194596.0,44.92,45.71,44.88,45.69,194596.0
2017-03-31 10:30:00,45.69,45.81,45.48,45.56,135841.0,45.69,45.81,45.48,45.56,135841.0
2017-03-31 11:00:00,45.57,46.15,45.53,46.07,252358.0,45.57,46.15,45.53,46.07,252358.0
2017-03-31 11:30:00,46.07,46.09,45.5,45.82,268924.0,46.07,46.09,45.5,45.82,268924.0
2017-03-31 12:00:00,45.82,46.0,45.75,45.97,190574.0,45.82,46.0,45.75,45.97,190574.0
2017-03-31 12:30:00,45.96,46.23,45.96,46.0,183490.0,45.96,46.23,45.96,46.0,183490.0
2017-03-31 13:00:00,46.0,46.14,45.92,46.05,118816.0,46.0,46.14,45.92,46.05,118816.0
2017-03-31 13:30:00,46.04,46.06,45.98,45.98,111030.0,46.04,46.06,45.98,45.98,111030.0
2017-03-31 14:00:00,45.98,46.01,45.86,45.93,144829.0,45.98,46.01,45.86,45.93,144829.0
2017-03-31 14:30:00,45.94,46.02,45.86,45.98,126754.0,45.94,46.02,45.86,45.98,126754.0
2017-03-31 15:00:00,45.99,46.34,45.99,46.24,157293.0,45.99,46.34,45.99,46.24,157293.0
2017-03-31 15:30:00,46.24,46.46,46.23,46.24,325474.0,46.24,46.46,46.23,46.24,325474.0
2017-04-03 09:30:00,46.28,46.93,46.1,46.9,215892.0,46.28,46.93,46.1,46.9,215892.0
2017-04-03 10:00:00,46.88,46.91,46.33,46.7,174364.0,46.88,46.91,46.33,46.7,174364.0
2017-04-03 10:30:00,46.7,46.7,46.21,46.27,117890.0,46.7,46.7,46.21,46.27,117890.0
2017-04-03 11:00:00,46.3,46.38,46.0,46.19,160239.0,46.3,46.38,46.0,46.19,160239.0
2017-04-03 11:30:00,46.19,46.67,46.19,46.56,73982.0,46.19,46.67,46.19,46.56,73982.0
2017-04-03 12:00:00,46.56,46.76,46.44,46.62,105370.0,46.56,46.76,46.44,46.62,105370.0
2017-04-03 12:30:00,46.62,46.69,46.43,46.5,71885.0,46.62,46.69,46.43,46.5,71885.0
2017-04-03 13:00:00,46.5,46.66,46.39,46.51,83113.0,46.5,46.66,46.39,46.51,83113.0
2017-04-03 13:30:00,46.51,46.51,46.31,46.41,61053.0,46.51,46.51,46.31,46.41,61053.0
2017-04-03 14:00:00,46.39,46.52,46.36,46.4,74355.0,46.39,46.52,46.36,46.4,74355.0
2017-04-03 14:30:00,46.4,46.4,45.91,45.93,99112.0,46.4,46.4,45.91,45.93,99112.0
2017-04-03 15:00:00,45.93,46.21,45.62,45.62,158653.0,45.93,46.21,45.62,45.62,158653.0
2017-04-03 15:30:00,45.63,45.89,45.62,45.86,249649.0,45.63,45.89,45.62,45.86,249649.0
2017-04-04 09:30:00,45.7,46.71,45.31,46.55,117935.0,45.7,46.71,45.31,46.55,117935.0
2017-04-04 10:00:00,46.64,46.85,46.46,46.56,94756.0,46.64,46.85,46.46,46.56,94756.0
2017-04-04 10:30:00,46.61,47.11,46.45,47.11,92821.0,46.61,47.11,46.45,47.11,92821.0
2017-04-04 11:00:00,47.1,47.2,46.88,47.11,160989.0,47.1,47.2,46.88,47.11,160989.0
2017-04-04 11:30:00,47.12,47.21,46.56,46.64,128619.0,47.12,47.21,46.56,46.64,128619.0
2017-04-04 12:00:00,46.63,47.2,46.6,46.85,169098.0,46.63,47.2,46.6,46.85,169098.0
2017-04-04 12:30:00,46.84,47.03,46.61,46.87,105730.0,46.84,47.03,46.61,46.87,105730.0
2017-04-04 13:00:00,46.86,47.0,46.72,46.9,89680.0,46.86,47.0,46.72,46.9,89680.0
2017-04-04 13:30:00,46.9,47.22,46.83,47.07,89774.0,46.9,47.22,46.83,47.07,89774.0
2017-04-04 14:00:00,47.09,47.25,46.92,46.95,127592.0,47.09,47.25,46.92,46.95,127592.0
2017-04-04 14:30:00,46.95,47.04,46.58,46.62,134164.0,46.95,47.04,46.58,46.62,134164.0
2017-04-04 15:00:00,46.61,46.95,46.51,46.84,183282.0,46.61,46.95,46.51,46.84,183282.0
2017-04-04 15:30:00,46.84,47.07,46.83,47.04,316004.0,46.84,47.07,46.83,47.04,316004.0
2017-04-05 09:30:00,47.45,47.45,46.66,47.12,121571.0,47.45,47.45,46.66,47.12,121571.0
2017-04-05 10:00:00,47.12,47.3,47.03,47.13,83978.0,47.12,47.3,47.03,47.13,83978.0
2017-04-05 10:30:00,47.09,47.14,46.74,46.74,131188.0,47.09,47.14,46.74,46.74,131188.0
2017-04-05 11:00:00,46.75,47.1,46.68,47.01,98789.0,46.75,47.1,46.68,47.01,98789.0
2017-04-05 11:30:00,46.99,47.38,46.88,47.15,94938.0,46.99,47.38,46.88,47.15,94938.0
2017-04-05 12:00:00,47.21,47.38,47.13,47.22,105880.0,47.21,47.38,47.13,47.22,105880.0
2017-04-05 12:30:00,47.23,47.43,47.23,47.32,87279.0,47.23,47.43,47.23,47.32,87279.0
2017-04-05 13:00:00,47.31,47.39,47.23,47.27,71511.0,47.31,47.39,47.23,47.27,71511.0
2017-04-05 13:30:00,47.3,47.61,47.27,47.43,89047.0,47.3,47.61,47.27,47.43,89047.0
2017-04-05 14:00:00,47.45,47.57,47.22,47.27,77825.0,47.45,47.57,47.22,47.27,77825.0
2017-04-05 14:30:00,47.28,47.32,46.41,46.46,157293.0,47.28,47.32,46.41,46.46,157293.0
2017-04-05 15:00:00,46.43,46.57,46.17,46.25,190852.0,46.43,46.57,46.17,46.25,190852.0
2017-04-05 15:30:00,46.26,46.26,45.67,45.74,401732.0,46.26,46.26,45.67,45.74,401732.0
2017-04-06 09:30:00,46.2,46.55,45.85,46.41,143371.0,46.2,46.55,45.85,46.41,143371.0
2017-04-06 10:00:00,46.5,46.98,46.41,46.65,90102.0,46.5,46.98,46.41,46.65,90102.0
2017-04-06 10:30:00,46.69,46.69,46.09,46.5,85689.0,46.69,46.69,46.09,46.5,85689.0
2017-04-06 11:00:00,46.53,46.8,46.52,46.75,60457.0,46.53,46.8,46.52,46.75,60457.0
2017-04-06 11:30:00,46.75,47.05,46.62,47.04,69407.0,46.75,47.05,46.62,47.04,69407.0
2017-04-06 12:00:00,47.04,47.18,46.73,46.81,116999.0,47.04,47.18,46.73,46.81,116999.0
2017-04-06 12:30:00,46.84,46.95,46.7,46.84,102938.0,46.84,46.95,46.7,46.84,102938.0
2017-04-06 13:00:00,46.88,47.42,46.84,47.36,74760.0,46.88,47.42,46.84,47.36,74760.0
2017-04-06 13:30:00,47.36,47.41,46.99,47.07,96029.0,47.36,47.41,46.99,47.07,96029.0
2017-04-06 14:00:00,47.08,47.42,46.94,46.96,87493.0,47.08,47.42,46.94,46.96,87493.0
2017-04-06 14:30:00,46.95,47.06,46.9,46.99,69856.0,46.95,47.06,46.9,46.99,69856.0
2017-04-06 15:00:00,46.98,47.08,46.88,46.92,88068.0,46.98,47.08,46.88,46.92,88068.0
2017-04-06 15:30:00,46.91,47.2,46.8,47.12,153154.0,46.91,47.2,46.8,47.12,153154.0
2017-04-07 09:30:00,46.64,46.94,46.29,46.6,77876.0,46.64,46.94,46.29,46.6,77876.0
2017-04-07 10:00:00,46.61,47.26,46.4,47.13,146681.0,46.61,47.26,46.4,47.13,146681.0
2017-04-07 10:30:00,47.18,47.35,46.95,47.19,52534.0,47.18,47.35,46.95,47.19,52534.0
2017-04-07 11:00:00,47.16,47.3,47.0,47.11,59663.0,47.16,47.3,47.0,47.11,59663.0
2017-04-07 11:30:00,47.1,47.23,46.91,46.95,111690.0,47.1,47.23,46.91,46.95,111690.0
2017-04-07 12:00:00,46.91,47.23,46.87,47.12,70173.0,46.91,47.23,46.87,47.12,70173.0
2017-04-07 12:30:00,47.13,47.23,46.99,47.19,94176.0,47.13,47.23,46.99,47.19,94176.0
2017-04-07 13:00:00,47.18,47.29,47.13,47.26,84561.0,47.18,47.29,47.13,47.26,84561.0
2017-04-07 13:30:00,47.24,47.28,47.05,47.08,43653.0,47.24,47.28,47.05,47.08,43653.0
2017-04-07 14:00:00,47.09,47.17,46.96,46.96,48803.0,47.09,47.17,46.96,46.96,48803.0
2017-04-07 14:30:00,46.96,47.04,46.9,47.03,58275.0,46.96,47.04,46.9,47.03,58275.0
2017-04-07 15:00:00,47.03,47.18,47.0,47.09,80563.0,47.03,47.18,47.0,47.09,80563.0
2017-04-07 15:30:00,47.09,47.32,46.98,46.98,371130.0,47.09,47.32,46.98,46.98,371130.0
2017-04-10 09:30:00,47.0,48.58,46.98,48.52,147733.0,47.0,48.58,46.98,48.52,147733.0
2017-04-10 10:00:00,48.52,48.75,48.13,48.21,126149.0,48.52,48.75,48.13,48.21,126149.0
2017-04-10 10:30:00,48.34,48.91,48.11,48.2,131156.0,48.34,48.91,48.11,48.2,131156.0
2017-04-10 11:00:00,48.19,48.32,47.97,48.07,92118.0,48.19,48.32,47.97,48.07,92118.0
2017-04-10 11:30:00,48.08,48.14,47.57,47.87,159775.0,48.08,48.14,47.57,47.87,159775.0
2017-04-10 12:00:00,47.87,47.91,47.48,47.59,75306.0,47.87,47.91,47.48,47.59,75306.0
2017-04-10 12:30:00,47.6,48.0,47.54,47.76,53417.0,47.6,48.0,47.54,47.76,53417.0
2017-04-10 13:00:00,47.76,47.79,47.55,47.58,49584.0,47.76,47.79,47.55,47.58,49584.0
2017-04-10 13:30:00,47.58,47.79,47.54,47.64,66853.0,47.58,47.79,47.54,47.64,66853.0
2017-04-10 14:00:00,47.66,47.79,47.41,47.74,63079.0,47.66,47.79,47.41,47.74,63079.0
2017-04-10 14:30:00,47.75,48.08,47.72,47.99,80626.0,47.75,48.08,47.72,47.99,80626.0
2017-04-10 15:00:00,48.0,48.01,47.65,47.76,104820.0,48.0,48.01,47.65,47.76,104820.0
2017-04-10 15:30:00,47.76,47.79,47.52,47.53,190563.0,47.76,47.79,47.52,47.53,190563.0
2017-04-11 09:30:00,47.27,48.16,47.18,47.99,95998.0,47.27,48.16,47.18,47.99,95998.0
2017-04-11 10:00:00,48.07,48.11,47.66,47.88,47644.0,48.07,48.11,47.66,47.88,47644.0
2017-04-11 10:30:00,47.88,47.94,47.57,47.69,76543.0,47.88,47.94,47.57,47.69,76543.0
2017-04-11 11:00:00,47.69,48.2,47.68,48.12,77825.0,47.69,48.2,47.68,48.12,77825.0
2017-04-11 11:30:00,48.11,48.49,47.84,47.84,120037.0,48.11,48.49,47.84,47.84,120037.0
2017-04-11 12:00:00,47.8,47.98,47.66,47.94,43955.0,47.8,47.98,47.66,47.94,43955.0
2017-04-11 12:30:00,47.96,48.18,47.9,48.03,64325.0,47.96,48.18,47.9,48.03,64325.0
2017-04-11 13:00:00,48.09,48.2,47.8,47.97,59312.0,48.09,48.2,47.8,47.97,59312.0
2017-04-11 13:30:00,47.96,48.02,47.71,47.94,53894.0,47.96,48.02,47.71,47.94,53894.0
2017-04-11 14:00:00,47.96,48.02,47.83,47.95,50393.0,47.96,48.02,47.83,47.95,50393.0
2017-04-11 14:30:00,47.94,48.16,47.83,47.85,55318.0,47.94,48.16,47.83,47.85,55318.0
2017-04-11 15:00:00,47.83,47.93,47.72,47.74,62756.0,47.83,47.93,47.72,47.74,62756.0
2017-04-11 15:30:00,47.74,47.86,47.37,47.49,240422.0,47.74,47.86,47.37,47.49,240422.0
2017-04-12 09:30:00,47.2,47.44,46.69,47.3,74335.0,47.2,47.44,46.69,47.3,74335.0
2017-04-12 10:00:00,47.31,47.83,47.31,47.53,123085.0,47.31,47.83,47.31,47.53,123085.0
2017-04-12 10:30:00,47.5,47.63,47.46,47.52,125692.0,47.5,47.63,47.46,47.52,125692.0
2017-04-12 11:00:00,47.5,47.59,46.86,47.02,104608.0,47.5,47.59,46.86,47.02,104608.0
2017-04-12 11:30:00,47.02,47.19,46.7,46.88,89172.0,47.02,47.19,46.7,46.88,89172.0
2017-04-12 12:00:00,46.88,47.1,46.87,47.0,30261.0,46.88,47.1,46.87,47.0,30261.0
2017-04-12 12:30:00,47.01,47.22,46.92,47.06,31895.0,47.01,47.22,46.92,47.06,31895.0
2017-04-12 13:00:00,47.08,47.25,46.91,46.99,46284.0,47.08,47.25,46.91,46.99,46284.0
2017-04-12 13:30:00,47.0,47.21,46.92,47.2,25604.0,47.0,47.21,46.92,47.2,25604.0
2017-04-12 14:00:00,47.2,47.24,47.04,47.12,43027.0,47.2,47.24,47.04,47.12,43027.0
2017-04-12 14:30:00,47.13,47.34,47.0,47.18,36183.0,47.13,47.34,47.0,47.18,36183.0
2017-04-12 15:00:00,47.2,47.24,46.97,47.07,48872.0,47.2,47.24,46.97,47.07,48872.0
2017-04-12 15:30:00,47.07,47.13,46.99,47.04,142468.0,47.07,47.13,46.99,47.04,142468.0
2017-04-13 09:30:00,46.89,47.09,46.54,46.95,24265.0,46.89,47.09,46.54,46.95,24265.0
2017-04-13 10:00:00,46.97,47.48,46.97,47.14,34340.0,46.97,47.48,46.97,47.14,34340.0
2017-04-13 10:30:00,47.11,47.38,47.08,47.23,23773.0,47.11,47.38,47.08,47.23,23773.0
2017-04-13 11:00:00,47.21,47.48,47.15,47.25,37708.0,47.21,47.48,47.15,47.25,37708.0
2017-04-13 11:30:00,47.29,47.45,47.15,47.43,31893.0,47.29,47.45,47.15,47.43,31893.0
2017-04-13 12:00:00,47.41,47.45,47.06,47.17,27379.0,47.41,47.45,47.06,47.17,27379.0
2017-04-13 12:30:00,47.17,47.29,47.1,47.29,14399.0,47.17,47.29,47.1,47.29,14399.0
2017-04-13 13:00:00,47.26,47.29,47.07,47.29,18099.0,47.26,47.29,47.07,47.29,18099.0
2017-04-13 13:30:00,47.31,47.37,47.18,47.26,14923.0,47.31,47.37,47.18,47.26,14923.0
2017-04-13 14:00:00,47.26,47.47,47.26,47.36,33850.0,47.26,47.47,47.26,47.36,33850.0
2017-04-13 14:30:00,47.36,47.76,47.35,47.69,120430.0,47.36,47.76,47.35,47.69,120430.0
2017-04-13 15:00:00,47.67,47.8,47.37,47.37,91982.0,47.67,47.8,47.37,47.37,91982.0
2017-04-13 15:30:00,47.35,47.42,46.98,47.02,133530.0,47.35,47.42,46.98,47.02,133530.0
2017-04-17 09:30:00,47.02,47.17,46.67,47.12,25528.0,47.02,47.17,46.67,47.12,25528.0
2017-04-17 10:00:00,47.07,47.43,47.07,47.2,42517.0,47.07,47.43,47.07,47.2,42517.0
2017-04-17 10:30:00,47.2,47.35,47.01,47.14,40092.0,47.2,47.35,47.01,47.14,40092.0
2017-04-17 11:00:00,47.16,47.27,46.96,47.03,25850.0,47.16,47.27,46.96,47.03,25850.0
2017-04-17 11:30:00,47.06,47.2,46.88,46.94,23279.0,47.06,47.2,46.88,46.94,23279.0
2017-04-17 12:00:00,46.92,47.17,46.92,47.14,35382.0,46.92,47.17,46.92,47.14,35382.0
2017-04-17 12:30:00,47.15,47.16,46.97,47.08,25390.0,47.15,47.16,46.97,47.08,25390.0
2017-04-17 13:00:00,47.07,47.09,46.88,46.97,18522.0,47.07,47.09,46.88,46.97,18522.0
2017-04-17 13:30:00,46.96,47.08,46.87,46.9,103398.0,46.96,47.08,46.87,46.9,103398.0
2017-04-17 14:00:00,46.89,46.98,46.79,46.87,101271.0,46.89,46.98,46.79,46.87,101271.0
2017-04-17 14:30:00,46.87,46.99,46.87,46.94,91201.0,46.87,46.99,46.87,46.94,91201.0
2017-04-17 15:00:00,46.94,47.15,46.94,47.11,68365.0,46.94,47.15,46.94,47.11,68365.0
2017-04-17 15:30:00,47.1,47.12,46.89,46.91,183863.0,47.1,47.12,46.89,46.91,183863.0
2017-04-18 09:30:00,46.71,47.48,46.6,47.36,70469.0,46.71,47.48,46.6,47.36,70469.0
2017-04-18 10:00:00,47.38,47.47,46.79,46.82,99960.0,47.38,47.47,46.79,46.82,99960.0
2017-04-18 10:30:00,46.76,47.06,46.71,47.03,43738.0,46.76,47.06,46.71,47.03,43738.0
2017-04-18 11:00:00,47.05,47.26,46.77,47.26,62827.0,47.05,47.26,46.77,47.26,62827.0
2017-04-18 11:30:00,47.18,47.32,46.98,47.15,48064.0,47.18,47.32,46.98,47.15,48064.0
2017-04-18 12:00:00,47.13,47.17,46.74,46.89,45106.0,47.13,47.17,46.74,46.89,45106.0
2017-04-18 12:30:00,46.87,47.06,46.86,46.91,34210.0,46.87,47.06,46.86,46.91,34210.0
2017-04-18 13:00:00,46.89,47.2,46.79,47.14,153567.0,46.89,47.2,46.79,47.14,153567.0
2017-04-18 13:30:00,47.16,47.4,47.13,47.32,64858.0,47.16,47.4,47.13,47.32,64858.0
2017-04-18 14:00:00,47.31,47.42,47.01,47.01,61111.0,47.31,47.42,47.01,47.01,61111.0
2017-04-18 14:30:00,47.05,47.06,46.91,46.91,42108.0,47.05,47.06,46.91,46.91,42108.0
2017-04-18 15:00:00,46.94,46.96,46.64,46.66,71803.0,46.94,46.96,46.64,46.66,71803.0
2017-04-18 15:30:00,46.69,46.92,46.68,46.7,197392.0,46.69,46.92,46.68,46.7,197392.0
2017-04-19 09:30:00,47.14,47.99,47.14,47.89,75200.0,47.14,47.99,47.14,47.89,75200.0
2017-04-19 10:00:00,47.87,48.03,47.57,47.9,82935.0,47.87,48.03,47.57,47.9,82935.0
2017-04-19 10:30:00,47.87,48.1,47.7,47.97,79636.0,47.87,48.1,47.7,47.97,79636.0
2017-04-19 11:00:00,47.94,48.09,47.82,47.94,91395.0,47.94,48.09,47.82,47.94,91395.0
2017-04-19 11:30:00,47.92,48.03,47.62,47.77,87747.0,47.92,48.03,47.62,47.77,87747.0
2017-04-19 12:00:00,47.74,47.81,47.55,47.69,31069.0,47.74,47.81,47.55,47.69,31069.0
2017-04-19 12:30:00,47.72,47.83,47.7,47.78,41033.0,47.72,47.83,47.7,47.78,41033.0
2017-04-19 13:00:00,47.8,47.81,47.5,47.72,39697.0,47.8,47.81,47.5,47.72,39697.0
2017-04-19 13:30:00,47.72,47.83,47.68,47.68,34809.0,47.72,47.83,47.68,47.68,34809.0
2017-04-19 14:00:00,47.72,47.78,47.43,47.74,55203.0,47.72,47.78,47.43,47.74,55203.0
2017-04-19 14:30:00,47.72,47.81,47.46,47.52,40002.0,47.72,47.81,47.46,47.52,40002.0
2017-04-19 15:00:00,47.52,47.65,47.36,47.39,67327.0,47.52,47.65,47.36,47.39,67327.0
2017-04-19 15:30:00,47.37,47.64,47.34,47.58,147291.0,47.37,47.64,47.34,47.58,147291.0
2017-04-20 09:30:00,47.83,48.39,47.34,47.96,183163.0,47.83,48.39,47.34,47.96,183163.0
2017-04-20 10:00:00,47.97,48.29,47.89,48.1,109837.0,47.97,48.29,47.89,48.1,109837.0
2017-04-20 10:30:00,48.05,48.26,47.89,48.26,53854.0,48.05,48.26,47.89,48.26,53854.0
2017-04-20 11:00:00,48.24,48.4,48.18,48.34,90200.0,48.24,48.4,48.18,48.34,90200.0
2017-04-20 11:30:00,48.35,48.47,48.25,48.43,51604.0,48.35,48.47,48.25,48.43,51604.0
2017-04-20 12:00:00,48.46,48.52,48.15,48.22,91368.0,48.46,48.52,48.15,48.22,91368.0
2017-04-20 12:30:00,48.22,48.49,48.21,48.23,40305.0,48.22,48.49,48.21,48.23,40305.0
2017-04-20 13:00:00,48.24,48.29,48.08,48.23,31268.0,48.24,48.29,48.08,48.23,31268.0
2017-04-20 13:30:00,48.19,48.3,48.15,48.21,17671.0,48.19,48.3,48.15,48.21,17671.0
2017-04-20 14:00:00,48.21,48.3,48.12,48.14,48404.0,48.21,48.3,48.12,48.14,48404.0
2017-04-20 14:30:00,48.09,48.21,47.96,47.96,41731.0,48.09,48.21,47.96,47.96,41731.0
2017-04-20 15:00:00,48.0,48.07,47.85,47.97,105049.0,48.0,48.07,47.85,47.97,105049.0
2017-04-20 15:30:00,47.98,48.01,47.81,47.82,161968.0,47.98,48.01,47.81,47.82,161968.0
2017-04-21 09:30:00,48.1,48.1,47.53,47.66,78414.0,48.1,48.1,47.53,47.66,78414.0
2017-04-21 10:00:00,47.78,48.14,47.7,48.01,46098.0,47.78,48.14,47.7,48.01,46098.0
2017-04-21 10:30:00,48.01,48.2,47.97,48.06,45077.0,48.01,48.2,47.97,48.06,45077.0
2017-04-21 11:00:00,48.09,48.27,47.82,47.85,57771.0,48.09,48.27,47.82,47.85,57771.0
2017-04-21 11:30:00,47.88,47.98,47.81,47.89,43853.0,47.88,47.98,47.81,47.89,43853.0
2017-04-21 12:00:00,47.85,48.22,47.85,48.21,19699.0,47.85,48.22,47.85,48.21,19699.0
2017-04-21 12:30:00,48.22,48.61,48.21,48.53,39206.0,48.22,48.61,48.21,48.53,39206.0
2017-04-21 13:00:00,48.57,48.57,48.12,48.16,40087.0,48.57,48.57,48.12,48.16,40087.0
2017-04-21 13:30:00,48.19,48.56,48.14,48.35,44911.0,48.19,48.56,48.14,48.35,44911.0
2017-04-21 14:00:00,48.35,48.5,48.35,48.4,42523.0,48.35,48.5,48.35,48.4,42523.0
2017-04-21 14:30:00,48.41,48.48,48.29,48.42,34240.0,48.41,48.48,48.29,48.42,34240.0
2017-04-21 15:00:00,48.41,48.49,48.38,48.49,61351.0,48.41,48.49,48.38,48.49,61351.0
2017-04-21 15:30:00,48.47,48.66,48.42,48.64,256309.0,48.47,48.66,48.42,48.64,256309.0
2017-04-24 09:30:00,48.89,49.23,48.19,48.37,119256.0,48.89,49.23,48.19,48.37,119256.0
2017-04-24 10:00:00,48.37,48.69,48.3,48.34,100237.0,48.37,48.69,48.3,48.34,100237.0
2017-04-24 10:30:00,48.34,48.36,47.75,48.29,122925.0,48.34,48.36,47.75,48.29,122925.0
2017-04-24 11:00:00,48.3,48.7,48.3,48.63,72735.0,48.3,48.7,48.3,48.63,72735.0
2017-04-24 11:30:00,48.61,48.85,48.55,48.68,73636.0,48.61,48.85,48.55,48.68,73636.0
2017-04-24 12:00:00,48.71,48.88,48.7,48.77,78303.0,48.71,48.88,48.7,48.77,78303.0
2017-04-24 12:30:00,48.77,49.03,48.72,49.01,67732.0,48.77,49.03,48.72,49.01,67732.0
2017-04-24 13:00:00,48.98,49.01,48.7,48.76,87898.0,48.98,49.01,48.7,48.76,87898.0
2017-04-24 13:30:00,48.74,48.78,48.61,48.61,39373.0,48.74,48.78,48.61,48.61,39373.0
2017-04-24 14:00:00,48.64,48.67,48.45,48.58,62965.0,48.64,48.67,48.45,48.58,62965.0
2017-04-24 14:30:00,48.6,48.72,48.53,48.68,38068.0,48.6,48.72,48.53,48.68,38068.0
2017-04-24 15:00:00,48.69,48.77,48.61,48.66,71466.0,48.69,48.77,48.61,48.66,71466.0
2017-04-24 15:30:00,48.65,48.67,48.31,48.31,168680.0,48.65,48.67,48.31,48.31,168680.0
2017-04-25 09:30:00,48.6,49.24,48.6,49.16,105773.0,48.6,49.24,48.6,49.16,105773.0
2017-04-25 10:00:00,49.17,49.19,48.51,48.82,110570.0,49.17,49.19,48.51,48.82,110570.0
2017-04-25 10:30:00,48.8,48.83,48.07,48.19,62891.0,48.8,48.83,48.07,48.19,62891.0
2017-04-25 11:00:00,48.2,48.27,48.03,48.12,59674.0,48.2,48.27,48.03,48.12,59674.0
2017-04-25 11:30:00,48.12,48.31,48.04,48.27,39078.0,48.12,48.31,48.04,48.27,39078.0
2017-04-25 12:00:00,48.31,48.32,48.11,48.27,31481.0,48.31,48.32,48.11,48.27,31481.0
2017-04-25 12:30:00,48.27,48.38,48.2,48.31,22638.0,48.27,48.38,48.2,48.31,22638.0
2017-04-25 13:00:00,48.33,48.4,48.26,48.26,26618.0,48.33,48.4,48.26,48.26,26618.0
2017-04-25 13:30:00,48.23,48.36,48.18,48.36,27518.0,48.23,48.36,48.18,48.36,27518.0
2017-04-25 14:00:00,48.37,48.66,48.36,48.44,59284.0,48.37,48.66,48.36,48.44,59284.0
2017-04-25 14:30:00,48.46,48.51,48.38,48.4,59096.0,48.46,48.51,48.38,48.4,59096.0
2017-04-25 15:00:00,48.4,48.59,48.36,48.54,55246.0,48.4,48.59,48.36,48.54,55246.0
2017-04-25 15:30:00,48.54,48.59,48.36,48.41,140855.0,48.54,48.59,48.36,48.41,140855.0
2017-04-26 09:30:00,48.37,48.93,48.37,48.89,61936.0,48.37,48.93,48.37,48.89,61936.0
2017-04-26 10:00:00,48.81,49.05,48.66,49.03,116879.0,48.81,49.05,48.66,49.03,116879.0
2017-04-26 10:30:00,49.07,49.59,48.99,49.1,150761.0,49.07,49.59,48.99,49.1,150761.0
2017-04-26 11:00:00,49.09,49.13,48.92,49.13,82008.0,49.09,49.13,48.92,49.13,82008.0
2017-04-26 11:30:00,49.09,49.22,48.95,49.22,91281.0,49.09,49.22,48.95,49.22,91281.0
2017-04-26 12:00:00,49.19,49.25,49.1,49.2,53232.0,49.19,49.25,49.1,49.2,53232.0
2017-04-26 12:30:00,49.2,49.49,49.13,49.45,66686.0,49.2,49.49,49.13,49.45,66686.0
2017-04-26 13:00:00,49.42,49.47,48.99,48.99,63410.0,49.42,49.47,48.99,48.99,63410.0
2017-04-26 13:30:00,48.97,49.07,48.8,48.89,46757.0,48.97,49.07,48.8,48.89,46757.0
2017-04-26 14:00:00,48.91,48.96,48.71,48.71,60700.0,48.91,48.96,48.71,48.71,60700.0
2017-04-26 14:30:00,48.7,48.79,48.57,48.61,50137.0,48.7,48.79,48.57,48.61,50137.0
2017-04-26 15:00:00,48.58,48.62,48.32,48.49,84123.0,48.58,48.62,48.32,48.49,84123.0
2017-04-26 15:30:00,48.49,48.58,48.06,48.13,250035.0,48.49,48.58,48.06,48.13,250035.0
2017-04-27 09:30:00,48.48,49.04,48.25,49.0,151774.0,48.48,49.04,48.25,49.0,151774.0
2017-04-27 10:00:00,48.99,49.09,48.23,48.23,73616.0,48.99,49.09,48.23,48.23,73616.0
2017-04-27 10:30:00,48.23,48.67,48.23,48.48,72942.0,48.23,48.67,48.23,48.48,72942.0
2017-04-27 11:00:00,48.49,49.28,48.41,48.58,128630.0,48.49,49.28,48.41,48.58,128630.0
2017-04-27 11:30:00,48.57,48.71,48.3,48.63,32118.0,48.57,48.71,48.3,48.63,32118.0
2017-04-27 12:00:00,48.66,48.76,48.49,48.64,40427.0,48.66,48.76,48.49,48.64,40427.0
2017-04-27 12:30:00,48.62,48.9,48.61,48.81,92575.0,48.62,48.9,48.61,48.81,92575.0
2017-04-27 13:00:00,48.83,48.88,48.76,48.82,43347.0,48.83,48.88,48.76,48.82,43347.0
2017-04-27 13:30:00,48.82,48.88,48.58,48.69,41668.0,48.82,48.88,48.58,48.69,41668.0
2017-04-27 14:00:00,48.68,48.74,48.58,48.6,33476.0,48.68,48.74,48.58,48.6,33476.0
2017-04-27 14:30:00,48.63,48.76,48.55,48.6,33939.0,48.63,48.76,48.55,48.6,33939.0
2017-04-27 15:00:00,48.58,48.76,48.54,48.76,50347.0,48.58,48.76,48.54,48.76,50347.0
2017-04-27 15:30:00,48.76,48.79,48.6,48.74,169602.0,48.76,48.79,48.6,48.74,169602.0
2017-04-28 09:30:00,49.67,49.75,48.21,48.64,108905.0,49.67,49.75,48.21,48.64,108905.0
2017-04-28 10:00:00,48.65,48.82,48.4,48.51,53089.0,48.65,48.82,48.4,48.51,53089.0
2017-04-28 10:30:00,48.59,48.75,48.51,48.59,58519.0,48.59,48.75,48.51,48.59,58519.0
2017-04-28 11:00:00,48.61,48.7,48.09,48.34,88893.0,48.61,48.7,48.09,48.34,88893.0
2017-04-28 11:30:00,48.37,48.4,48.01,48.26,48990.0,48.37,48.4,48.01,48.26,48990.0
2017-04-28 12:00:00,48.29,48.4,47.92,47.99,62650.0,48.29,48.4,47.92,47.99,62650.0
2017-04-28 12:30:00,48.01,48.14,47.85,48.0,33410.0,48.01,48.14,47.85,48.0,33410.0
2017-04-28 13:00:00,48.02,48.27,47.99,48.26,29491.0,48.02,48.27,47.99,48.26,29491.0
2017-04-28 13:30:00,48.25,48.32,48.12,48.22,46406.0,48.25,48.32,48.12,48.22,46406.0
2017-04-28 14:00:00,48.23,48.26,48.01,48.08,54106.0,48.23,48.26,48.01,48.08,54106.0
2017-04-28 14:30:00,48.07,48.2,48.02,48.14,52800.0,48.07,48.2,48.02,48.14,52800.0
2017-04-28 15:00:00,48.13,48.3,48.12,48.17,76758.0,48.13,48.3,48.12,48.17,76758.0
2017-04-28 15:30:00,48.17,48.23,47.84,47.98,242609.0,48.17,48.23,47.84,47.98,242609.0
2017-05-01 09:30:00,47.93,48.02,47.32,47.59,43979.0,47.93,48.02,47.32,47.59,43979.0
2017-05-01 10:00:00,47.59,47.6,47.19,47.3,53377.0,47.59,47.6,47.19,47.3,53377.0
2017-05-01 10:30:00,47.29,47.79,47.28,47.67,35598.0,47.29,47.79,47.28,47.67,35598.0
2017-05-01 11:00:00,47.65,47.82,47.57,47.62,18983.0,47.65,47.82,47.57,47.62,18983.0
2017-05-01 11:30:00,47.59,47.62,47.45,47.56,26900.0,47.59,47.62,47.45,47.56,26900.0
2017-05-01 12:00:00,47.59,47.77,47.5,47.65,41797.0,47.59,47.77,47.5,47.65,41797.0
2017-05-01 12:30:00,47.64,47.8,47.55,47.59,19309.0,47.64,47.8,47.55,47.59,19309.0
2017-05-01 13:00:00,47.6,47.77,47.5,47.7,27394.0,47.6,47.77,47.5,47.7,27394.0
2017-05-01 13:30:00,47.69,47.84,47.68,47.81,32224.0,47.69,47.84,47.68,47.81,32224.0
2017-05-01 14:00:00,47.85,47.87,47.58,47.63,29450.0,47.85,47.87,47.58,47.63,29450.0
2017-05-01 14:30:00,47.61,47.61,47.44,47.53,28817.0,47.61,47.61,47.44,47.53,28817.0
2017-05-01 15:00:00,47.52,47.65,47.5,47.61,25658.0,47.52,47.65,47.5,47.61,25658.0
2017-05-01 15:30:00,47.59,47.87,47.57,47.76,132529.0,47.59,47.87,47.57,47.76,132529.0
2017-05-02 09:30:00,47.62,48.04,47.37,47.74,49815.0,47.62,48.04,47.37,47.74,49815.0
2017-05-02 10:00:00,47.73,48.45,47.66,48.45,62404.0,47.73,48.45,47.66,48.45,62404.0
2017-05-02 10:30:00,48.44,48.62,48.38,48.62,61291.0,48.44,48.62,48.38,48.62,61291.0
2017-05-02 11:00:00,48.62,48.65,48.14,48.26,61686.0,48.62,48.65,48.14,48.26,61686.0
2017-05-02 11:30:00,48.26,48.35,47.97,48.35,73162.0,48.26,48.35,47.97,48.35,73162.0
2017-05-02 12:00:00,48.41,48.54,48.41,48.43,30083.0,48.41,48.54,48.41,48.43,30083.0
2017-05-02 12:30:00,48.43,48.91,48.43,48.88,53550.0,48.43,48.91,48.43,48.88,53550.0
2017-05-02 13:00:00,48.84,48.84,48.66,48.67,25266.0,48.84,48.84,48.66,48.67,25266.0
2017-05-02 13:30:00,48.69,48.76,48.57,48.71,26684.0,48.69,48.76,48.57,48.71,26684.0
2017-05-02 14:00:00,48.7,48.83,48.66,48.72,28016.0,48.7,48.83,48.66,48.72,28016.0
2017-05-02 14:30:00,48.73,48.75,48.5,48.52,47288.0,48.73,48.75,48.5,48.52,47288.0
2017-05-02 15:00:00,48.52,48.66,48.48,48.63,81102.0,48.52,48.66,48.48,48.63,81102.0
2017-05-02 15:30:00,48.63,48.68,48.45,48.61,150393.0,48.63,48.68,48.45,48.61,150393.0
2017-05-03 09:30:00,48.56,49.51,48.23,49.17,81971.0,48.56,49.51,48.23,49.17,81971.0
2017-05-03 10:00:00,49.18,49.69,49.06,49.62,86967.0,49.18,49.69,49.06,49.62,86967.0
2017-05-03 10:30:00,49.6,49.79,49.44,49.55,127167.0,49.6,49.79,49.44,49.55,127167.0
2017-05-03 11:00:00,49.54,49.81,49.01,49.8,155384.0,49.54,49.81,49.01,49.8,155384.0
2017-05-03 11:30:00,49.8,49.93,49.65,49.88,68395.0,49.8,49.93,49.65,49.88,68395.0
2017-05-03 12:00:00,49.88,50.05,49.63,49.77,80465.0,49.88,50.05,49.63,49.77,80465.0
2017-05-03 12:30:00,49.75,49.9,49.59,49.87,51090.0,49.75,49.9,49.59,49.87,51090.0
2017-05-03 13:00:00,49.87,49.96,49.71,49.86,48006.0,49.87,49.96,49.71,49.86,48006.0
2017-05-03 13:30:00,49.82,50.42,49.71,50.41,68763.0,49.82,50.42,49.71,50.41,68763.0
2017-05-03 14:00:00,50.45,50.99,50.34,50.87,174674.0,50.45,50.99,50.34,50.87,174674.0
2017-05-03 14:30:00,50.86,51.27,50.74,50.95,157002.0,50.86,51.27,50.74,50.95,157002.0
2017-05-03 15:00:00,50.94,51.36,50.78,51.36,213319.0,50.94,51.36,50.78,51.36,213319.0
2017-05-03 15:30:00,51.34,51.78,51.19,51.72,473910.0,51.34,51.78,51.19,51.72,473910.0
2017-05-04 09:30:00,51.53,52.88,51.38,52.28,148701.0,51.53,52.88,51.38,52.28,148701.0
2017-05-04 10:00:00,52.28,52.36,51.33,51.35,87708.0,52.28,52.36,51.33,51.35,87708.0
2017-05-04 10:30:00,51.32,52.19,51.31,51.76,64621.0,51.32,52.19,51.31,51.76,64621.0
2017-05-04 11:00:00,51.76,51.96,51.59,51.72,47490.0,51.76,51.96,51.59,51.72,47490.0
2017-05-04 11:30:00,51.75,51.94,51.48,51.58,26601.0,51.75,51.94,51.48,51.58,26601.0
2017-05-04 12:00:00,51.59,51.73,51.14,51.44,65883.0,51.59,51.73,51.14,51.44,65883.0
2017-05-04 12:30:00,51.48,51.9,51.45,51.71,48963.0,51.48,51.9,51.45,51.71,48963.0
2017-05-04 13:00:00,51.69,51.72,51.42,51.44,34870.0,51.69,51.72,51.42,51.44,34870.0
2017-05-04 13:30:00,51.43,51.6,51.31,51.53,31983.0,51.43,51.6,51.31,51.53,31983.0
2017-05-04 14:00:00,51.54,51.67,51.37,51.67,44637.0,51.54,51.67,51.37,51.67,44637.0
2017-05-04 14:30:00,51.68,51.81,51.54,51.66,53907.0,51.68,51.81,51.54,51.66,53907.0
2017-05-04 15:00:00,51.66,51.7,51.52,51.64,53155.0,51.66,51.7,51.52,51.64,53155.0
2017-05-04 15:30:00,51.61,51.98,51.61,51.88,187139.0,51.61,51.98,51.61,51.88,187139.0
2017-05-05 09:30:00,55.0,58.08,54.08,55.58,503877.0,55.0,58.08,54.08,55.58,503877.0
2017-05-05 10:00:00,55.56,57.45,55.33,57.32,393984.0,55.56,57.45,55.33,57.32,393984.0
2017-05-05 10:30:00,57.32,57.53,56.53,57.12,244283.0,57.32,57.53,56.53,57.12,244283.0
2017-05-05 11:00:00,57.13,57.26,56.9,56.97,291377.0,57.13,57.26,56.9,56.97,291377.0
2017-05-05 11:30:00,57.0,57.4,56.92,57.17,229515.0,57.0,57.4,56.92,57.17,229515.0
2017-05-05 12:00:00,57.16,57.17,56.41,56.91,198071.0,57.16,57.17,56.41,56.91,198071.0
2017-05-05 12:30:00,56.9,56.99,56.63,56.88,69101.0,56.9,56.99,56.63,56.88,69101.0
2017-05-05 13:00:00,56.88,56.91,56.32,56.7,160829.0,56.88,56.91,56.32,56.7,160829.0
2017-05-05 13:30:00,56.69,56.81,56.64,56.74,122968.0,56.69,56.81,56.64,56.74,122968.0
2017-05-05 14:00:00,56.76,56.91,56.5,56.9,79008.0,56.76,56.91,56.5,56.9,79008.0
2017-05-05 14:30:00,56.89,57.16,56.87,57.04,88292.0,56.89,57.16,56.87,57.04,88292.0
2017-05-05 15:00:00,57.03,57.04,56.66,56.9,164930.0,57.03,57.04,56.66,56.9,164930.0
2017-05-05 15:30:00,56.91,57.24,56.69,57.16,376569.0,56.91,57.24,56.69,57.16,376569.0
2017-05-08 09:30:00,58.31,59.43,57.89,58.85,206765.0,58.31,59.43,57.89,58.85,206765.0
2017-05-08 10:00:00,58.83,59.21,58.17,58.43,108804.0,58.83,59.21,58.17,58.43,108804.0
2017-05-08 10:30:00,58.31,58.57,58.02,58.11,137745.0,58.31,58.57,58.02,58.11,137745.0
2017-05-08 11:00:00,58.13,58.28,57.85,58.07,72345.0,58.13,58.28,57.85,58.07,72345.0
2017-05-08 11:30:00,58.01,58.57,57.95,58.57,94831.0,58.01,58.57,57.95,58.57,94831.0
2017-05-08 12:00:00,58.57,58.61,57.96,58.04,58881.0,58.57,58.61,57.96,58.04,58881.0
2017-05-08 12:30:00,58.05,58.19,57.85,57.95,53957.0,58.05,58.19,57.85,57.95,53957.0
2017-05-08 13:00:00,57.98,58.11,57.94,57.99,49346.0,57.98,58.11,57.94,57.99,49346.0
2017-05-08 13:30:00,58.01,58.09,57.9,57.98,49325.0,58.01,58.09,57.9,57.98,49325.0
2017-05-08 14:00:00,57.94,58.05,57.71,57.85,46822.0,57.94,58.05,57.71,57.85,46822.0
2017-05-08 14:30:00,57.88,57.94,57.79,57.81,60015.0,57.88,57.94,57.79,57.81,60015.0
2017-05-08 15:00:00,57.83,58.08,57.75,57.78,119258.0,57.83,58.08,57.75,57.78,119258.0
2017-05-08 15:30:00,57.78,58.05,57.74,58.02,213656.0,57.78,58.05,57.74,58.02,213656.0
2017-05-09 09:30:00,58.18,59.93,57.63,59.78,196105.0,58.18,59.93,57.63,59.78,196105.0
2017-05-09 10:00:00,59.74,59.74,58.87,59.27,187380.0,59.74,59.74,58.87,59.27,187380.0
2017-05-09 10:30:00,59.35,59.37,58.97,59.16,112934.0,59.35,59.37,58.97,59.16,112934.0
2017-05-09 11:00:00,59.13,59.44,59.01,59.3,286310.0,59.13,59.44,59.01,59.3,286310.0
2017-05-09 11:30:00,59.35,59.71,59.23,59.61,71688.0,59.35,59.71,59.23,59.61,71688.0
2017-05-09 12:00:00,59.64,59.71,59.2,59.27,58911.0,59.64,59.71,59.2,59.27,58911.0
2017-05-09 12:30:00,59.26,59.41,59.13,59.14,70620.0,59.26,59.41,59.13,59.14,70620.0
2017-05-09 13:00:00,59.14,59.27,58.99,59.02,101981.0,59.14,59.27,58.99,59.02,101981.0
2017-05-09 13:30:00,59.01,59.08,58.81,58.85,49116.0,59.01,59.08,58.81,58.85,49116.0
2017-05-09 14:00:00,58.84,58.84,58.53,58.53,57398.0,58.84,58.84,58.53,58.53,57398.0
2017-05-09 14:30:00,58.55,58.68,58.48,58.5,57643.0,58.55,58.68,58.48,58.5,57643.0
2017-05-09 15:00:00,58.51,58.78,58.49,58.63,83041.0,58.51,58.78,58.49,58.63,83041.0
2017-05-09 15:30:00,58.62,58.62,58.24,58.44,179111.0,58.62,58.62,58.24,58.44,179111.0
2017-05-10 09:30:00,58.4,59.64,58.4,58.86,70555.0,58.4,59.64,58.4,58.86,70555.0
2017-05-10 10:00:00,58.94,59.19,58.78,58.78,62047.0,58.94,59.19,58.78,58.78,62047.0
2017-05-10 10:30:00,58.77,58.99,58.62,58.99,64014.0,58.77,58.99,58.62,58.99,64014.0
2017-05-10 11:00:00,58.97,59.04,58.83,58.83,61431.0,58.97,59.04,58.83,58.83,61431.0
2017-05-10 11:30:00,58.83,59.19,58.81,59.03,44841.0,58.83,59.19,58.81,59.03,44841.0
2017-05-10 12:00:00,59.06,59.31,58.99,59.3,48842.0,59.06,59.31,58.99,59.3,48842.0
2017-05-10 12:30:00,59.3,59.39,59.09,59.32,45056.0,59.3,59.39,59.09,59.32,45056.0
2017-05-10 13:00:00,59.35,59.75,59.29,59.75,79987.0,59.35,59.75,59.29,59.75,79987.0
2017-05-10 13:30:00,59.73,59.94,59.63,59.94,55382.0,59.73,59.94,59.63,59.94,55382.0
2017-05-10 14:00:00,59.9,60.11,59.89,59.89,44062.0,59.9,60.11,59.89,59.89,44062.0
2017-05-10 14:30:00,59.94,60.0,59.84,59.86,35954.0,59.94,60.0,59.84,59.86,35954.0
2017-05-10 15:00:00,59.9,60.01,59.82,59.99,60663.0,59.9,60.01,59.82,59.99,60663.0
2017-05-10 15:30:00,59.98,60.0,59.86,59.98,140943.0,59.98,60.0,59.86,59.98,140943.0
2017-05-11 09:30:00,56.41,56.94,53.79,54.05,845724.0,56.41,56.94,53.79,54.05,845724.0
2017-05-11 10:00:00,54.04,54.34,53.29,53.77,349687.0,54.04,54.34,53.29,53.77,349687.0
2017-05-11 10:30:00,53.76,53.76,52.45,52.7,243992.0,53.76,53.76,52.45,52.7,243992.0
2017-05-11 11:00:00,52.69,52.79,52.22,52.58,224665.0,52.69,52.79,52.22,52.58,224665.0
2017-05-11 11:30:00,52.55,55.44,52.46,55.02,360039.0,52.55,55.44,52.46,55.02,360039.0
2017-05-11 12:00:00,55.01,55.15,54.32,54.38,203748.0,55.01,55.15,54.32,54.38,203748.0
2017-05-11 12:30:00,54.4,55.17,54.39,54.64,105441.0,54.4,55.17,54.39,54.64,105441.0
2017-05-11 13:00:00,54.64,54.78,54.4,54.63,92382.0,54.64,54.78,54.4,54.63,92382.0
2017-05-11 13:30:00,54.6,54.86,54.56,54.81,106486.0,54.6,54.86,54.56,54.81,106486.0
2017-05-11 14:00:00,54.84,55.27,54.77,55.12,195009.0,54.84,55.27,54.77,55.12,195009.0
2017-05-11 14:30:00,55.1,55.97,55.1,55.91,183097.0,55.1,55.97,55.1,55.91,183097.0
2017-05-11 15:00:00,55.9,55.9,55.26,55.46,166250.0,55.9,55.9,55.26,55.46,166250.0
2017-05-11 15:30:00,55.47,57.34,55.44,57.14,510602.0,55.47,57.34,55.44,57.14,510602.0
2017-05-12 09:30:00,56.3,57.25,55.8,56.22,208360.0,56.3,57.25,55.8,56.22,208360.0
2017-05-12 10:00:00,56.22,56.93,55.95,56.49,127972.0,56.22,56.93,55.95,56.49,127972.0
2017-05-12 10:30:00,56.5,56.73,56.41,56.64,47717.0,56.5,56.73,56.41,56.64,47717.0
2017-05-12 11:00:00,56.61,57.04,56.57,56.8,71605.0,56.61,57.04,56.57,56.8,71605.0
2017-05-12 11:30:00,56.83,56.97,56.65,56.83,60512.0,56.83,56.97,56.65,56.83,60512.0
2017-05-12 12:00:00,56.83,56.96,56.77,56.82,41497.0,56.83,56.96,56.77,56.82,41497.0
2017-05-12 12:30:00,56.82,57.15,56.8,56.9,76079.0,56.82,57.15,56.8,56.9,76079.0
2017-05-12 13:00:00,56.92,57.1,56.9,56.93,61834.0,56.92,57.1,56.9,56.93,61834.0
2017-05-12 13:30:00,56.92,56.99,56.83,56.99,33958.0,56.92,56.99,56.83,56.99,33958.0
2017-05-12 14:00:00,56.99,57.7,56.99,57.44,46602.0,56.99,57.7,56.99,57.44,46602.0
2017-05-12 14:30:00,57.45,57.45,56.95,57.06,74782.0,57.45,57.45,56.95,57.06,74782.0
2017-05-12 15:00:00,57.07,57.61,57.03,57.5,75134.0,57.07,57.61,57.03,57.5,75134.0
2017-05-12 15:30:00,57.46,57.47,56.98,57.04,241219.0,57.46,57.47,56.98,57.04,241219.0
2017-05-15 09:30:00,56.92,57.42,56.37,57.3,152576.0,56.92,57.42,56.37,57.3,152576.0
2017-05-15 10:00:00,57.32,57.94,57.23,57.25,112844.0,57.32,57.94,57.23,57.25,112844.0
2017-05-15 10:30:00,57.3,57.94,57.22,57.94,91238.0,57.3,57.94,57.22,57.94,91238.0
2017-05-15 11:00:00,57.94,57.97,57.26,57.33,79234.0,57.94,57.97,57.26,57.33,79234.0
2017-05-15 11:30:00,57.33,57.41,56.89,56.95,107800.0,57.33,57.41,56.89,56.95,107800.0
2017-05-15 12:00:00,56.93,57.26,56.74,57.21,65462.0,56.93,57.26,56.74,57.21,65462.0
2017-05-15 12:30:00,57.21,57.21,56.98,57.04,39447.0,57.21,57.21,56.98,57.04,39447.0
2017-05-15 13:00:00,57.05,57.12,56.96,56.96,37708.0,57.05,57.12,56.96,56.96,37708.0
2017-05-15 13:30:00,56.95,57.14,56.92,56.94,47666.0,56.95,57.14,56.92,56.94,47666.0
2017-05-15 14:00:00,56.93,57.02,56.79,56.81,83258.0,56.93,57.02,56.79,56.81,83258.0
2017-05-15 14:30:00,56.81,56.82,56.59,56.65,70505.0,56.81,56.82,56.59,56.65,70505.0
2017-05-15 15:00:00,56.67,56.8,56.47,56.72,120750.0,56.67,56.8,56.47,56.72,120750.0
2017-05-15 15:30:00,56.71,57.09,56.69,57.04,259872.0,56.71,57.09,56.69,57.04,259872.0
2017-05-16 09:30:00,56.87,57.79,56.57,57.43,97813.0,56.87,57.79,56.57,57.43,97813.0
2017-05-16 10:00:00,57.43,58.13,57.31,57.87,83388.0,57.43,58.13,57.31,57.87,83388.0
2017-05-16 10:30:00,57.81,57.91,57.39,57.53,75931.0,57.81,57.91,57.39,57.53,75931.0
2017-05-16 11:00:00,57.49,58.04,57.37,57.92,53469.0,57.49,58.04,57.37,57.92,53469.0
2017-05-16 11:30:00,57.93,58.3,57.78,58.24,77784.0,57.93,58.3,57.78,58.24,77784.0
2017-05-16 12:00:00,58.21,58.99,58.11,58.93,131967.0,58.21,58.99,58.11,58.93,131967.0
2017-05-16 12:30:00,58.92,59.0,58.61,58.84,78103.0,58.92,59.0,58.61,58.84,78103.0
2017-05-16 13:00:00,58.87,58.91,58.43,58.58,68138.0,58.87,58.91,58.43,58.58,68138.0
2017-05-16 13:30:00,58.58,58.95,58.53,58.79,51445.0,58.58,58.95,58.53,58.79,51445.0
2017-05-16 14:00:00,58.82,58.91,58.42,58.52,37098.0,58.82,58.91,58.42,58.52,37098.0
2017-05-16 14:30:00,58.58,58.81,58.48,58.79,37224.0,58.58,58.81,58.48,58.79,37224.0
2017-05-16 15:00:00,58.78,58.96,58.75,58.82,57026.0,58.78,58.96,58.75,58.82,57026.0
2017-05-16 15:30:00,58.82,59.29,58.81,59.17,175843.0,58.82,59.29,58.81,59.17,175843.0
2017-05-17 09:30:00,58.49,59.5,58.45,58.98,144874.0,58.49,59.5,58.45,58.98,144874.0
2017-05-17 10:00:00,58.96,58.97,58.17,58.33,56303.0,58.96,58.97,58.17,58.33,56303.0
2017-05-17 10:30:00,58.33,58.52,57.75,57.88,49116.0,58.33,58.52,57.75,57.88,49116.0
2017-05-17 11:00:00,57.9,58.46,57.75,58.25,117490.0,57.9,58.46,57.75,58.25,117490.0
2017-05-17 11:30:00,58.19,58.27,57.98,58.15,62646.0,58.19,58.27,57.98,58.15,62646.0
2017-05-17 12:00:00,58.11,58.17,57.83,57.84,37338.0,58.11,58.17,57.83,57.84,37338.0
2017-05-17 12:30:00,57.83,58.07,57.7,58.01,37484.0,57.83,58.07,57.7,58.01,37484.0
2017-05-17 13:00:00,58.0,58.44,57.97,58.36,48681.0,58.0,58.44,57.97,58.36,48681.0
2017-05-17 13:30:00,58.36,58.4,58.0,58.0,28220.0,58.36,58.4,58.0,58.0,28220.0
2017-05-17 14:00:00,58.0,58.12,57.56,57.61,39114.0,58.0,58.12,57.56,57.61,39114.0
2017-05-17 14:30:00,57.57,57.76,57.44,57.75,37554.0,57.57,57.76,57.44,57.75,37554.0
2017-05-17 15:00:00,57.71,57.8,57.53,57.62,60468.0,57.71,57.8,57.53,57.62,60468.0
2017-05-17 15:30:00,57.64,57.76,57.03,57.12,231597.0,57.64,57.76,57.03,57.12,231597.0
2017-05-18 09:30:00,57.67,57.75,57.0,57.0,54999.0,57.67,57.75,57.0,57.0,54999.0
2017-05-18 10:00:00,57.16,58.38,57.0,58.27,111536.0,57.16,58.38,57.0,58.27,111536.0
2017-05-18 10:30:00,58.28,58.6,57.79,57.93,67614.0,58.28,58.6,57.79,57.93,67614.0
2017-05-18 11:00:00,57.86,58.33,57.86,58.18,33417.0,57.86,58.33,57.86,58.18,33417.0
2017-05-18 11:30:00,58.21,58.26,57.9,57.98,22237.0,58.21,58.26,57.9,57.98,22237.0
2017-05-18 12:00:00,58.0,58.08,57.81,57.94,25028.0,58.0,58.08,57.81,57.94,25028.0
2017-05-18 12:30:00,57.95,58.01,57.57,57.63,30463.0,57.95,58.01,57.57,57.63,30463.0
2017-05-18 13:00:00,57.69,57.7,57.54,57.57,19052.0,57.69,57.7,57.54,57.57,19052.0
2017-05-18 13:30:00,57.6,58.0,57.52,57.96,51483.0,57.6,58.0,57.52,57.96,51483.0
2017-05-18 14:00:00,57.95,58.03,57.75,57.93,42318.0,57.95,58.03,57.75,57.93,42318.0
2017-05-18 14:30:00,57.96,58.0,57.53,57.56,34746.0,57.96,58.0,57.53,57.56,34746.0
2017-05-18 15:00:00,57.56,57.69,57.46,57.53,48931.0,57.56,57.69,57.46,57.53,48931.0
2017-05-18 15:30:00,57.55,57.59,57.07,57.14,187982.0,57.55,57.59,57.07,57.14,187982.0
2017-05-19 09:30:00,57.26,58.67,57.04,58.16,86281.0,57.26,58.67,57.04,58.16,86281.0
2017-05-19 10:00:00,58.2,58.62,57.92,58.44,49900.0,58.2,58.62,57.92,58.44,49900.0
2017-05-19 10:30:00,58.52,58.69,58.22,58.22,41771.0,58.52,58.69,58.22,58.22,41771.0
2017-05-19 11:00:00,58.31,58.41,57.86,57.92,29573.0,58.31,58.41,57.86,57.92,29573.0
2017-05-19 11:30:00,57.93,58.15,57.54,57.98,70183.0,57.93,58.15,57.54,57.98,70183.0
2017-05-19 12:00:00,57.99,58.03,57.61,57.66,27197.0,57.99,58.03,57.61,57.66,27197.0
2017-05-19 12:30:00,57.6,57.74,57.48,57.7,22365.0,57.6,57.74,57.48,57.7,22365.0
2017-05-19 13:00:00,57.7,58.25,57.65,58.22,65327.0,57.7,58.25,57.65,58.22,65327.0
2017-05-19 13:30:00,58.24,58.27,58.04,58.18,30506.0,58.24,58.27,58.04,58.18,30506.0
2017-05-19 14:00:00,58.19,58.2,57.97,57.97,31084.0,58.19,58.2,57.97,57.97,31084.0
2017-05-19 14:30:00,58.02,58.03,57.78,57.93,33485.0,58.02,58.03,57.78,57.93,33485.0
2017-05-19 15:00:00,57.93,57.95,57.61,57.77,52127.0,57.93,57.95,57.61,57.77,52127.0
2017-05-19 15:30:00,57.76,57.98,57.69,57.88,123861.0,57.76,57.98,57.69,57.88,123861.0
2017-05-22 09:30:00,57.92,58.8,57.77,58.08,87837.0,57.92,58.8,57.77,58.08,87837.0
2017-05-22 10:00:00,57.97,58.18,57.72,57.83,49535.0,57.97,58.18,57.72,57.83,49535.0
2017-05-22 10:30:00,57.84,57.84,57.28,57.45,64099.0,57.84,57.84,57.28,57.45,64099.0
2017-05-22 11:00:00,57.41,57.41,57.16,57.26,63259.0,57.41,57.41,57.16,57.26,63259.0
2017-05-22 11:30:00,57.29,57.29,57.04,57.19,51970.0,57.29,57.29,57.04,57.19,51970.0
2017-05-22 12:00:00,57.2,57.47,57.12,57.33,35855.0,57.2,57.47,57.12,57.33,35855.0
2017-05-22 12:30:00,57.33,57.39,57.15,57.36,33737.0,57.33,57.39,57.15,57.36,33737.0
2017-05-22 13:00:00,57.35,57.55,57.23,57.49,24037.0,57.35,57.55,57.23,57.49,24037.0
2017-05-22 13:30:00,57.46,57.74,57.39,57.62,30431.0,57.46,57.74,57.39,57.62,30431.0
2017-05-22 14:00:00,57.59,57.65,57.5,57.5,37438.0,57.59,57.65,57.5,57.5,37438.0
2017-05-22 14:30:00,57.48,57.84,57.39,57.63,44043.0,57.48,57.84,57.39,57.63,44043.0
2017-05-22 15:00:00,57.64,57.92,57.59,57.69,60713.0,57.64,57.92,57.59,57.69,60713.0
2017-05-22 15:30:00,57.71,57.94,57.68,57.79,150344.0,57.71,57.94,57.68,57.79,150344.0
2017-05-23 09:30:00,57.82,58.76,56.91,58.75,77806.0,57.82,58.76,56.91,58.75,77806.0
2017-05-23 10:00:00,58.63,59.62,58.11,59.34,119153.0,58.63,59.62,58.11,59.34,119153.0
2017-05-23 10:30:00,59.24,59.71,58.93,58.95,77188.0,59.24,59.71,58.93,58.95,77188.0
2017-05-23 11:00:00,58.95,59.18,58.75,59.02,59195.0,58.95,59.18,58.75,59.02,59195.0
2017-05-23 11:30:00,59.06,59.09,58.71,58.94,38508.0,59.06,59.09,58.71,58.94,38508.0
2017-05-23 12:00:00,58.95,59.21,58.91,58.99,33351.0,58.95,59.21,58.91,58.99,33351.0
2017-05-23 12:30:00,58.95,59.07,58.55,58.55,35891.0,58.95,59.07,58.55,58.55,35891.0
2017-05-23 13:00:00,58.5,58.67,58.42,58.62,30404.0,58.5,58.67,58.42,58.62,30404.0
2017-05-23 13:30:00,58.62,58.72,58.16,58.16,42337.0,58.62,58.72,58.16,58.16,42337.0
2017-05-23 14:00:00,58.18,58.41,58.1,58.17,51833.0,58.18,58.41,58.1,58.17,51833.0
2017-05-23 14:30:00,58.14,58.32,58.1,58.21,40262.0,58.14,58.32,58.1,58.21,40262.0
2017-05-23 15:00:00,58.19,58.4,58.13,58.29,49846.0,58.19,58.4,58.13,58.29,49846.0
2017-05-23 15:30:00,58.25,58.53,58.15,58.49,141157.0,58.25,58.53,58.15,58.49,141157.0
2017-05-24 09:30:00,57.91,58.35,57.57,57.93,36954.0,57.91,58.35,57.57,57.93,36954.0
2017-05-24 10:00:00,57.92,58.19,57.54,57.99,37090.0,57.92,58.19,57.54,57.99,37090.0
2017-05-24 10:30:00,58.07,58.1,57.67,57.83,31449.0,58.07,58.1,57.67,57.83,31449.0
2017-05-24 11:00:00,57.88,58.12,57.72,57.94,31401.0,57.88,58.12,57.72,57.94,31401.0
2017-05-24 11:30:00,57.85,58.05,57.58,57.71,28791.0,57.85,58.05,57.58,57.71,28791.0
2017-05-24 12:00:00,57.66,57.77,57.07,57.35,67130.0,57.66,57.77,57.07,57.35,67130.0
2017-05-24 12:30:00,57.39,57.52,57.25,57.34,41565.0,57.39,57.52,57.25,57.34,41565.0
2017-05-24 13:00:00,57.34,57.38,57.02,57.14,57555.0,57.34,57.38,57.02,57.14,57555.0
2017-05-24 13:30:00,57.14,57.26,57.07,57.26,26607.0,57.14,57.26,57.07,57.26,26607.0
2017-05-24 14:00:00,57.2,57.23,56.88,56.89,46712.0,57.2,57.23,56.88,56.89,46712.0
2017-05-24 14:30:00,56.87,57.04,56.69,56.85,61095.0,56.87,57.04,56.69,56.85,61095.0
2017-05-24 15:00:00,56.87,56.89,56.53,56.79,91011.0,56.87,56.89,56.53,56.79,91011.0
2017-05-24 15:30:00,56.76,56.8,56.44,56.54,154318.0,56.76,56.8,56.44,56.54,154318.0
2017-05-25 09:30:00,57.8,58.19,57.04,57.54,83089.0,57.8,58.19,57.04,57.54,83089.0
2017-05-25 10:00:00,57.49,57.77,57.4,57.41,49612.0,57.49,57.77,57.4,57.41,49612.0
2017-05-25 10:30:00,57.49,57.56,57.24,57.25,39186.0,57.49,57.56,57.24,57.25,39186.0
2017-05-25 11:00:00,57.24,57.6,57.19,57.32,44893.0,57.24,57.6,57.19,57.32,44893.0
2017-05-25 11:30:00,57.41,57.45,56.88,56.88,20899.0,57.41,57.45,56.88,56.88,20899.0
2017-05-25 12:00:00,56.84,56.99,56.49,56.75,44009.0,56.84,56.99,56.49,56.75,44009.0
2017-05-25 12:30:00,56.75,57.12,56.74,57.09,27200.0,56.75,57.12,56.74,57.09,27200.0
2017-05-25 13:00:00,57.09,57.32,57.07,57.17,26008.0,57.09,57.32,57.07,57.17,26008.0
2017-05-25 13:30:00,57.22,57.46,57.16,57.37,39464.0,57.22,57.46,57.16,57.37,39464.0
2017-05-25 14:00:00,57.38,57.38,57.0,57.03,22192.0,57.38,57.38,57.0,57.03,22192.0
2017-05-25 14:30:00,57.05,57.28,57.05,57.07,32017.0,57.05,57.28,57.05,57.07,32017.0
2017-05-25 15:00:00,57.1,57.13,56.45,56.6,72397.0,57.1,57.13,56.45,56.6,72397.0
2017-05-25 15:30:00,56.62,57.03,56.58,56.84,147359.0,56.62,57.03,56.58,56.84,147359.0
2017-05-26 09:30:00,56.91,57.81,56.85,57.35,45837.0,56.91,57.81,56.85,57.35,45837.0
2017-05-26 10:00:00,57.35,57.67,57.16,57.51,78732.0,57.35,57.67,57.16,57.51,78732.0
2017-05-26 10:30:00,57.49,58.14,57.34,57.76,61444.0,57.49,58.14,57.34,57.76,61444.0
2017-05-26 11:00:00,57.78,57.98,57.5,57.7,55621.0,57.78,57.98,57.5,57.7,55621.0
2017-05-26 11:30:00,57.68,57.78,57.56,57.56,34521.0,57.68,57.78,57.56,57.56,34521.0
2017-05-26 12:00:00,57.55,57.66,57.36,57.63,28534.0,57.55,57.66,57.36,57.63,28534.0
2017-05-26 12:30:00,57.67,57.97,57.65,57.8,22027.0,57.67,57.97,57.65,57.8,22027.0
2017-05-26 13:00:00,57.8,57.84,57.6,57.73,46658.0,57.8,57.84,57.6,57.73,46658.0
2017-05-26 13:30:00,57.7,57.84,57.66,57.77,30275.0,57.7,57.84,57.66,57.77,30275.0
2017-05-26 14:00:00,57.75,58.01,57.67,57.95,45254.0,57.75,58.01,57.67,57.95,45254.0
2017-05-26 14:30:00,57.93,58.12,57.82,57.88,43870.0,57.93,58.12,57.82,57.88,43870.0
2017-05-26 15:00:00,57.9,57.94,57.7,57.93,39679.0,57.9,57.94,57.7,57.93,39679.0
2017-05-26 15:30:00,57.92,58.0,57.78,57.83,159012.0,57.92,58.0,57.78,57.83,159012.0
2017-05-30 09:30:00,57.45,58.05,56.51,56.57,65546.0,57.45,58.05,56.51,56.57,65546.0
2017-05-30 10:00:00,56.53,57.19,56.23,56.82,67576.0,56.53,57.19,56.23,56.82,67576.0
2017-05-30 10:30:00,56.81,57.18,56.71,56.98,67199.0,56.81,57.18,56.71,56.98,67199.0
2017-05-30 11:00:00,56.95,57.04,56.68,56.78,54370.0,56.95,57.04,56.68,56.78,54370.0
2017-05-30 11:30:00,56.77,56.79,56.12,56.46,82272.0,56.77,56.79,56.12,56.46,82272.0
2017-05-30 12:00:00,56.46,56.74,55.87,55.94,75745.0,56.46,56.74,55.87,55.94,75745.0
2017-05-30 12:30:00,55.94,56.13,55.68,55.82,64439.0,55.94,56.13,55.68,55.82,64439.0
2017-05-30 13:00:00,55.85,56.02,55.61,56.0,49768.0,55.85,56.02,55.61,56.0,49768.0
2017-05-30 13:30:00,56.0,56.05,55.72,55.88,69179.0,56.0,56.05,55.72,55.88,69179.0
2017-05-30 14:00:00,55.87,55.9,55.5,55.5,83617.0,55.87,55.9,55.5,55.5,83617.0
2017-05-30 14:30:00,55.51,55.55,55.32,55.36,76082.0,55.51,55.55,55.32,55.36,76082.0
2017-05-30 15:00:00,55.39,55.48,55.1,55.21,112431.0,55.39,55.48,55.1,55.21,112431.0
2017-05-30 15:30:00,55.22,55.29,54.98,55.08,289522.0,55.22,55.29,54.98,55.08,289522.0
2017-05-31 09:30:00,55.56,55.65,54.13,54.14,117820.0,55.56,55.65,54.13,54.14,117820.0
2017-05-31 10:00:00,54.14,54.16,53.57,53.86,118814.0,54.14,54.16,53.57,53.86,118814.0
2017-05-31 10:30:00,53.9,54.19,53.72,54.09,105739.0,53.9,54.19,53.72,54.09,105739.0
2017-05-31 11:00:00,54.13,54.44,53.9,54.16,67945.0,54.13,54.44,53.9,54.16,67945.0
2017-05-31 11:30:00,54.17,54.49,54.11,54.11,57878.0,54.17,54.49,54.11,54.11,57878.0
2017-05-31 12:00:00,54.14,54.32,54.01,54.25,64900.0,54.14,54.32,54.01,54.25,64900.0
2017-05-31 12:30:00,54.26,54.34,54.09,54.12,54589.0,54.26,54.34,54.09,54.12,54589.0
2017-05-31 13:00:00,54.09,55.22,54.04,54.96,117864.0,54.09,55.22,54.04,54.96,117864.0
2017-05-31 13:30:00,54.93,55.28,54.77,55.03,58302.0,54.93,55.28,54.77,55.03,58302.0
2017-05-31 14:00:00,55.07,55.48,55.05,55.48,66815.0,55.07,55.48,55.05,55.48,66815.0
2017-05-31 14:30:00,55.41,55.43,55.1,55.22,51879.0,55.41,55.43,55.1,55.22,51879.0
2017-05-31 15:00:00,55.2,55.54,55.2,55.53,91002.0,55.2,55.54,55.2,55.53,91002.0
2017-05-31 15:30:00,55.53,56.14,55.52,56.1,289098.0,55.53,56.14,55.52,56.1,289098.0
2017-06-01 09:30:00,55.43,56.19,55.11,55.5,86506.0,55.43,56.19,55.11,55.5,86506.0
2017-06-01 10:00:00,55.42,56.22,55.36,55.52,107961.0,55.42,56.22,55.36,55.52,107961.0
2017-06-01 10:30:00,55.49,55.69,55.29,55.39,78032.0,55.49,55.69,55.29,55.39,78032.0
2017-06-01 11:00:00,55.4,56.04,55.4,55.62,60002.0,55.4,56.04,55.4,55.62,60002.0
2017-06-01 11:30:00,55.61,56.2,55.52,56.16,52455.0,55.61,56.2,55.52,56.16,52455.0
2017-06-01 12:00:00,56.19,56.67,56.19,56.47,48560.0,56.19,56.67,56.19,56.47,48560.0
2017-06-01 12:30:00,56.52,56.73,56.46,56.62,76564.0,56.52,56.73,56.46,56.62,76564.0
2017-06-01 13:00:00,56.67,56.97,56.67,56.79,66169.0,56.67,56.97,56.67,56.79,66169.0
2017-06-01 13:30:00,56.83,57.23,56.67,57.15,82576.0,56.83,57.23,56.67,57.15,82576.0
2017-06-01 14:00:00,57.18,57.58,57.0,57.41,133158.0,57.18,57.58,57.0,57.41,133158.0
2017-06-01 14:30:00,57.39,57.52,57.13,57.46,150574.0,57.39,57.52,57.13,57.46,150574.0
2017-06-01 15:00:00,57.44,57.47,57.05,57.35,185631.0,57.44,57.47,57.05,57.35,185631.0
2017-06-01 15:30:00,57.33,57.62,57.2,57.25,394186.0,57.33,57.62,57.2,57.25,394186.0
2017-06-02 09:30:00,44.2,45.16,41.65,41.69,4778636.0,44.2,45.16,41.65,41.69,4778636.0
2017-06-02 10:00:00,41.7,42.57,41.52,42.22,2411435.0,41.7,42.57,41.52,42.22,2411435.0
2017-06-02 10:30:00,42.19,42.73,42.18,42.56,1083233.0,42.19,42.73,42.18,42.56,1083233.0
2017-06-02 11:00:00,42.56,42.99,42.06,42.8,1015502.0,42.56,42.99,42.06,42.8,1015502.0
2017-06-02 11:30:00,42.8,43.0,42.4,42.46,585445.0,42.8,43.0,42.4,42.46,585445.0
2017-06-02 12:00:00,42.47,42.69,42.16,42.58,624039.0,42.47,42.69,42.16,42.58,624039.0
2017-06-02 12:30:00,42.58,42.7,41.95,42.02,708175.0,42.58,42.7,41.95,42.02,708175.0
2017-06-02 13:00:00,42.02,42.2,41.75,41.82,833225.0,42.02,42.2,41.75,41.82,833225.0
2017-06-02 13:30:00,41.82,41.98,41.6,41.6,899606.0,41.82,41.98,41.6,41.6,899606.0
2017-06-02 14:00:00,41.61,42.49,41.54,42.16,907394.0,41.61,42.49,41.54,42.16,907394.0
2017-06-02 14:30:00,42.17,42.48,42.05,42.15,457390.0,42.17,42.48,42.05,42.15,457390.0
2017-06-02 15:00:00,42.17,42.35,42.0,42.22,560642.0,42.17,42.35,42.0,42.22,560642.0
2017-06-02 15:30:00,42.21,43.0,41.8,42.6,2186200.0,42.21,43.0,41.8,42.6,2186200.0
2017-06-05 09:30:00,42.5,43.94,42.2,43.33,1112414.0,42.5,43.94,42.2,43.33,1112414.0
2017-06-05 10:00:00,43.34,43.87,42.25,42.96,602663.0,43.34,43.87,42.25,42.96,602663.0
2017-06-05 10:30:00,42.95,43.57,42.87,43.48,498550.0,42.95,43.57,42.87,43.48,498550.0
2017-06-05 11:00:00,43.48,43.72,43.24,43.53,284914.0,43.48,43.72,43.24,43.53,284914.0
2017-06-05 11:30:00,43.55,43.68,43.39,43.51,184328.0,43.55,43.68,43.39,43.51,184328.0
2017-06-05 12:00:00,43.53,43.71,43.02,43.69,183863.0,43.53,43.71,43.02,43.69,183863.0
2017-06-05 12:30:00,43.69,44.46,43.68,43.91,378547.0,43.69,44.46,43.68,43.91,378547.0
2017-06-05 13:00:00,43.93,44.35,43.82,44.33,162386.0,43.93,44.35,43.82,44.33,162386.0
2017-06-05 13:30:00,44.33,44.5,43.81,44.12,281851.0,44.33,44.5,43.81,44.12,281851.0
2017-06-05 14:00:00,44.11,44.74,43.96,44.53,226250.0,44.11,44.74,43.96,44.53,226250.0
2017-06-05 14:30:00,44.56,45.24,44.44,45.22,472586.0,44.56,45.24,44.44,45.22,472586.0
2017-06-05 15:00:00,45.24,45.86,44.92,45.04,608322.0,45.24,45.86,44.92,45.04,608322.0
2017-06-05 15:30:00,45.06,46.19,45.06,45.82,1110558.0,45.06,46.19,45.06,45.82,1110558.0
2017-06-06 09:30:00,45.55,46.23,45.0,45.24,439493.0,45.55,46.23,45.0,45.24,439493.0
2017-06-06 10:00:00,45.33,47.14,45.33,46.62,658159.0,45.33,47.14,45.33,46.62,658159.0
2017-06-06 10:30:00,46.67,47.15,46.01,46.33,397634.0,46.67,47.15,46.01,46.33,397634.0
2017-06-06 11:00:00,46.31,46.33,45.52,45.61,224463.0,46.31,46.33,45.52,45.61,224463.0
2017-06-06 11:30:00,45.61,46.3,45.58,46.11,251267.0,45.61,46.3,45.58,46.11,251267.0
2017-06-06 12:00:00,46.1,46.64,46.06,46.5,243614.0,46.1,46.64,46.06,46.5,243614.0
2017-06-06 12:30:00,46.52,46.84,46.47,46.55,209243.0,46.52,46.84,46.47,46.55,209243.0
2017-06-06 13:00:00,46.53,46.65,46.29,46.47,140633.0,46.53,46.65,46.29,46.47,140633.0
2017-06-06 13:30:00,46.49,46.5,46.05,46.16,173888.0,46.49,46.5,46.05,46.16,173888.0
2017-06-06 14:00:00,46.18,46.44,45.77,46.4,186089.0,46.18,46.44,45.77,46.4,186089.0
2017-06-06 14:30:00,46.42,46.74,46.26,46.34,178818.0,46.42,46.74,46.26,46.34,178818.0
2017-06-06 15:00:00,46.35,46.39,45.82,45.94,271509.0,46.35,46.39,45.82,45.94,271509.0
2017-06-06 15:30:00,45.93,45.93,45.41,45.49,532540.0,45.93,45.93,45.41,45.49,532540.0
2017-06-07 09:30:00,45.73,47.27,45.73,46.54,506883.0,45.73,47.27,45.73,46.54,506883.0
2017-06-07 10:00:00,46.55,46.69,45.69,46.47,333666.0,46.55,46.69,45.69,46.47,333666.0
2017-06-07 10:30:00,46.48,46.65,46.08,46.65,214774.0,46.48,46.65,46.08,46.65,214774.0
2017-06-07 11:00:00,46.65,46.69,46.13,46.26,138539.0,46.65,46.69,46.13,46.26,138539.0
2017-06-07 11:30:00,46.23,46.76,46.23,46.67,165987.0,46.23,46.76,46.23,46.67,165987.0
2017-06-07 12:00:00,46.68,46.68,46.26,46.53,118117.0,46.68,46.68,46.26,46.53,118117.0
2017-06-07 12:30:00,46.51,46.97,46.5,46.65,177535.0,46.51,46.97,46.5,46.65,177535.0
2017-06-07 13:00:00,46.65,46.9,46.46,46.66,138788.0,46.65,46.9,46.46,46.66,138788.0
2017-06-07 13:30:00,46.67,46.94,46.64,46.64,90809.0,46.67,46.94,46.64,46.64,90809.0
2017-06-07 14:00:00,46.66,46.75,46.56,46.71,101877.0,46.66,46.75,46.56,46.71,101877.0
2017-06-07 14:30:00,46.72,47.15,46.7,47.04,241372.0,46.72,47.15,46.7,47.04,241372.0
2017-06-07 15:00:00,47.05,47.1,46.8,46.95,174656.0,47.05,47.1,46.8,46.95,174656.0
2017-06-07 15:30:00,46.96,47.02,46.79,46.99,382360.0,46.96,47.02,46.79,46.99,382360.0
2017-06-08 09:30:00,47.49,49.94,47.38,49.06,636379.0,47.49,49.94,47.38,49.06,636379.0
2017-06-08 10:00:00,49.17,49.9,48.37,48.87,335251.0,49.17,49.9,48.37,48.87,335251.0
2017-06-08 10:30:00,48.87,49.48,48.87,49.3,169517.0,48.87,49.48,48.87,49.3,169517.0
2017-06-08 11:00:00,49.33,49.63,49.07,49.59,149972.0,49.33,49.63,49.07,49.59,149972.0
2017-06-08 11:30:00,49.61,50.95,49.38,50.78,408869.0,49.61,50.95,49.38,50.78,408869.0
2017-06-08 12:00:00,50.79,50.9,50.06,50.06,380205.0,50.79,50.9,50.06,50.06,380205.0
2017-06-08 12:30:00,50.05,50.78,49.93,50.78,152887.0,50.05,50.78,49.93,50.78,152887.0
2017-06-08 13:00:00,50.78,50.99,49.64,50.23,227962.0,50.78,50.99,49.64,50.23,227962.0
2017-06-08 13:30:00,50.24,50.77,50.21,50.56,154059.0,50.24,50.77,50.21,50.56,154059.0
2017-06-08 14:00:00,50.62,50.67,50.13,50.33,157657.0,50.62,50.67,50.13,50.33,157657.0
2017-06-08 14:30:00,50.33,50.79,49.97,49.98,208274.0,50.33,50.79,49.97,49.98,208274.0
2017-06-08 15:00:00,49.98,50.11,49.42,49.5,233199.0,49.98,50.11,49.42,49.5,233199.0
2017-06-08 15:30:00,49.51,49.62,49.23,49.48,343842.0,49.51,49.62,49.23,49.48,343842.0
2017-06-09 09:30:00,49.53,50.46,49.34,49.93,119868.0,49.53,50.46,49.34,49.93,119868.0
2017-06-09 10:00:00,49.91,50.45,49.5,50.28,134061.0,49.91,50.45,49.5,50.28,134061.0
2017-06-09 10:30:00,50.28,50.71,50.2,50.45,85028.0,50.28,50.71,50.2,50.45,85028.0
2017-06-09 11:00:00,50.47,50.98,50.37,50.68,119504.0,50.47,50.98,50.37,50.68,119504.0
2017-06-09 11:30:00,50.67,50.85,50.31,50.31,71451.0,50.67,50.85,50.31,50.31,71451.0
2017-06-09 12:00:00,50.31,50.37,49.89,49.93,83734.0,50.31,50.37,49.89,49.93,83734.0
2017-06-09 12:30:00,49.95,50.82,49.9,50.75,74123.0,49.95,50.82,49.9,50.75,74123.0
2017-06-09 13:00:00,50.73,50.98,50.46,50.96,121841.0,50.73,50.98,50.46,50.96,121841.0
2017-06-09 13:30:00,50.97,51.16,50.78,51.05,94616.0,50.97,51.16,50.78,51.05,94616.0
2017-06-09 14:00:00,51.09,51.13,50.23,50.51,111405.0,51.09,51.13,50.23,50.51,111405.0
2017-06-09 14:30:00,50.51,50.6,49.8,50.0,140991.0,50.51,50.6,49.8,50.0,140991.0
2017-06-09 15:00:00,50.03,50.99,50.02,50.86,148312.0,50.03,50.99,50.02,50.86,148312.0
2017-06-09 15:30:00,50.91,50.99,50.54,50.76,282895.0,50.91,50.99,50.54,50.76,282895.0
2017-06-12 09:30:00,50.53,50.62,49.6,50.17,282014.0,50.53,50.62,49.6,50.17,282014.0
2017-06-12 10:00:00,50.25,51.24,50.09,51.24,149981.0,50.25,51.24,50.09,51.24,149981.0
2017-06-12 10:30:00,51.24,51.69,50.91,50.91,155025.0,51.24,51.69,50.91,50.91,155025.0
2017-06-12 11:00:00,50.97,51.04,50.24,50.55,94582.0,50.97,51.04,50.24,50.55,94582.0
2017-06-12 11:30:00,50.53,50.79,50.39,50.61,96173.0,50.53,50.79,50.39,50.61,96173.0
2017-06-12 12:00:00,50.68,50.68,50.38,50.65,75790.0,50.68,50.68,50.38,50.65,75790.0
2017-06-12 12:30:00,50.65,50.94,50.54,50.8,66528.0,50.65,50.94,50.54,50.8,66528.0
2017-06-12 13:00:00,50.81,51.1,50.7,51.1,69307.0,50.81,51.1,50.7,51.1,69307.0
2017-06-12 13:30:00,51.11,51.46,51.03,51.43,117462.0,51.11,51.46,51.03,51.43,117462.0
2017-06-12 14:00:00,51.43,51.82,51.43,51.52,146698.0,51.43,51.82,51.43,51.52,146698.0
2017-06-12 14:30:00,51.52,51.93,51.04,51.14,205091.0,51.52,51.93,51.04,51.14,205091.0
2017-06-12 15:00:00,51.16,51.5,51.12,51.34,160584.0,51.16,51.5,51.12,51.34,160584.0
2017-06-12 15:30:00,51.35,51.7,51.33,51.51,440992.0,51.35,51.7,51.33,51.51,440992.0
2017-06-13 09:30:00,51.5,52.59,51.49,51.95,213880.0,51.5,52.59,51.49,51.95,213880.0
2017-06-13 10:00:00,52.0,52.36,51.65,52.11,130256.0,52.0,52.36,51.65,52.11,130256.0
2017-06-13 10:30:00,52.14,52.37,51.95,52.0,92930.0,52.14,52.37,51.95,52.0,92930.0
2017-06-13 11:00:00,52.03,52.45,51.95,52.13,202597.0,52.03,52.45,51.95,52.13,202597.0
2017-06-13 11:30:00,52.12,52.28,52.02,52.15,67097.0,52.12,52.28,52.02,52.15,67097.0
2017-06-13 12:00:00,52.13,52.25,52.03,52.16,46847.0,52.13,52.25,52.03,52.16,46847.0
2017-06-13 12:30:00,52.14,52.49,52.03,52.38,67300.0,52.14,52.49,52.03,52.38,67300.0
2017-06-13 13:00:00,52.26,52.38,51.86,52.32,88195.0,52.26,52.38,51.86,52.32,88195.0
2017-06-13 13:30:00,52.33,52.48,52.3,52.38,37877.0,52.33,52.48,52.3,52.38,37877.0
2017-06-13 14:00:00,52.39,52.45,52.25,52.3,51414.0,52.39,52.45,52.25,52.3,51414.0
2017-06-13 14:30:00,52.3,52.31,52.13,52.26,42600.0,52.3,52.31,52.13,52.26,42600.0
2017-06-13 15:00:00,52.25,52.47,52.15,52.15,239113.0,52.25,52.47,52.15,52.15,239113.0
2017-06-13 15:30:00,52.17,52.23,52.05,52.18,126626.0,52.17,52.23,52.05,52.18,126626.0
2017-06-14 09:30:00,52.55,52.77,52.1,52.25,259836.0,52.55,52.77,52.1,52.25,259836.0
2017-06-14 10:00:00,52.33,52.75,52.1,52.64,104428.0,52.33,52.75,52.1,52.64,104428.0
2017-06-14 10:30:00,52.6,52.71,52.46,52.68,55637.0,52.6,52.71,52.46,52.68,55637.0
2017-06-14 11:00:00,52.7,52.75,52.4,52.61,92095.0,52.7,52.75,52.4,52.61,92095.0
2017-06-14 11:30:00,52.65,52.77,52.48,52.75,129168.0,52.65,52.77,52.48,52.75,129168.0
2017-06-14 12:00:00,52.74,52.86,52.55,52.77,161198.0,52.74,52.86,52.55,52.77,161198.0
2017-06-14 12:30:00,52.75,52.85,52.63,52.75,120799.0,52.75,52.85,52.63,52.75,120799.0
2017-06-14 13:00:00,52.78,53.0,52.7,52.75,83394.0,52.78,53.0,52.7,52.75,83394.0
2017-06-14 13:30:00,52.75,53.23,52.72,53.03,123403.0,52.75,53.23,52.72,53.03,123403.0
2017-06-14 14:00:00,53.05,53.46,52.85,53.4,116243.0,53.05,53.46,52.85,53.4,116243.0
2017-06-14 14:30:00,53.4,53.77,52.96,53.71,127802.0,53.4,53.77,52.96,53.71,127802.0
2017-06-14 15:00:00,53.73,53.73,52.97,53.02,189160.0,53.73,53.73,52.97,53.02,189160.0
2017-06-14 15:30:00,53.02,53.28,52.95,53.18,207196.0,53.02,53.28,52.95,53.18,207196.0
2017-06-15 09:30:00,52.99,53.92,52.57,53.92,82475.0,52.99,53.92,52.57,53.92,82475.0
2017-06-15 10:00:00,53.87,54.38,53.55,54.24,137527.0,53.87,54.38,53.55,54.24,137527.0
2017-06-15 10:30:00,54.27,54.67,52.82,53.14,275139.0,54.27,54.67,52.82,53.14,275139.0
2017-06-15 11:00:00,53.1,53.26,52.49,52.92,223811.0,53.1,53.26,52.49,52.92,223811.0
2017-06-15 11:30:00,52.98,53.32,52.44,53.02,212458.0,52.98,53.32,52.44,53.02,212458.0
2017-06-15 12:00:00,53.04,53.26,52.84,53.14,167788.0,53.04,53.26,52.84,53.14,167788.0
2017-06-15 12:30:00,53.13,53.2,52.92,53.16,126027.0,53.13,53.2,52.92,53.16,126027.0
2017-06-15 13:00:00,53.16,53.57,53.1,53.41,103366.0,53.16,53.57,53.1,53.41,103366.0
2017-06-15 13:30:00,53.41,53.53,53.29,53.34,57142.0,53.41,53.53,53.29,53.34,57142.0
2017-06-15 14:00:00,53.32,53.44,52.92,53.0,76018.0,53.32,53.44,52.92,53.0,76018.0
2017-06-15 14:30:00,53.0,53.19,52.8,53.14,68075.0,53.0,53.19,52.8,53.14,68075.0
2017-06-15 15:00:00,53.19,53.49,53.19,53.41,84867.0,53.19,53.49,53.19,53.41,84867.0
2017-06-15 15:30:00,53.39,53.4,52.54,52.57,334888.0,53.39,53.4,52.54,52.57,334888.0
2017-06-16 09:30:00,51.95,52.44,51.28,51.73,338252.0,51.95,52.44,51.28,51.73,338252.0
2017-06-16 10:00:00,51.68,52.32,51.65,51.96,173750.0,51.68,52.32,51.65,51.96,173750.0
2017-06-16 10:30:00,51.97,52.1,51.73,51.73,126529.0,51.97,52.1,51.73,51.73,126529.0
2017-06-16 11:00:00,51.74,51.95,51.6,51.93,136519.0,51.74,51.95,51.6,51.93,136519.0
2017-06-16 11:30:00,51.94,52.16,51.49,51.63,206748.0,51.94,52.16,51.49,51.63,206748.0
2017-06-16 12:00:00,51.63,51.88,51.52,51.88,56929.0,51.63,51.88,51.52,51.88,56929.0
2017-06-16 12:30:00,51.96,52.02,51.61,51.74,95590.0,51.96,52.02,51.61,51.74,95590.0
2017-06-16 13:00:00,51.74,52.1,51.7,52.1,76921.0,51.74,52.1,51.7,52.1,76921.0
2017-06-16 13:30:00,52.07,52.11,51.81,51.81,63362.0,52.07,52.11,51.81,51.81,63362.0
2017-06-16 14:00:00,51.82,52.15,51.8,52.09,166166.0,51.82,52.15,51.8,52.09,166166.0
2017-06-16 14:30:00,52.09,52.37,51.96,52.26,113133.0,52.09,52.37,51.96,52.26,113133.0
2017-06-16 15:00:00,52.26,52.81,52.21,52.77,173096.0,52.26,52.81,52.21,52.77,173096.0
2017-06-16 15:30:00,52.77,52.82,52.36,52.5,352915.0,52.77,52.82,52.36,52.5,352915.0
2017-06-19 09:30:00,52.13,52.78,51.8,51.87,340153.0,52.13,52.78,51.8,51.87,340153.0
2017-06-19 10:00:00,51.92,52.59,51.89,52.18,259868.0,51.92,52.59,51.89,52.18,259868.0
2017-06-19 10:30:00,52.23,53.04,52.15,52.61,161366.0,52.23,53.04,52.15,52.61,161366.0
2017-06-19 11:00:00,52.64,52.98,52.5,52.97,209858.0,52.64,52.98,52.5,52.97,209858.0
2017-06-19 11:30:00,52.97,53.29,52.87,53.25,121597.0,52.97,53.29,52.87,53.25,121597.0
2017-06-19 12:00:00,53.27,53.58,53.12,53.5,115754.0,53.27,53.58,53.12,53.5,115754.0
2017-06-19 12:30:00,53.5,54.07,53.39,53.89,117114.0,53.5,54.07,53.39,53.89,117114.0
2017-06-19 13:00:00,53.85,54.14,53.68,54.12,99061.0,53.85,54.14,53.68,54.12,99061.0
2017-06-19 13:30:00,54.15,54.4,53.98,54.14,69270.0,54.15,54.4,53.98,54.14,69270.0
2017-06-19 14:00:00,54.11,54.21,53.88,54.19,71331.0,54.11,54.21,53.88,54.19,71331.0
2017-06-19 14:30:00,54.2,54.27,53.88,53.92,105745.0,54.2,54.27,53.88,53.92,105745.0
2017-06-19 15:00:00,53.93,54.03,53.74,53.94,114706.0,53.93,54.03,53.74,53.94,114706.0
2017-06-19 15:30:00,53.95,53.98,53.36,53.47,328398.0,53.95,53.98,53.36,53.47,328398.0
2017-06-20 09:30:00,53.77,53.77,52.6,53.37,317847.0,53.77,53.77,52.6,53.37,317847.0
2017-06-20 10:00:00,53.38,53.58,53.07,53.4,155396.0,53.38,53.58,53.07,53.4,155396.0
2017-06-20 10:30:00,53.4,53.5,53.0,53.37,235169.0,53.4,53.5,53.0,53.37,235169.0
2017-06-20 11:00:00,53.37,53.53,53.24,53.45,138294.0,53.37,53.53,53.24,53.45,138294.0
2017-06-20 11:30:00,53.46,53.53,53.25,53.36,94499.0,53.46,53.53,53.25,53.36,94499.0
2017-06-20 12:00:00,53.36,53.36,52.97,53.12,89839.0,53.36,53.36,52.97,53.12,89839.0
2017-06-20 12:30:00,53.14,53.51,53.14,53.38,69368.0,53.14,53.51,53.14,53.38,69368.0
2017-06-20 13:00:00,53.4,53.4,52.63,52.64,145378.0,53.4,53.4,52.63,52.64,145378.0
2017-06-20 13:30:00,52.64,52.77,52.56,52.65,83155.0,52.64,52.77,52.56,52.65,83155.0
2017-06-20 14:00:00,52.64,53.01,52.64,53.01,94277.0,52.64,53.01,52.64,53.01,94277.0
2017-06-20 14:30:00,53.02,53.4,52.87,53.38,110865.0,53.02,53.4,52.87,53.38,110865.0
2017-06-20 15:00:00,53.38,53.53,53.22,53.26,120649.0,53.38,53.53,53.22,53.26,120649.0
2017-06-20 15:30:00,53.26,53.27,52.85,52.97,334487.0,53.26,53.27,52.85,52.97,334487.0
2017-06-21 09:30:00,53.73,55.77,53.67,54.64,356321.0,53.73,55.77,53.67,54.64,356321.0
2017-06-21 10:00:00,54.69,55.42,54.55,55.42,140341.0,54.69,55.42,54.55,55.42,140341.0
2017-06-21 10:30:00,55.44,56.09,55.14,55.7,306797.0,55.44,56.09,55.14,55.7,306797.0
2017-06-21 11:00:00,55.7,55.91,54.84,55.88,189493.0,55.7,55.91,54.84,55.88,189493.0
2017-06-21 11:30:00,55.88,56.5,55.65,56.36,171685.0,55.88,56.5,55.65,56.36,171685.0
2017-06-21 12:00:00,56.38,56.39,55.43,55.54,162644.0,56.38,56.39,55.43,55.54,162644.0
2017-06-21 12:30:00,55.57,55.73,55.4,55.45,119383.0,55.57,55.73,55.4,55.45,119383.0
2017-06-21 13:00:00,55.43,55.51,54.82,54.91,239383.0,55.43,55.51,54.82,54.91,239383.0
2017-06-21 13:30:00,54.91,54.91,54.13,54.27,237147.0,54.91,54.91,54.13,54.27,237147.0
2017-06-21 14:00:00,54.27,54.37,53.61,53.82,190741.0,54.27,54.37,53.61,53.82,190741.0
2017-06-21 14:30:00,53.83,54.66,53.62,54.56,150842.0,53.83,54.66,53.62,54.56,150842.0
2017-06-21 15:00:00,54.57,54.75,54.0,54.0,306106.0,54.57,54.75,54.0,54.0,306106.0
2017-06-21 15:30:00,53.99,54.32,53.88,54.09,343425.0,53.99,54.32,53.88,54.09,343425.0
2017-06-22 09:30:00,54.3,55.9,54.12,55.24,186976.0,54.3,55.9,54.12,55.24,186976.0
2017-06-22 10:00:00,55.27,55.7,54.98,55.49,153451.0,55.27,55.7,54.98,55.49,153451.0
2017-06-22 10:30:00,55.44,56.26,54.97,55.79,209225.0,55.44,56.26,54.97,55.79,209225.0
2017-06-22 11:00:00,55.8,56.6,55.8,56.56,168344.0,55.8,56.6,55.8,56.56,168344.0
2017-06-22 11:30:00,56.58,56.98,56.33,56.82,197089.0,56.58,56.98,56.33,56.82,197089.0
2017-06-22 12:00:00,56.9,57.68,56.87,57.51,136194.0,56.9,57.68,56.87,57.51,136194.0
2017-06-22 12:30:00,57.55,59.0,57.26,58.8,377099.0,57.55,59.0,57.26,58.8,377099.0
2017-06-22 13:00:00,58.81,59.49,58.3,58.83,300907.0,58.81,59.49,58.3,58.83,300907.0
2017-06-22 13:30:00,58.85,59.0,57.81,58.0,116367.0,58.85,59.0,57.81,58.0,116367.0
2017-06-22 14:00:00,58.0,58.04,57.55,57.67,82322.0,58.0,58.04,57.55,57.67,82322.0
2017-06-22 14:30:00,57.63,57.63,57.15,57.16,76168.0,57.63,57.63,57.15,57.16,76168.0
2017-06-22 15:00:00,57.16,57.45,57.11,57.31,111211.0,57.16,57.45,57.11,57.31,111211.0
2017-06-22 15:30:00,57.31,57.36,56.45,56.65,425868.0,57.31,57.36,56.45,56.65,425868.0
2017-06-23 09:30:00,58.29,59.76,57.75,59.6,288223.0,58.29,59.76,57.75,59.6,288223.0
2017-06-23 10:00:00,59.6,59.98,59.11,59.49,156734.0,59.6,59.98,59.11,59.49,156734.0
2017-06-23 10:30:00,59.47,59.99,59.41,59.82,120325.0,59.47,59.99,59.41,59.82,120325.0
2017-06-23 11:00:00,59.83,60.83,59.56,60.48,239909.0,59.83,60.83,59.56,60.48,239909.0
2017-06-23 11:30:00,60.55,60.86,60.02,60.44,134424.0,60.55,60.86,60.02,60.44,134424.0
2017-06-23 12:00:00,60.48,60.6,59.04,59.25,168635.0,60.48,60.6,59.04,59.25,168635.0
2017-06-23 12:30:00,59.21,60.33,59.21,59.98,145277.0,59.21,60.33,59.21,59.98,145277.0
2017-06-23 13:00:00,59.95,60.75,59.95,60.65,72203.0,59.95,60.75,59.95,60.65,72203.0
2017-06-23 13:30:00,60.66,60.68,60.19,60.3,95806.0,60.66,60.68,60.19,60.3,95806.0
2017-06-23 14:00:00,60.28,60.58,60.18,60.26,73392.0,60.28,60.58,60.18,60.26,73392.0
2017-06-23 14:30:00,60.24,60.27,59.74,60.14,87189.0,60.24,60.27,59.74,60.14,87189.0
2017-06-23 15:00:00,60.16,60.18,59.66,59.78,121175.0,60.16,60.18,59.66,59.78,121175.0
2017-06-23 15:30:00,59.77,59.79,59.41,59.5,431171.0,59.77,59.79,59.41,59.5,431171.0
2017-06-26 09:30:00,59.71,60.0,58.71,59.07,253122.0,59.71,60.0,58.71,59.07,253122.0
2017-06-26 10:00:00,59.16,59.75,58.65,59.58,134234.0,59.16,59.75,58.65,59.58,134234.0
2017-06-26 10:30:00,59.62,59.85,59.54,59.56,155858.0,59.62,59.85,59.54,59.56,155858.0
2017-06-26 11:00:00,59.58,59.61,59.37,59.49,124377.0,59.58,59.61,59.37,59.49,124377.0
2017-06-26 11:30:00,59.49,60.41,59.47,60.37,164203.0,59.49,60.41,59.47,60.37,164203.0
2017-06-26 12:00:00,60.38,60.81,60.12,60.8,118288.0,60.38,60.81,60.12,60.8,118288.0
2017-06-26 12:30:00,60.84,61.36,60.77,61.07,104755.0,60.84,61.36,60.77,61.07,104755.0
2017-06-26 13:00:00,61.07,61.11,60.69,60.95,92927.0,61.07,61.11,60.69,60.95,92927.0
2017-06-26 13:30:00,60.95,61.35,60.95,61.15,118338.0,60.95,61.35,60.95,61.15,118338.0
2017-06-26 14:00:00,61.16,61.3,60.98,61.23,178851.0,61.16,61.3,60.98,61.23,178851.0
2017-06-26 14:30:00,61.21,61.54,61.08,61.43,158062.0,61.21,61.54,61.08,61.43,158062.0
2017-06-26 15:00:00,61.43,61.75,61.33,61.63,214715.0,61.43,61.75,61.33,61.63,214715.0
2017-06-26 15:30:00,61.63,61.8,61.1,61.25,597336.0,61.63,61.8,61.1,61.25,597336.0
2017-06-27 09:30:00,61.26,64.74,61.24,63.56,545614.0,61.26,64.74,61.24,63.56,545614.0
2017-06-27 10:00:00,63.51,64.32,63.47,64.25,334046.0,63.51,64.32,63.47,64.25,334046.0
2017-06-27 10:30:00,64.24,64.61,63.16,63.19,431742.0,64.24,64.61,63.16,63.19,431742.0
2017-06-27 11:00:00,63.18,63.19,62.06,62.8,264081.0,63.18,63.19,62.06,62.8,264081.0
2017-06-27 11:30:00,62.81,63.66,62.72,63.61,188694.0,62.81,63.66,62.72,63.61,188694.0
2017-06-27 12:00:00,63.61,64.24,63.54,63.81,171065.0,63.61,64.24,63.54,63.81,171065.0
2017-06-27 12:30:00,63.8,64.13,63.64,63.76,167420.0,63.8,64.13,63.64,63.76,167420.0
2017-06-27 13:00:00,63.79,64.0,63.46,63.92,137405.0,63.79,64.0,63.46,63.92,137405.0
2017-06-27 13:30:00,63.93,64.13,63.46,63.61,143044.0,63.93,64.13,63.46,63.61,143044.0
2017-06-27 14:00:00,63.58,63.81,63.07,63.73,152585.0,63.58,63.81,63.07,63.73,152585.0
2017-06-27 14:30:00,63.72,65.06,63.65,64.92,288839.0,63.72,65.06,63.65,64.92,288839.0
2017-06-27 15:00:00,64.91,65.39,64.61,64.73,408451.0,64.91,65.39,64.61,64.73,408451.0
2017-06-27 15:30:00,64.73,64.76,63.38,63.8,771716.0,64.73,64.76,63.38,63.8,771716.0
2017-06-28 09:30:00,64.09,66.9,63.99,66.75,475040.0,64.09,66.9,63.99,66.75,475040.0
2017-06-28 10:00:00,66.78,67.7,66.13,66.53,472703.0,66.78,67.7,66.13,66.53,472703.0
2017-06-28 10:30:00,66.61,67.03,66.26,66.74,217631.0,66.61,67.03,66.26,66.74,217631.0
2017-06-28 11:00:00,66.73,67.0,66.4,66.61,161038.0,66.73,67.0,66.4,66.61,161038.0
2017-06-28 11:30:00,66.59,67.0,66.25,66.31,129354.0,66.59,67.0,66.25,66.31,129354.0
2017-06-28 12:00:00,66.31,66.4,65.18,65.4,166418.0,66.31,66.4,65.18,65.4,166418.0
2017-06-28 12:30:00,65.26,66.08,65.16,65.78,119080.0,65.26,66.08,65.16,65.78,119080.0
2017-06-28 13:00:00,65.74,65.82,65.3,65.34,67821.0,65.74,65.82,65.3,65.34,67821.0
2017-06-28 13:30:00,65.34,65.5,64.49,64.71,146376.0,65.34,65.5,64.49,64.71,146376.0
2017-06-28 14:00:00,64.66,65.04,64.54,64.87,65505.0,64.66,65.04,64.54,64.87,65505.0
2017-06-28 14:30:00,64.82,65.73,64.81,65.37,97524.0,64.82,65.73,64.81,65.37,97524.0
2017-06-28 15:00:00,65.32,65.7,65.03,65.13,166390.0,65.32,65.7,65.03,65.13,166390.0
2017-06-28 15:30:00,65.13,65.41,64.83,65.29,235673.0,65.13,65.41,64.83,65.29,235673.0
2017-06-29 09:30:00,64.75,66.15,64.48,65.93,165920.0,64.75,66.15,64.48,65.93,165920.0
2017-06-29 10:00:00,66.0,66.25,64.57,64.99,154478.0,66.0,66.25,64.57,64.99,154478.0
2017-06-29 10:30:00,65.02,65.07,63.9,63.97,162171.0,65.02,65.07,63.9,63.97,162171.0
2017-06-29 11:00:00,63.96,64.19,63.43,63.62,123816.0,63.96,64.19,63.43,63.62,123816.0
2017-06-29 11:30:00,63.62,63.73,62.83,63.3,119225.0,63.62,63.73,62.83,63.3,119225.0
2017-06-29 12:00:00,63.3,63.71,63.14,63.41,38114.0,63.3,63.71,63.14,63.41,38114.0
2017-06-29 12:30:00,63.37,63.59,63.1,63.47,48814.0,63.37,63.59,63.1,63.47,48814.0
2017-06-29 13:00:00,63.48,63.65,62.85,63.0,64184.0,63.48,63.65,62.85,63.0,64184.0
2017-06-29 13:30:00,62.95,63.86,62.87,63.59,95413.0,62.95,63.86,62.87,63.59,95413.0
2017-06-29 14:00:00,63.55,64.0,63.33,63.89,98881.0,63.55,64.0,63.33,63.89,98881.0
2017-06-29 14:30:00,63.89,64.29,63.88,64.14,52795.0,63.89,64.29,63.88,64.14,52795.0
2017-06-29 15:00:00,64.13,64.73,64.01,64.58,104771.0,64.13,64.73,64.01,64.58,104771.0
2017-06-29 15:30:00,64.58,65.08,64.56,64.67,234868.0,64.58,65.08,64.56,64.67,234868.0
2017-06-30 09:30:00,63.55,65.46,63.26,64.83,129065.0,63.55,65.46,63.26,64.83,129065.0
2017-06-30 10:00:00,64.78,65.05,64.76,64.89,78288.0,64.78,65.05,64.76,64.89,78288.0
2017-06-30 10:30:00,64.94,65.1,64.89,65.01,51961.0,64.94,65.1,64.89,65.01,51961.0
2017-06-30 11:00:00,65.0,65.13,64.82,64.96,59177.0,65.0,65.13,64.82,64.96,59177.0
2017-06-30 11:30:00,64.94,65.1,64.87,65.01,48658.0,64.94,65.1,64.87,65.01,48658.0
2017-06-30 12:00:00,65.01,65.08,64.64,65.06,59003.0,65.01,65.08,64.64,65.06,59003.0
2017-06-30 12:30:00,65.06,65.06,64.91,64.98,62203.0,65.06,65.06,64.91,64.98,62203.0
2017-06-30 13:00:00,64.98,65.05,64.92,64.98,48673.0,64.98,65.05,64.92,64.98,48673.0
2017-06-30 13:30:00,64.98,64.98,64.77,64.9,29789.0,64.98,64.98,64.77,64.9,29789.0
2017-06-30 14:00:00,64.9,65.0,64.79,64.9,57038.0,64.9,65.0,64.79,64.9,57038.0
2017-06-30 14:30:00,64.93,64.94,64.5,64.78,60272.0,64.93,64.94,64.5,64.78,60272.0
2017-06-30 15:00:00,64.78,64.84,64.61,64.7,44332.0,64.78,64.84,64.61,64.7,44332.0
2017-06-30 15:30:00,64.69,64.82,64.42,64.45,189276.0,64.69,64.82,64.42,64.45,189276.0
2017-07-03 09:30:00,65.19,65.43,64.57,64.71,72129.0,65.19,65.43,64.57,64.71,72129.0
2017-07-03 10:00:00,64.84,65.46,64.73,65.06,93211.0,64.84,65.46,64.73,65.06,93211.0
2017-07-03 10:30:00,65.05,65.48,64.6,64.63,90157.0,65.05,65.48,64.6,64.63,90157.0
2017-07-03 11:00:00,64.65,65.04,64.15,64.9,46556.0,64.65,65.04,64.15,64.9,46556.0
2017-07-03 11:30:00,64.94,65.17,64.68,64.94,31637.0,64.94,65.17,64.68,64.94,31637.0
2017-07-03 12:00:00,64.89,65.3,64.86,64.98,81850.0,64.89,65.3,64.86,64.98,81850.0
2017-07-03 12:30:00,65.01,65.38,64.92,64.98,94244.0,65.01,65.38,64.92,64.98,94244.0
2017-07-05 09:30:00,65.05,65.55,64.65,65.3,144364.0,65.05,65.55,64.65,65.3,144364.0
2017-07-05 10:00:00,65.34,66.16,65.25,66.09,140444.0,65.34,66.16,65.25,66.09,140444.0
2017-07-05 10:30:00,66.14,66.61,65.98,66.5,139147.0,66.14,66.61,65.98,66.5,139147.0
2017-07-05 11:00:00,66.5,66.89,66.44,66.81,117767.0,66.5,66.89,66.44,66.81,117767.0
2017-07-05 11:30:00,66.8,67.09,66.75,66.92,121325.0,66.8,67.09,66.75,66.92,121325.0
2017-07-05 12:00:00,66.88,67.25,66.8,67.2,81570.0,66.88,67.25,66.8,67.2,81570.0
2017-07-05 12:30:00,67.2,67.28,66.92,66.97,93648.0,67.2,67.28,66.92,66.97,93648.0
2017-07-05 13:00:00,66.94,67.03,66.92,66.98,44991.0,66.94,67.03,66.92,66.98,44991.0
2017-07-05 13:30:00,67.0,67.11,66.94,66.99,76020.0,67.0,67.11,66.94,66.99,76020.0
2017-07-05 14:00:00,67.01,67.17,66.8,67.04,173539.0,67.01,67.17,66.8,67.04,173539.0
2017-07-05 14:30:00,67.05,67.2,66.98,67.09,80706.0,67.05,67.2,66.98,67.09,80706.0
2017-07-05 15:00:00,67.12,67.91,67.1,67.77,112375.0,67.12,67.91,67.1,67.77,112375.0
2017-07-05 15:30:00,67.79,68.11,67.16,67.37,299406.0,67.79,68.11,67.16,67.37,299406.0
2017-07-06 09:30:00,66.23,68.86,66.0,68.74,212573.0,66.23,68.86,66.0,68.74,212573.0
2017-07-06 10:00:00,68.8,69.26,66.86,67.24,311590.0,68.8,69.26,66.86,67.24,311590.0
2017-07-06 10:30:00,67.21,67.71,66.52,67.59,155076.0,67.21,67.71,66.52,67.59,155076.0
2017-07-06 11:00:00,67.66,68.8,67.62,68.7,136709.0,67.66,68.8,67.62,68.7,136709.0
2017-07-06 11:30:00,68.64,69.18,68.44,68.65,170935.0,68.64,69.18,68.44,68.65,170935.0
2017-07-06 12:00:00,68.7,68.74,68.11,68.45,85392.0,68.7,68.74,68.11,68.45,85392.0
2017-07-06 12:30:00,68.45,68.56,67.8,67.9,70176.0,68.45,68.56,67.8,67.9,70176.0
2017-07-06 13:00:00,67.92,68.53,67.87,68.43,66996.0,67.92,68.53,67.87,68.43,66996.0
2017-07-06 13:30:00,68.44,68.5,68.11,68.28,58991.0,68.44,68.5,68.11,68.28,58991.0
2017-07-06 14:00:00,68.3,68.39,67.9,67.95,97455.0,68.3,68.39,67.9,67.95,97455.0
2017-07-06 14:30:00,67.91,68.1,67.48,67.53,87245.0,67.91,68.1,67.48,67.53,87245.0
2017-07-06 15:00:00,67.5,67.63,67.11,67.43,133546.0,67.5,67.63,67.11,67.43,133546.0
2017-07-06 15:30:00,67.44,67.8,66.83,67.7,312578.0,67.44,67.8,66.83,67.7,312578.0
2017-07-07 09:30:00,67.7,67.75,65.83,65.89,216534.0,67.7,67.75,65.83,65.89,216534.0
2017-07-07 10:00:00,65.95,65.96,61.83,63.86,755710.0,65.95,65.96,61.83,63.86,755710.0
2017-07-07 10:30:00,63.93,64.58,62.5,64.45,413985.0,63.93,64.58,62.5,64.45,413985.0
2017-07-07 11:00:00,64.49,64.98,64.17,64.67,255231.0,64.49,64.98,64.17,64.67,255231.0
2017-07-07 11:30:00,64.7,64.97,64.11,64.45,148001.0,64.7,64.97,64.11,64.45,148001.0
2017-07-07 12:00:00,64.45,64.52,63.85,64.3,159829.0,64.45,64.52,63.85,64.3,159829.0
2017-07-07 12:30:00,64.26,64.36,63.85,63.95,156955.0,64.26,64.36,63.85,63.95,156955.0
2017-07-07 13:00:00,63.95,64.02,63.67,63.93,174747.0,63.95,64.02,63.67,63.93,174747.0
2017-07-07 13:30:00,63.91,63.97,63.55,63.76,169062.0,63.91,63.97,63.55,63.76,169062.0
2017-07-07 14:00:00,63.74,63.8,63.42,63.53,232971.0,63.74,63.8,63.42,63.53,232971.0
2017-07-07 14:30:00,63.52,63.52,62.8,62.8,212824.0,63.52,63.52,62.8,62.8,212824.0
2017-07-07 15:00:00,62.81,62.85,62.1,62.59,288678.0,62.81,62.85,62.1,62.59,288678.0
2017-07-07 15:30:00,62.59,63.15,62.1,62.7,594172.0,62.59,63.15,62.1,62.7,594172.0
2017-07-10 09:30:00,62.47,63.82,61.91,62.05,300424.0,62.47,63.82,61.91,62.05,300424.0
2017-07-10 10:00:00,62.05,62.24,60.41,60.65,407828.0,62.05,62.24,60.41,60.65,407828.0
2017-07-10 10:30:00,60.69,61.32,60.2,60.23,329023.0,60.69,61.32,60.2,60.23,329023.0
2017-07-10 11:00:00,60.25,60.25,59.29,59.87,376883.0,60.25,60.25,59.29,59.87,376883.0
2017-07-10 11:30:00,59.87,60.43,59.67,59.86,280312.0,59.87,60.43,59.67,59.86,280312.0
2017-07-10 12:00:00,59.82,60.35,59.12,59.26,231931.0,59.82,60.35,59.12,59.26,231931.0
2017-07-10 12:30:00,59.23,60.04,59.23,59.87,210967.0,59.23,60.04,59.23,59.87,210967.0
2017-07-10 13:00:00,59.96,60.38,59.59,60.13,225000.0,59.96,60.38,59.59,60.13,225000.0
2017-07-10 13:30:00,60.23,60.73,59.93,60.28,212739.0,60.23,60.73,59.93,60.28,212739.0
2017-07-10 14:00:00,60.28,60.55,59.88,60.21,210925.0,60.28,60.55,59.88,60.21,210925.0
2017-07-10 14:30:00,60.16,60.47,59.96,60.3,168860.0,60.16,60.47,59.96,60.3,168860.0
2017-07-10 15:00:00,60.3,60.52,60.13,60.32,190315.0,60.3,60.52,60.13,60.32,190315.0
2017-07-10 15:30:00,60.32,60.82,60.11,60.64,409371.0,60.32,60.82,60.11,60.64,409371.0
2017-07-11 09:30:00,61.25,62.69,60.65,61.6,298421.0,61.25,62.69,60.65,61.6,298421.0
2017-07-11 10:00:00,61.6,61.95,60.73,60.84,336639.0,61.6,61.95,60.73,60.84,336639.0
2017-07-11 10:30:00,60.87,61.0,59.78,60.81,211956.0,60.87,61.0,59.78,60.81,211956.0
2017-07-11 11:00:00,60.86,61.9,60.86,61.07,195436.0,60.86,61.9,60.86,61.07,195436.0
2017-07-11 11:30:00,61.07,61.14,60.52,61.07,219303.0,61.07,61.14,60.52,61.07,219303.0
2017-07-11 12:00:00,61.03,61.81,60.98,61.23,130362.0,61.03,61.81,60.98,61.23,130362.0
2017-07-11 12:30:00,61.27,61.48,60.65,60.91,107776.0,61.27,61.48,60.65,60.91,107776.0
2017-07-11 13:00:00,60.98,61.76,60.92,61.6,153072.0,60.98,61.76,60.92,61.6,153072.0
2017-07-11 13:30:00,61.67,61.9,61.52,61.72,99288.0,61.67,61.9,61.52,61.72,99288.0
2017-07-11 14:00:00,61.79,62.35,61.64,62.3,152386.0,61.79,62.35,61.64,62.3,152386.0
2017-07-11 14:30:00,62.3,62.35,61.82,61.97,200896.0,62.3,62.35,61.82,61.97,200896.0
2017-07-11 15:00:00,61.98,62.95,61.92,62.9,275150.0,61.98,62.95,61.92,62.9,275150.0
2017-07-11 15:30:00,62.89,63.03,61.84,61.85,422300.0,62.89,63.03,61.84,61.85,422300.0
2017-07-12 09:30:00,61.28,63.79,61.26,62.84,245757.0,61.28,63.79,61.26,62.84,245757.0
2017-07-12 10:00:00,62.81,64.46,62.7,63.82,219129.0,62.81,64.46,62.7,63.82,219129.0
2017-07-12 10:30:00,63.76,64.59,63.67,64.1,236333.0,63.76,64.59,63.67,64.1,236333.0
2017-07-12 11:00:00,64.05,64.45,63.83,64.29,176181.0,64.05,64.45,63.83,64.29,176181.0
2017-07-12 11:30:00,64.34,64.98,64.29,64.52,153420.0,64.34,64.98,64.29,64.52,153420.0
2017-07-12 12:00:00,64.57,64.74,64.02,64.13,118743.0,64.57,64.74,64.02,64.13,118743.0
2017-07-12 12:30:00,64.13,65.42,64.13,65.4,148417.0,64.13,65.42,64.13,65.4,148417.0
2017-07-12 13:00:00,65.42,65.49,64.65,65.01,195235.0,65.42,65.49,64.65,65.01,195235.0
2017-07-12 13:30:00,64.97,65.49,64.97,65.3,149678.0,64.97,65.49,64.97,65.3,149678.0
2017-07-12 14:00:00,65.3,66.34,65.21,66.28,255349.0,65.3,66.34,65.21,66.28,255349.0
2017-07-12 14:30:00,66.26,66.73,66.19,66.38,247438.0,66.26,66.73,66.19,66.38,247438.0
2017-07-12 15:00:00,66.38,67.1,66.21,67.09,235254.0,66.38,67.1,66.21,67.09,235254.0
2017-07-12 15:30:00,67.11,67.89,66.85,67.27,466948.0,67.11,67.89,66.85,67.27,466948.0
2017-07-13 09:30:00,68.43,70.31,67.62,69.6,313066.0,68.43,70.31,67.62,69.6,313066.0
2017-07-13 10:00:00,69.59,70.2,69.05,69.87,355063.0,69.59,70.2,69.05,69.87,355063.0
2017-07-13 10:30:00,69.82,69.88,68.92,69.76,206200.0,69.82,69.88,68.92,69.76,206200.0
2017-07-13 11:00:00,69.82,70.0,69.53,69.78,110696.0,69.82,70.0,69.53,69.78,110696.0
2017-07-13 11:30:00,69.82,69.85,69.26,69.6,114722.0,69.82,69.85,69.26,69.6,114722.0
2017-07-13 12:00:00,69.62,70.58,69.56,70.01,182924.0,69.62,70.58,69.56,70.01,182924.0
2017-07-13 12:30:00,70.08,70.55,69.7,70.35,152782.0,70.08,70.55,69.7,70.35,152782.0
2017-07-13 13:00:00,70.34,70.9,70.01,70.7,146608.0,70.34,70.9,70.01,70.7,146608.0
2017-07-13 13:30:00,70.7,71.4,70.61,71.24,143680.0,70.7,71.4,70.61,71.24,143680.0
2017-07-13 14:00:00,71.25,71.33,70.02,71.09,145607.0,71.25,71.33,70.02,71.09,145607.0
2017-07-13 14:30:00,71.08,71.21,70.7,70.75,128020.0,71.08,71.21,70.7,70.75,128020.0
2017-07-13 15:00:00,70.72,70.96,70.14,70.47,241596.0,70.72,70.96,70.14,70.47,241596.0
2017-07-13 15:30:00,70.5,70.55,69.98,70.38,267918.0,70.5,70.55,69.98,70.38,267918.0
2017-07-14 09:30:00,67.5,67.59,65.2,66.89,653573.0,67.5,67.59,65.2,66.89,653573.0
2017-07-14 10:00:00,66.79,66.86,64.61,65.03,271008.0,66.79,66.86,64.61,65.03,271008.0
2017-07-14 10:30:00,64.98,65.82,64.64,65.68,264140.0,64.98,65.82,64.64,65.68,264140.0
2017-07-14 11:00:00,65.76,65.82,65.44,65.65,128857.0,65.76,65.82,65.44,65.65,128857.0
2017-07-14 11:30:00,65.69,67.0,65.51,66.5,130325.0,65.69,67.0,65.51,66.5,130325.0
2017-07-14 12:00:00,66.42,66.53,65.73,65.91,62187.0,66.42,66.53,65.73,65.91,62187.0
2017-07-14 12:30:00,66.0,66.3,65.79,66.02,146360.0,66.0,66.3,65.79,66.02,146360.0
2017-07-14 13:00:00,66.02,66.36,65.76,65.98,138454.0,66.02,66.36,65.76,65.98,138454.0
2017-07-14 13:30:00,65.98,66.1,65.65,65.72,63616.0,65.98,66.1,65.65,65.72,63616.0
2017-07-14 14:00:00,65.73,66.06,65.64,65.82,74664.0,65.73,66.06,65.64,65.82,74664.0
2017-07-14 14:30:00,65.8,66.66,65.51,66.3,113283.0,65.8,66.66,65.51,66.3,113283.0
2017-07-14 15:00:00,66.34,66.41,65.91,66.13,117089.0,66.34,66.41,65.91,66.13,117089.0
2017-07-14 15:30:00,66.16,66.99,65.95,65.99,384276.0,66.16,66.99,65.95,65.99,384276.0
2017-07-17 09:30:00,64.8,66.44,64.7,66.24,180110.0,64.8,66.44,64.7,66.24,180110.0
2017-07-17 10:00:00,66.29,67.3,66.03,66.87,192570.0,66.29,67.3,66.03,66.87,192570.0
2017-07-17 10:30:00,66.87,68.28,66.58,68.21,338562.0,66.87,68.28,66.58,68.21,338562.0
2017-07-17 11:00:00,68.27,68.79,67.87,68.31,125140.0,68.27,68.79,67.87,68.31,125140.0
2017-07-17 11:30:00,68.3,68.73,68.04,68.68,136863.0,68.3,68.73,68.04,68.68,136863.0
2017-07-17 12:00:00,68.66,68.88,68.38,68.57,89925.0,68.66,68.88,68.38,68.57,89925.0
2017-07-17 12:30:00,68.61,68.77,68.12,68.3,106555.0,68.61,68.77,68.12,68.3,106555.0
2017-07-17 13:00:00,68.36,68.75,67.89,68.66,112620.0,68.36,68.75,67.89,68.66,112620.0
2017-07-17 13:30:00,68.64,69.01,68.53,68.82,126640.0,68.64,69.01,68.53,68.82,126640.0
2017-07-17 14:00:00,68.8,68.83,68.1,68.2,92914.0,68.8,68.83,68.1,68.2,92914.0
2017-07-17 14:30:00,68.24,68.62,68.18,68.29,106635.0,68.24,68.62,68.18,68.29,106635.0
2017-07-17 15:00:00,68.31,69.15,68.23,68.87,179580.0,68.31,69.15,68.23,68.87,179580.0
2017-07-17 15:30:00,68.9,69.05,68.27,68.28,326277.0,68.9,69.05,68.27,68.28,326277.0
2017-07-18 09:30:00,69.41,71.67,69.1,70.93,374834.0,69.41,71.67,69.1,70.93,374834.0
2017-07-18 10:00:00,70.94,71.72,70.64,71.46,256284.0,70.94,71.72,70.64,71.46,256284.0
2017-07-18 10:30:00,71.5,72.54,71.38,72.42,302997.0,71.5,72.54,71.38,72.42,302997.0
2017-07-18 11:00:00,72.46,73.81,72.12,73.39,394833.0,72.46,73.81,72.12,73.39,394833.0
2017-07-18 11:30:00,73.42,74.0,71.78,72.03,292741.0,73.42,74.0,71.78,72.03,292741.0
2017-07-18 12:00:00,71.96,72.81,71.74,72.53,131359.0,71.96,72.81,71.74,72.53,131359.0
2017-07-18 12:30:00,72.54,73.05,72.15,72.78,136158.0,72.54,73.05,72.15,72.78,136158.0
2017-07-18 13:00:00,72.83,73.0,72.48,72.78,126638.0,72.83,73.0,72.48,72.78,126638.0
2017-07-18 13:30:00,72.75,73.54,72.74,73.05,122218.0,72.75,73.54,72.74,73.05,122218.0
2017-07-18 14:00:00,73.07,73.38,72.77,73.05,141176.0,73.07,73.38,72.77,73.05,141176.0
2017-07-18 14:30:00,73.05,74.02,72.9,73.72,190068.0,73.05,74.02,72.9,73.72,190068.0
2017-07-18 15:00:00,73.74,74.8,73.28,74.39,248041.0,73.74,74.8,73.28,74.39,248041.0
2017-07-18 15:30:00,74.39,75.4,74.34,75.02,487258.0,74.39,75.4,74.34,75.02,487258.0
2017-07-19 09:30:00,75.4,76.19,73.07,73.96,288081.0,75.4,76.19,73.07,73.96,288081.0
2017-07-19 10:00:00,74.06,74.78,73.82,74.06,155113.0,74.06,74.78,73.82,74.06,155113.0
2017-07-19 10:30:00,74.12,75.6,74.02,75.4,100756.0,74.12,75.6,74.02,75.4,100756.0
2017-07-19 11:00:00,75.37,76.07,74.98,75.64,111589.0,75.37,76.07,74.98,75.64,111589.0
2017-07-19 11:30:00,75.69,76.46,75.56,76.15,109651.0,75.69,76.46,75.56,76.15,109651.0
2017-07-19 12:00:00,76.15,76.46,75.7,76.13,113545.0,76.15,76.46,75.7,76.13,113545.0
2017-07-19 12:30:00,76.2,76.35,75.65,75.94,71209.0,76.2,76.35,75.65,75.94,71209.0
2017-07-19 13:00:00,75.96,76.75,75.94,76.35,107842.0,75.96,76.75,75.94,76.35,107842.0
2017-07-19 13:30:00,76.41,76.67,76.01,76.1,70974.0,76.41,76.67,76.01,76.1,70974.0
2017-07-19 14:00:00,76.1,76.31,75.27,75.59,99584.0,76.1,76.31,75.27,75.59,99584.0
2017-07-19 14:30:00,75.5,76.1,75.3,76.07,65804.0,75.5,76.1,75.3,76.07,65804.0
2017-07-19 15:00:00,76.08,76.71,75.99,76.7,88685.0,76.08,76.71,75.99,76.7,88685.0
2017-07-19 15:30:00,76.69,77.55,76.58,77.4,230887.0,76.69,77.55,76.58,77.4,230887.0
2017-07-20 09:30:00,78.0,78.76,77.47,78.34,100714.0,78.0,78.76,77.47,78.34,100714.0
2017-07-20 10:00:00,78.36,79.91,78.18,79.7,162112.0,78.36,79.91,78.18,79.7,162112.0
2017-07-20 10:30:00,79.7,79.76,78.36,78.77,111908.0,79.7,79.76,78.36,78.77,111908.0
2017-07-20 11:00:00,78.79,78.94,77.34,78.08,97664.0,78.79,78.94,77.34,78.08,97664.0
2017-07-20 11:30:00,78.15,78.8,77.86,78.35,40770.0,78.15,78.8,77.86,78.35,40770.0
2017-07-20 12:00:00,78.38,78.96,78.25,78.79,61246.0,78.38,78.96,78.25,78.79,61246.0
2017-07-20 12:30:00,78.76,79.06,78.67,78.76,84213.0,78.76,79.06,78.67,78.76,84213.0
2017-07-20 13:00:00,78.74,78.83,77.74,77.74,67898.0,78.74,78.83,77.74,77.74,67898.0
2017-07-20 13:30:00,77.77,78.04,77.31,77.31,76482.0,77.77,78.04,77.31,77.31,76482.0
2017-07-20 14:00:00,77.31,77.71,76.68,77.56,81838.0,77.31,77.71,76.68,77.56,81838.0
2017-07-20 14:30:00,77.53,77.68,77.27,77.4,38984.0,77.53,77.68,77.27,77.4,38984.0
2017-07-20 15:00:00,77.45,77.6,76.9,76.96,72876.0,77.45,77.6,76.9,76.96,72876.0
2017-07-20 15:30:00,76.95,77.25,76.64,76.64,215110.0,76.95,77.25,76.64,76.64,215110.0
2017-07-21 09:30:00,75.62,77.14,75.13,75.43,123925.0,75.62,77.14,75.13,75.43,123925.0
2017-07-21 10:00:00,75.6,75.73,75.04,75.51,140616.0,75.6,75.73,75.04,75.51,140616.0
2017-07-21 10:30:00,75.33,76.49,75.33,75.76,65347.0,75.33,76.49,75.33,75.76,65347.0
2017-07-21 11:00:00,75.6,75.93,75.46,75.72,62604.0,75.6,75.93,75.46,75.72,62604.0
2017-07-21 11:30:00,75.65,75.74,75.27,75.67,64275.0,75.65,75.74,75.27,75.67,64275.0
2017-07-21 12:00:00,75.72,75.73,75.26,75.58,30020.0,75.72,75.73,75.26,75.58,30020.0
2017-07-21 12:30:00,75.6,75.86,75.38,75.54,35024.0,75.6,75.86,75.38,75.54,35024.0
2017-07-21 13:00:00,75.52,75.59,75.19,75.24,78528.0,75.52,75.59,75.19,75.24,78528.0
2017-07-21 13:30:00,75.26,75.32,74.32,74.48,102129.0,75.26,75.32,74.32,74.48,102129.0
2017-07-21 14:00:00,74.47,74.5,73.51,73.62,153579.0,74.47,74.5,73.51,73.62,153579.0
2017-07-21 14:30:00,73.61,73.72,72.6,72.85,157841.0,73.61,73.72,72.6,72.85,157841.0
2017-07-21 15:00:00,72.96,73.56,72.5,73.11,190692.0,72.96,73.56,72.5,73.11,190692.0
2017-07-21 15:30:00,73.1,74.23,73.06,74.11,227583.0,73.1,74.23,73.06,74.11,227583.0
2017-07-24 09:30:00,72.73,74.91,72.48,74.21,103479.0,72.73,74.91,72.48,74.21,103479.0
2017-07-24 10:00:00,74.11,74.44,73.65,73.95,43742.0,74.11,74.44,73.65,73.95,43742.0
2017-07-24 10:30:00,73.95,74.49,73.81,74.37,41915.0,73.95,74.49,73.81,74.37,41915.0
2017-07-24 11:00:00,74.23,75.0,74.2,74.73,52115.0,74.23,75.0,74.2,74.73,52115.0
2017-07-24 11:30:00,74.73,75.62,74.66,75.47,71016.0,74.73,75.62,74.66,75.47,71016.0
2017-07-24 12:00:00,75.47,75.53,74.61,74.82,56410.0,75.47,75.53,74.61,74.82,56410.0
2017-07-24 12:30:00,74.86,75.01,74.64,74.97,41397.0,74.86,75.01,74.64,74.97,41397.0
2017-07-24 13:00:00,74.98,75.11,74.67,74.98,53591.0,74.98,75.11,74.67,74.98,53591.0
2017-07-24 13:30:00,74.98,75.31,74.98,75.22,19871.0,74.98,75.31,74.98,75.22,19871.0
2017-07-24 14:00:00,75.26,75.4,75.12,75.21,13346.0,75.26,75.4,75.12,75.21,13346.0
2017-07-24 14:30:00,75.22,75.4,75.11,75.37,22606.0,75.22,75.4,75.11,75.37,22606.0
2017-07-24 15:00:00,75.38,75.38,74.98,75.23,36742.0,75.38,75.38,74.98,75.23,36742.0
2017-07-24 15:30:00,75.16,75.39,75.05,75.21,86916.0,75.16,75.39,75.05,75.21,86916.0
2017-07-25 09:30:00,75.14,76.0,75.0,75.16,75009.0,75.14,76.0,75.0,75.16,75009.0
2017-07-25 10:00:00,75.2,75.61,75.0,75.29,23927.0,75.2,75.61,75.0,75.29,23927.0
2017-07-25 10:30:00,75.22,75.23,74.76,74.92,37870.0,75.22,75.23,74.76,74.92,37870.0
2017-07-25 11:00:00,74.83,74.92,73.56,73.79,57350.0,74.83,74.92,73.56,73.79,57350.0
2017-07-25 11:30:00,73.75,74.16,73.25,73.36,62194.0,73.75,74.16,73.25,73.36,62194.0
2017-07-25 12:00:00,73.25,73.71,73.09,73.18,70621.0,73.25,73.71,73.09,73.18,70621.0
2017-07-25 12:30:00,73.21,73.32,72.53,72.59,62559.0,73.21,73.32,72.53,72.59,62559.0
2017-07-25 13:00:00,72.59,72.98,72.42,72.73,89432.0,72.59,72.98,72.42,72.73,89432.0
2017-07-25 13:30:00,72.74,73.39,72.66,72.93,75677.0,72.74,73.39,72.66,72.93,75677.0
2017-07-25 14:00:00,72.94,73.13,72.6,72.69,69198.0,72.94,73.13,72.6,72.69,69198.0
2017-07-25 14:30:00,72.72,73.58,72.48,73.56,82978.0,72.72,73.58,72.48,73.56,82978.0
2017-07-25 15:00:00,73.55,73.84,72.84,72.86,50215.0,73.55,73.84,72.84,72.86,50215.0
2017-07-25 15:30:00,72.97,73.13,72.51,72.69,173166.0,72.97,73.13,72.51,72.69,173166.0
2017-07-26 09:30:00,73.01,73.68,72.36,72.36,95506.0,73.01,73.68,72.36,72.36,95506.0
2017-07-26 10:00:00,72.4,72.79,71.85,72.14,56347.0,72.4,72.79,71.85,72.14,56347.0
2017-07-26 10:30:00,72.37,72.4,72.0,72.32,39885.0,72.37,72.4,72.0,72.32,39885.0
2017-07-26 11:00:00,72.34,72.38,71.8,72.03,68794.0,72.34,72.38,71.8,72.03,68794.0
2017-07-26 11:30:00,72.0,72.05,71.56,71.57,57960.0,72.0,72.05,71.56,71.57,57960.0
2017-07-26 12:00:00,71.59,72.09,71.02,71.94,75006.0,71.59,72.09,71.02,71.94,75006.0
2017-07-26 12:30:00,71.85,71.94,71.49,71.56,18399.0,71.85,71.94,71.49,71.56,18399.0
2017-07-26 13:00:00,71.55,71.66,71.0,71.09,50610.0,71.55,71.66,71.0,71.09,50610.0
2017-07-26 13:30:00,71.06,71.69,71.06,71.56,28710.0,71.06,71.69,71.06,71.56,28710.0
2017-07-26 14:00:00,71.53,71.68,70.51,70.51,51979.0,71.53,71.68,70.51,70.51,51979.0
2017-07-26 14:30:00,70.39,70.88,69.97,70.82,86921.0,70.39,70.88,69.97,70.82,86921.0
2017-07-26 15:00:00,70.8,71.1,70.73,70.85,60632.0,70.8,71.1,70.73,70.85,60632.0
2017-07-26 15:30:00,70.81,71.08,70.48,70.96,150826.0,70.81,71.08,70.48,70.96,150826.0
2017-07-27 09:30:00,70.93,72.31,70.79,72.12,44993.0,70.93,72.31,70.79,72.12,44993.0
2017-07-27 10:00:00,72.0,72.81,71.55,72.81,87688.0,72.0,72.81,71.55,72.81,87688.0
2017-07-27 10:30:00,72.95,73.22,72.61,73.0,51712.0,72.95,73.22,72.61,73.0,51712.0
2017-07-27 11:00:00,73.04,73.42,72.9,73.18,64000.0,73.04,73.42,72.9,73.18,64000.0
2017-07-27 11:30:00,73.23,73.35,72.14,72.53,68801.0,73.23,73.35,72.14,72.53,68801.0
2017-07-27 12:00:00,72.55,72.67,72.03,72.18,28244.0,72.55,72.67,72.03,72.18,28244.0
2017-07-27 12:30:00,72.05,72.06,70.76,70.8,44268.0,72.05,72.06,70.76,70.8,44268.0
2017-07-27 13:00:00,70.79,71.0,70.4,70.56,75696.0,70.79,71.0,70.4,70.56,75696.0
2017-07-27 13:30:00,70.5,70.72,70.01,70.68,66926.0,70.5,70.72,70.01,70.68,66926.0
2017-07-27 14:00:00,70.7,71.35,70.49,70.65,60313.0,70.7,71.35,70.49,70.65,60313.0
2017-07-27 14:30:00,70.64,71.16,70.39,71.09,28648.0,70.64,71.16,70.39,71.09,28648.0
2017-07-27 15:00:00,71.11,71.35,70.96,71.08,94621.0,71.11,71.35,70.96,71.08,94621.0
2017-07-27 15:30:00,71.09,71.53,71.08,71.44,101076.0,71.09,71.53,71.08,71.44,101076.0
2017-07-28 09:30:00,71.64,72.75,71.37,71.9,41397.0,71.64,72.75,71.37,71.9,41397.0
2017-07-28 10:00:00,71.9,72.22,71.55,72.22,21819.0,71.9,72.22,71.55,72.22,21819.0
2017-07-28 10:30:00,72.17,72.23,71.06,71.17,87806.0,72.17,72.23,71.06,71.17,87806.0
2017-07-28 11:00:00,71.14,71.63,71.1,71.32,40688.0,71.14,71.63,71.1,71.32,40688.0
2017-07-28 11:30:00,71.32,71.37,70.29,70.94,38114.0,71.32,71.37,70.29,70.94,38114.0
2017-07-28 12:00:00,71.0,71.16,69.9,70.07,43657.0,71.0,71.16,69.9,70.07,43657.0
2017-07-28 12:30:00,70.09,70.32,69.7,69.74,47724.0,70.09,70.32,69.7,69.74,47724.0
2017-07-28 13:00:00,69.88,69.88,69.42,69.66,67636.0,69.88,69.88,69.42,69.66,67636.0
2017-07-28 13:30:00,69.76,70.22,69.68,70.06,29770.0,69.76,70.22,69.68,70.06,29770.0
2017-07-28 14:00:00,70.06,70.06,69.37,69.76,37484.0,70.06,70.06,69.37,69.76,37484.0
2017-07-28 14:30:00,69.82,69.82,69.5,69.57,29599.0,69.82,69.82,69.5,69.57,29599.0
2017-07-28 15:00:00,69.59,69.63,69.0,69.54,94162.0,69.59,69.63,69.0,69.54,94162.0
2017-07-28 15:30:00,69.58,69.93,69.28,69.87,170315.0,69.58,69.93,69.28,69.87,170315.0
2017-07-31 09:30:00,69.8,70.15,69.0,69.02,97714.0,69.8,70.15,69.0,69.02,97714.0
2017-07-31 10:00:00,69.01,69.22,67.78,68.33,197728.0,69.01,69.22,67.78,68.33,197728.0
2017-07-31 10:30:00,68.33,68.34,67.71,67.74,62060.0,68.33,68.34,67.71,67.74,62060.0
2017-07-31 11:00:00,67.8,67.8,67.12,67.14,108379.0,67.8,67.8,67.12,67.14,108379.0
2017-07-31 11:30:00,67.18,68.0,67.06,68.0,75734.0,67.18,68.0,67.06,68.0,75734.0
2017-07-31 12:00:00,68.05,68.21,67.28,67.52,47066.0,68.05,68.21,67.28,67.52,47066.0
2017-07-31 12:30:00,67.45,67.5,67.25,67.43,78270.0,67.45,67.5,67.25,67.43,78270.0
2017-07-31 13:00:00,67.37,67.41,67.12,67.14,74335.0,67.37,67.41,67.12,67.14,74335.0
2017-07-31 13:30:00,67.18,67.18,66.53,66.76,107446.0,67.18,67.18,66.53,66.76,107446.0
2017-07-31 14:00:00,66.73,66.77,66.27,66.31,104271.0,66.73,66.77,66.27,66.31,104271.0
2017-07-31 14:30:00,66.34,66.36,65.68,65.89,188399.0,66.34,66.36,65.68,65.89,188399.0
2017-07-31 15:00:00,65.9,65.92,65.33,65.36,208024.0,65.9,65.92,65.33,65.36,208024.0
2017-07-31 15:30:00,65.32,65.56,65.09,65.15,417733.0,65.32,65.56,65.09,65.15,417733.0
2017-08-01 09:30:00,65.13,65.95,64.15,64.3,121765.0,65.13,65.95,64.15,64.3,121765.0
2017-08-01 10:00:00,64.29,64.39,62.95,63.05,141748.0,64.29,64.39,62.95,63.05,141748.0
2017-08-01 10:30:00,63.05,64.63,63.02,64.17,94687.0,63.05,64.63,63.02,64.17,94687.0
2017-08-01 11:00:00,64.17,65.04,64.04,65.02,57628.0,64.17,65.04,64.04,65.02,57628.0
2017-08-01 11:30:00,65.09,65.37,64.65,64.82,53006.0,65.09,65.37,64.65,64.82,53006.0
2017-08-01 12:00:00,64.77,65.01,64.4,64.53,35713.0,64.77,65.01,64.4,64.53,35713.0
2017-08-01 12:30:00,64.53,64.89,64.33,64.47,37612.0,64.53,64.89,64.33,64.47,37612.0
2017-08-01 13:00:00,64.43,64.43,63.57,63.57,108233.0,64.43,64.43,63.57,63.57,108233.0
2017-08-01 13:30:00,63.59,63.91,63.32,63.8,82207.0,63.59,63.91,63.32,63.8,82207.0
2017-08-01 14:00:00,63.83,64.42,63.81,63.93,68844.0,63.83,64.42,63.81,63.93,68844.0
2017-08-01 14:30:00,63.86,64.04,63.6,63.7,90366.0,63.86,64.04,63.6,63.7,90366.0
2017-08-01 15:00:00,63.69,63.81,63.02,63.02,115805.0,63.69,63.81,63.02,63.02,115805.0
2017-08-01 15:30:00,63.04,63.6,62.8,63.12,268278.0,63.04,63.6,62.8,63.12,268278.0
2017-08-02 09:30:00,62.65,63.09,61.41,62.28,69779.0,62.65,63.09,61.41,62.28,69779.0
2017-08-02 10:00:00,62.23,62.31,61.35,61.46,49591.0,62.23,62.31,61.35,61.46,49591.0
2017-08-02 10:30:00,61.45,61.47,60.86,61.03,95899.0,61.45,61.47,60.86,61.03,95899.0
2017-08-02 11:00:00,61.21,62.01,61.03,62.01,46978.0,61.21,62.01,61.03,62.01,46978.0
2017-08-02 11:30:00,61.99,62.3,61.6,61.69,41153.0,61.99,62.3,61.6,61.69,41153.0
2017-08-02 12:00:00,61.69,61.81,61.34,61.42,20862.0,61.69,61.81,61.34,61.42,20862.0
2017-08-02 12:30:00,61.47,61.51,61.14,61.19,24972.0,61.47,61.51,61.14,61.19,24972.0
2017-08-02 13:00:00,61.27,61.32,61.15,61.2,21400.0,61.27,61.32,61.15,61.2,21400.0
2017-08-02 13:30:00,61.17,61.47,60.92,61.44,117077.0,61.17,61.47,60.92,61.44,117077.0
2017-08-02 14:00:00,61.45,61.45,60.94,61.05,24690.0,61.45,61.45,60.94,61.05,24690.0
2017-08-02 14:30:00,61.0,61.12,60.86,61.08,46909.0,61.0,61.12,60.86,61.08,46909.0
2017-08-02 15:00:00,61.08,61.31,60.93,61.18,66539.0,61.08,61.31,60.93,61.18,66539.0
2017-08-02 15:30:00,61.18,61.2,60.44,60.66,165710.0,61.18,61.2,60.44,60.66,165710.0
2017-08-03 09:30:00,60.0,60.43,59.64,59.78,84851.0,60.0,60.43,59.64,59.78,84851.0
2017-08-03 10:00:00,59.73,59.93,59.35,59.59,82592.0,59.73,59.93,59.35,59.59,82592.0
2017-08-03 10:30:00,59.64,60.0,59.62,59.8,50412.0,59.64,60.0,59.62,59.8,50412.0
2017-08-03 11:00:00,59.88,60.05,59.53,59.64,70706.0,59.88,60.05,59.53,59.64,70706.0
2017-08-03 11:30:00,59.56,59.56,58.68,59.41,113978.0,59.56,59.56,58.68,59.41,113978.0
2017-08-03 12:00:00,59.31,60.07,59.13,59.56,65949.0,59.31,60.07,59.13,59.56,65949.0
2017-08-03 12:30:00,59.57,59.63,59.0,59.12,33856.0,59.57,59.63,59.0,59.12,33856.0
2017-08-03 13:00:00,59.13,59.16,58.66,58.83,34936.0,59.13,59.16,58.66,58.83,34936.0
2017-08-03 13:30:00,58.79,58.88,58.51,58.61,32674.0,58.79,58.88,58.51,58.61,32674.0
2017-08-03 14:00:00,58.56,58.95,58.52,58.85,55075.0,58.56,58.95,58.52,58.85,55075.0
2017-08-03 14:30:00,58.89,59.2,58.76,58.81,108547.0,58.89,59.2,58.76,58.81,108547.0
2017-08-03 15:00:00,58.86,59.13,58.8,59.02,153890.0,58.86,59.13,58.8,59.02,153890.0
2017-08-03 15:30:00,59.02,59.05,58.8,58.99,165795.0,59.02,59.05,58.8,58.99,165795.0
2017-08-04 09:30:00,59.0,59.56,58.5,59.12,112890.0,59.0,59.56,58.5,59.12,112890.0
2017-08-04 10:00:00,59.28,59.28,58.46,59.08,53519.0,59.28,59.28,58.46,59.08,53519.0
2017-08-04 10:30:00,59.02,59.26,58.75,59.05,68109.0,59.02,59.26,58.75,59.05,68109.0
2017-08-04 11:00:00,59.07,59.12,58.83,58.99,53324.0,59.07,59.12,58.83,58.99,53324.0
2017-08-04 11:30:00,59.01,59.06,58.77,59.03,37918.0,59.01,59.06,58.77,59.03,37918.0
2017-08-04 12:00:00,59.03,59.05,58.6,58.81,33904.0,59.03,59.05,58.6,58.81,33904.0
2017-08-04 12:30:00,58.82,58.97,58.65,58.71,23673.0,58.82,58.97,58.65,58.71,23673.0
2017-08-04 13:00:00,58.68,58.96,58.59,58.64,29887.0,58.68,58.96,58.59,58.64,29887.0
2017-08-04 13:30:00,58.63,58.82,58.46,58.5,22578.0,58.63,58.82,58.46,58.5,22578.0
2017-08-04 14:00:00,58.46,58.58,58.1,58.32,24120.0,58.46,58.58,58.1,58.32,24120.0
2017-08-04 14:30:00,58.32,58.44,58.15,58.34,81630.0,58.32,58.44,58.15,58.34,81630.0
2017-08-04 15:00:00,58.35,58.59,58.03,58.1,62841.0,58.35,58.59,58.03,58.1,62841.0
2017-08-04 15:30:00,58.11,58.27,56.92,56.92,556652.0,58.11,58.27,56.92,56.92,556652.0
2017-08-07 09:30:00,57.18,57.57,56.72,56.89,141352.0,57.18,57.57,56.72,56.89,141352.0
2017-08-07 10:00:00,56.87,57.37,56.71,57.3,109190.0,56.87,57.37,56.71,57.3,109190.0
2017-08-07 10:30:00,57.25,58.25,57.25,57.88,210353.0,57.25,58.25,57.25,57.88,210353.0
2017-08-07 11:00:00,57.88,58.36,57.88,58.1,142254.0,57.88,58.36,57.88,58.1,142254.0
2017-08-07 11:30:00,58.09,59.34,58.02,59.06,171352.0,58.09,59.34,58.02,59.06,171352.0
2017-08-07 12:00:00,59.14,59.61,58.96,59.26,113548.0,59.14,59.61,58.96,59.26,113548.0
2017-08-07 12:30:00,59.26,59.32,58.96,59.15,38005.0,59.26,59.32,58.96,59.15,38005.0
2017-08-07 13:00:00,59.1,59.17,58.83,58.94,40533.0,59.1,59.17,58.83,58.94,40533.0
2017-08-07 13:30:00,58.91,59.01,58.56,58.56,31179.0,58.91,59.01,58.56,58.56,31179.0
2017-08-07 14:00:00,58.62,58.66,58.38,58.48,33587.0,58.62,58.66,58.38,58.48,33587.0
2017-08-07 14:30:00,58.58,58.72,58.26,58.3,47120.0,58.58,58.72,58.26,58.3,47120.0
2017-08-07 15:00:00,58.29,58.48,58.24,58.42,102274.0,58.29,58.48,58.24,58.42,102274.0
2017-08-07 15:30:00,58.46,59.09,58.44,58.61,227356.0,58.46,59.09,58.44,58.61,227356.0
2017-08-08 09:30:00,58.75,59.04,58.23,58.23,33675.0,58.75,59.04,58.23,58.23,33675.0
2017-08-08 10:00:00,58.28,58.46,55.46,56.61,239197.0,58.28,58.46,55.46,56.61,239197.0
2017-08-08 10:30:00,56.71,57.05,56.07,56.94,58938.0,56.71,57.05,56.07,56.94,58938.0
2017-08-08 11:00:00,57.0,57.87,56.9,57.67,37956.0,57.0,57.87,56.9,57.67,37956.0
2017-08-08 11:30:00,57.73,57.83,57.5,57.8,91625.0,57.73,57.83,57.5,57.8,91625.0
2017-08-08 12:00:00,57.87,58.3,57.77,58.04,22930.0,57.87,58.3,57.77,58.04,22930.0
2017-08-08 12:30:00,57.99,58.0,57.59,57.65,20365.0,57.99,58.0,57.59,57.65,20365.0
2017-08-08 13:00:00,57.68,57.79,57.52,57.52,14339.0,57.68,57.79,57.52,57.52,14339.0
2017-08-08 13:30:00,57.45,57.54,57.2,57.2,15878.0,57.45,57.54,57.2,57.2,15878.0
2017-08-08 14:00:00,57.16,57.45,57.02,57.2,23337.0,57.16,57.45,57.02,57.2,23337.0
2017-08-08 14:30:00,57.19,57.75,57.05,57.63,23187.0,57.19,57.75,57.05,57.63,23187.0
2017-08-08 15:00:00,57.64,57.72,57.14,57.27,44975.0,57.64,57.72,57.14,57.27,44975.0
2017-08-08 15:30:00,57.24,57.43,56.91,57.27,180194.0,57.24,57.43,56.91,57.27,180194.0
2017-08-09 09:30:00,56.19,57.21,56.09,57.11,46940.0,56.19,57.21,56.09,57.11,46940.0
2017-08-09 10:00:00,57.17,57.79,57.01,57.36,26037.0,57.17,57.79,57.01,57.36,26037.0
2017-08-09 10:30:00,57.41,57.65,56.8,57.48,40305.0,57.41,57.65,56.8,57.48,40305.0
2017-08-09 11:00:00,57.47,57.66,56.97,56.99,32500.0,57.47,57.66,56.97,56.99,32500.0
2017-08-09 11:30:00,57.03,57.66,57.01,57.47,21052.0,57.03,57.66,57.01,57.47,21052.0
2017-08-09 12:00:00,57.47,57.61,57.27,57.42,16100.0,57.47,57.61,57.27,57.42,16100.0
2017-08-09 12:30:00,57.44,57.59,57.33,57.36,14796.0,57.44,57.59,57.33,57.36,14796.0
2017-08-09 13:00:00,57.28,57.43,57.15,57.35,15658.0,57.28,57.43,57.15,57.35,15658.0
2017-08-09 13:30:00,57.38,57.66,57.25,57.61,38930.0,57.38,57.66,57.25,57.61,38930.0
2017-08-09 14:00:00,57.56,57.63,57.17,57.25,33099.0,57.56,57.63,57.17,57.25,33099.0
2017-08-09 14:30:00,57.18,57.23,56.79,57.04,129120.0,57.18,57.23,56.79,57.04,129120.0
2017-08-09 15:00:00,57.01,57.54,56.92,57.49,60991.0,57.01,57.54,56.92,57.49,60991.0
2017-08-09 15:30:00,57.47,57.47,57.0,57.39,151711.0,57.47,57.47,57.0,57.39,151711.0
2017-08-10 09:30:00,56.94,57.42,56.54,57.16,58054.0,56.94,57.42,56.54,57.16,58054.0
2017-08-10 10:00:00,57.34,57.34,56.06,56.1,35433.0,57.34,57.34,56.06,56.1,35433.0
2017-08-10 10:30:00,56.18,56.25,55.76,56.0,45406.0,56.18,56.25,55.76,56.0,45406.0
2017-08-10 11:00:00,56.07,56.22,55.67,55.93,22734.0,56.07,56.22,55.67,55.93,22734.0
2017-08-10 11:30:00,55.95,55.97,55.05,55.46,46133.0,55.95,55.97,55.05,55.46,46133.0
2017-08-10 12:00:00,55.39,55.89,55.39,55.64,14322.0,55.39,55.89,55.39,55.64,14322.0
2017-08-10 12:30:00,55.59,55.64,54.98,55.46,54493.0,55.59,55.64,54.98,55.46,54493.0
2017-08-10 13:00:00,55.46,55.91,55.33,55.91,25604.0,55.46,55.91,55.33,55.91,25604.0
2017-08-10 13:30:00,55.9,56.03,55.76,56.0,41100.0,55.9,56.03,55.76,56.0,41100.0
2017-08-10 14:00:00,55.96,56.26,55.81,56.18,21934.0,55.96,56.26,55.81,56.18,21934.0
2017-08-10 14:30:00,56.21,56.62,56.06,56.48,58164.0,56.21,56.62,56.06,56.48,58164.0
2017-08-10 15:00:00,56.5,56.63,56.25,56.29,78365.0,56.5,56.63,56.25,56.29,78365.0
2017-08-10 15:30:00,56.32,56.4,55.9,56.03,111765.0,56.32,56.4,55.9,56.03,111765.0
2017-08-11 09:30:00,55.75,56.6,55.59,56.32,44944.0,55.75,56.6,55.59,56.32,44944.0
2017-08-11 10:00:00,56.32,56.97,56.26,56.73,40670.0,56.32,56.97,56.26,56.73,40670.0
2017-08-11 10:30:00,56.71,57.37,56.58,56.58,47125.0,56.71,57.37,56.58,56.58,47125.0
2017-08-11 11:00:00,56.7,56.82,55.56,55.6,32487.0,56.7,56.82,55.56,55.6,32487.0
2017-08-11 11:30:00,55.71,56.59,55.55,56.13,47779.0,55.71,56.59,55.55,56.13,47779.0
2017-08-11 12:00:00,56.11,56.32,55.96,56.1,30100.0,56.11,56.32,55.96,56.1,30100.0
2017-08-11 12:30:00,56.02,56.09,55.61,55.75,23834.0,56.02,56.09,55.61,55.75,23834.0
2017-08-11 13:00:00,55.66,56.03,55.61,55.73,21425.0,55.66,56.03,55.61,55.73,21425.0
2017-08-11 13:30:00,55.63,55.9,55.6,55.61,28811.0,55.63,55.9,55.6,55.61,28811.0
2017-08-11 14:00:00,55.61,55.94,55.61,55.65,28723.0,55.61,55.94,55.61,55.65,28723.0
2017-08-11 14:30:00,55.7,55.7,55.28,55.3,45702.0,55.7,55.7,55.28,55.3,45702.0
2017-08-11 15:00:00,55.38,55.79,55.22,55.79,70730.0,55.38,55.79,55.22,55.79,70730.0
2017-08-11 15:30:00,55.79,56.29,55.64,56.01,139128.0,55.79,56.29,55.64,56.01,139128.0
2017-08-14 09:30:00,56.0,56.56,55.88,56.46,39458.0,56.0,56.56,55.88,56.46,39458.0
2017-08-14 10:00:00,56.51,56.81,56.13,56.24,81186.0,56.51,56.81,56.13,56.24,81186.0
2017-08-14 10:30:00,56.16,56.74,56.13,56.5,49580.0,56.16,56.74,56.13,56.5,49580.0
2017-08-14 11:00:00,56.49,56.69,56.21,56.37,41222.0,56.49,56.69,56.21,56.37,41222.0
2017-08-14 11:30:00,56.4,56.6,56.37,56.56,30829.0,56.4,56.6,56.37,56.56,30829.0
2017-08-14 12:00:00,56.6,56.7,56.47,56.57,17924.0,56.6,56.7,56.47,56.57,17924.0
2017-08-14 12:30:00,56.55,56.74,56.43,56.74,18293.0,56.55,56.74,56.43,56.74,18293.0
2017-08-14 13:00:00,56.72,56.91,56.52,56.65,22316.0,56.72,56.91,56.52,56.65,22316.0
2017-08-14 13:30:00,56.63,56.97,56.62,56.88,25650.0,56.63,56.97,56.62,56.88,25650.0
2017-08-14 14:00:00,56.88,57.05,56.82,56.94,26966.0,56.88,57.05,56.82,56.94,26966.0
2017-08-14 14:30:00,56.94,57.28,56.86,56.98,51549.0,56.94,57.28,56.86,56.98,51549.0
2017-08-14 15:00:00,56.93,57.13,56.38,56.41,52517.0,56.93,57.13,56.38,56.41,52517.0
2017-08-14 15:30:00,56.41,57.03,56.22,56.93,222809.0,56.41,57.03,56.22,56.93,222809.0
2017-08-15 09:30:00,56.13,56.35,53.91,54.37,173158.0,56.13,56.35,53.91,54.37,173158.0
2017-08-15 10:00:00,54.3,54.53,53.8,53.8,271435.0,54.3,54.53,53.8,53.8,271435.0
2017-08-15 10:30:00,53.76,54.26,53.54,54.23,136897.0,53.76,54.26,53.54,54.23,136897.0
2017-08-15 11:00:00,54.25,54.65,54.18,54.18,40229.0,54.25,54.65,54.18,54.18,40229.0
2017-08-15 11:30:00,54.25,54.31,53.53,53.57,42196.0,54.25,54.31,53.53,53.57,42196.0
2017-08-15 12:00:00,53.57,53.57,52.85,53.36,112204.0,53.57,53.57,52.85,53.36,112204.0
2017-08-15 12:30:00,53.29,53.29,52.76,52.86,84801.0,53.29,53.29,52.76,52.86,84801.0
2017-08-15 13:00:00,52.85,53.02,52.46,52.69,113852.0,52.85,53.02,52.46,52.69,113852.0
2017-08-15 13:30:00,52.7,52.89,52.63,52.75,83195.0,52.7,52.89,52.63,52.75,83195.0
2017-08-15 14:00:00,52.72,52.98,52.6,52.77,88358.0,52.72,52.98,52.6,52.77,88358.0
2017-08-15 14:30:00,52.79,52.91,52.59,52.64,54130.0,52.79,52.91,52.59,52.64,54130.0
2017-08-15 15:00:00,52.64,52.8,52.38,52.4,89312.0,52.64,52.8,52.38,52.4,89312.0
2017-08-15 15:30:00,52.41,52.47,52.12,52.17,261694.0,52.41,52.47,52.12,52.17,261694.0
2017-08-16 09:30:00,52.62,52.87,51.91,52.01,125591.0,52.62,52.87,51.91,52.01,125591.0
2017-08-16 10:00:00,52.1,52.58,52.01,52.28,66260.0,52.1,52.58,52.01,52.28,66260.0
2017-08-16 10:30:00,52.29,52.38,51.97,52.18,35881.0,52.29,52.38,51.97,52.18,35881.0
2017-08-16 11:00:00,52.14,52.26,52.03,52.25,44729.0,52.14,52.26,52.03,52.25,44729.0
2017-08-16 11:30:00,52.25,52.28,52.12,52.21,44635.0,52.25,52.28,52.12,52.21,44635.0
2017-08-16 12:00:00,52.22,52.32,52.08,52.23,24619.0,52.22,52.32,52.08,52.23,24619.0
2017-08-16 12:30:00,52.27,52.34,52.12,52.19,26390.0,52.27,52.34,52.12,52.19,26390.0
2017-08-16 13:00:00,52.16,52.23,51.93,52.01,25143.0,52.16,52.23,51.93,52.01,25143.0
2017-08-16 13:30:00,52.03,52.03,51.37,51.55,42478.0,52.03,52.03,51.37,51.55,42478.0
2017-08-16 14:00:00,51.55,51.65,51.21,51.33,40693.0,51.55,51.65,51.21,51.33,40693.0
2017-08-16 14:30:00,51.29,51.33,51.06,51.15,56227.0,51.29,51.33,51.06,51.15,56227.0
2017-08-16 15:00:00,51.13,51.4,50.88,51.0,107480.0,51.13,51.4,50.88,51.0,107480.0
2017-08-16 15:30:00,51.01,51.25,50.9,50.97,189575.0,51.01,51.25,50.9,50.97,189575.0
2017-08-17 09:30:00,50.87,51.6,50.24,51.58,119380.0,50.87,51.6,50.24,51.58,119380.0
2017-08-17 10:00:00,51.58,51.74,51.08,51.39,54384.0,51.58,51.74,51.08,51.39,54384.0
2017-08-17 10:30:00,51.39,52.16,51.38,51.71,94650.0,51.39,52.16,51.38,51.71,94650.0
2017-08-17 11:00:00,51.68,52.05,51.39,51.65,57933.0,51.68,52.05,51.39,51.65,57933.0
2017-08-17 11:30:00,51.71,51.72,51.21,51.49,38999.0,51.71,51.72,51.21,51.49,38999.0
2017-08-17 12:00:00,51.5,51.5,50.88,50.91,45148.0,51.5,51.5,50.88,50.91,45148.0
2017-08-17 12:30:00,50.95,51.11,50.8,50.85,37121.0,50.95,51.11,50.8,50.85,37121.0
2017-08-17 13:00:00,50.84,50.84,50.28,50.43,58369.0,50.84,50.84,50.28,50.43,58369.0
2017-08-17 13:30:00,50.42,50.48,50.13,50.48,54364.0,50.42,50.48,50.13,50.48,54364.0
2017-08-17 14:00:00,50.43,50.49,49.86,50.01,57557.0,50.43,50.49,49.86,50.01,57557.0
2017-08-17 14:30:00,50.05,50.1,49.81,49.98,61574.0,50.05,50.1,49.81,49.98,61574.0
2017-08-17 15:00:00,49.98,50.01,49.47,49.72,65134.0,49.98,50.01,49.47,49.72,65134.0
2017-08-17 15:30:00,49.72,49.84,49.49,49.65,151043.0,49.72,49.84,49.49,49.65,151043.0
2017-08-18 09:30:00,49.33,50.01,49.02,49.92,158710.0,49.33,50.01,49.02,49.92,158710.0
2017-08-18 10:00:00,49.96,50.31,49.67,49.96,100097.0,49.96,50.31,49.67,49.96,100097.0
2017-08-18 10:30:00,49.94,50.54,49.81,50.3,89411.0,49.94,50.54,49.81,50.3,89411.0
2017-08-18 11:00:00,50.28,50.41,49.85,49.98,65047.0,50.28,50.41,49.85,49.98,65047.0
2017-08-18 11:30:00,49.98,50.75,49.83,50.64,56873.0,49.98,50.75,49.83,50.64,56873.0
2017-08-18 12:00:00,50.54,50.61,49.97,50.1,58977.0,50.54,50.61,49.97,50.1,58977.0
2017-08-18 12:30:00,50.1,50.48,50.06,50.13,46969.0,50.1,50.48,50.06,50.13,46969.0
2017-08-18 13:00:00,50.16,50.31,50.07,50.24,25143.0,50.16,50.31,50.07,50.24,25143.0
2017-08-18 13:30:00,50.18,50.27,49.93,50.06,46766.0,50.18,50.27,49.93,50.06,46766.0
2017-08-18 14:00:00,50.05,50.11,49.95,50.05,32506.0,50.05,50.11,49.95,50.05,32506.0
2017-08-18 14:30:00,50.03,50.19,49.6,49.68,59009.0,50.03,50.19,49.6,49.68,59009.0
2017-08-18 15:00:00,49.68,49.98,49.68,49.82,59873.0,49.68,49.98,49.68,49.82,59873.0
2017-08-18 15:30:00,49.82,50.06,49.45,49.89,200096.0,49.82,50.06,49.45,49.89,200096.0
2017-08-21 09:30:00,49.9,49.9,48.61,48.63,104146.0,49.9,49.9,48.61,48.63,104146.0
2017-08-21 10:00:00,48.67,48.67,46.94,46.94,202946.0,48.67,48.67,46.94,46.94,202946.0
2017-08-21 10:30:00,46.95,48.2,46.69,48.0,170370.0,46.95,48.2,46.69,48.0,170370.0
2017-08-21 11:00:00,48.01,48.15,47.6,47.81,79715.0,48.01,48.15,47.6,47.81,79715.0
2017-08-21 11:30:00,47.81,48.24,47.6,47.9,77327.0,47.81,48.24,47.6,47.9,77327.0
2017-08-21 12:00:00,47.85,47.87,47.36,47.71,48790.0,47.85,47.87,47.36,47.71,48790.0
2017-08-21 12:30:00,47.66,48.2,47.59,48.2,25736.0,47.66,48.2,47.59,48.2,25736.0
2017-08-21 13:00:00,48.11,48.27,47.71,47.79,44390.0,48.11,48.27,47.71,47.79,44390.0
2017-08-21 13:30:00,47.81,47.96,47.63,47.72,29330.0,47.81,47.96,47.63,47.72,29330.0
2017-08-21 14:00:00,47.74,48.08,47.56,47.97,34894.0,47.74,48.08,47.56,47.97,34894.0
2017-08-21 14:30:00,47.9,48.3,47.85,48.22,51236.0,47.9,48.3,47.85,48.22,51236.0
2017-08-21 15:00:00,48.22,48.58,48.06,48.51,66572.0,48.22,48.58,48.06,48.51,66572.0
2017-08-21 15:30:00,48.56,48.57,48.24,48.25,155621.0,48.56,48.57,48.24,48.25,155621.0
2017-08-22 09:30:00,48.35,50.08,48.22,49.88,107072.0,48.35,50.08,48.22,49.88,107072.0
2017-08-22 10:00:00,49.76,49.76,48.89,49.0,59129.0,49.76,49.76,48.89,49.0,59129.0
2017-08-22 10:30:00,49.02,49.02,48.66,48.88,34174.0,49.02,49.02,48.66,48.88,34174.0
2017-08-22 11:00:00,48.84,48.93,48.53,48.73,23550.0,48.84,48.93,48.53,48.73,23550.0
2017-08-22 11:30:00,48.78,48.92,48.7,48.78,18945.0,48.78,48.92,48.7,48.78,18945.0
2017-08-22 12:00:00,48.78,49.04,48.65,48.65,12375.0,48.78,49.04,48.65,48.65,12375.0
2017-08-22 12:30:00,48.7,48.79,48.55,48.73,24713.0,48.7,48.79,48.55,48.73,24713.0
2017-08-22 13:00:00,48.71,48.8,48.31,48.49,21250.0,48.71,48.8,48.31,48.49,21250.0
2017-08-22 13:30:00,48.44,48.59,48.13,48.13,30386.0,48.44,48.59,48.13,48.13,30386.0
2017-08-22 14:00:00,48.11,48.18,47.86,48.09,46319.0,48.11,48.18,47.86,48.09,46319.0
2017-08-22 14:30:00,48.1,48.32,48.0,48.21,34572.0,48.1,48.32,48.0,48.21,34572.0
2017-08-22 15:00:00,48.25,48.46,48.2,48.34,47206.0,48.25,48.46,48.2,48.34,47206.0
2017-08-22 15:30:00,48.3,48.46,48.19,48.36,109991.0,48.3,48.46,48.19,48.36,109991.0
2017-08-23 09:30:00,48.05,48.05,46.71,47.41,98415.0,48.05,48.05,46.71,47.41,98415.0
2017-08-23 10:00:00,47.5,47.5,46.81,46.87,47296.0,47.5,47.5,46.81,46.87,47296.0
2017-08-23 10:30:00,46.94,47.01,46.27,46.73,62872.0,46.94,47.01,46.27,46.73,62872.0
2017-08-23 11:00:00,46.79,46.85,46.19,46.66,46380.0,46.79,46.85,46.19,46.66,46380.0
2017-08-23 11:30:00,46.65,47.57,46.58,46.87,301156.0,46.65,47.57,46.58,46.87,301156.0
2017-08-23 12:00:00,46.83,47.3,46.65,47.05,86985.0,46.83,47.3,46.65,47.05,86985.0
2017-08-23 12:30:00,47.08,47.41,46.93,47.12,61458.0,47.08,47.41,46.93,47.12,61458.0
2017-08-23 13:00:00,47.14,47.47,46.98,46.98,169131.0,47.14,47.47,46.98,46.98,169131.0
2017-08-23 13:30:00,47.0,47.21,46.71,46.9,41975.0,47.0,47.21,46.71,46.9,41975.0
2017-08-23 14:00:00,46.87,47.23,46.72,47.03,45207.0,46.87,47.23,46.72,47.03,45207.0
2017-08-23 14:30:00,47.04,47.33,46.91,47.23,40134.0,47.04,47.33,46.91,47.23,40134.0
2017-08-23 15:00:00,47.24,47.3,46.9,46.99,65539.0,47.24,47.3,46.9,46.99,65539.0
2017-08-23 15:30:00,47.0,47.25,46.72,46.74,186815.0,47.0,47.25,46.72,46.74,186815.0
2017-08-24 09:30:00,47.69,49.69,47.34,47.72,195155.0,47.69,49.69,47.34,47.72,195155.0
2017-08-24 10:00:00,47.75,47.75,47.03,47.16,93778.0,47.75,47.75,47.03,47.16,93778.0
2017-08-24 10:30:00,47.16,47.46,46.56,46.6,93964.0,47.16,47.46,46.56,46.6,93964.0
2017-08-24 11:00:00,46.62,46.74,46.33,46.55,70591.0,46.62,46.74,46.33,46.55,70591.0
2017-08-24 11:30:00,46.52,46.99,46.45,46.6,72865.0,46.52,46.99,46.45,46.6,72865.0
2017-08-24 12:00:00,46.59,46.75,45.95,45.96,71440.0,46.59,46.75,45.95,45.96,71440.0
2017-08-24 12:30:00,45.93,46.14,45.68,45.98,54143.0,45.93,46.14,45.68,45.98,54143.0
2017-08-24 13:00:00,46.01,46.01,45.41,45.54,72864.0,46.01,46.01,45.41,45.54,72864.0
2017-08-24 13:30:00,45.54,45.65,45.03,45.1,88741.0,45.54,45.65,45.03,45.1,88741.0
2017-08-24 14:00:00,45.11,45.66,45.03,45.59,108928.0,45.11,45.66,45.03,45.59,108928.0
2017-08-24 14:30:00,45.58,45.58,45.07,45.27,89279.0,45.58,45.58,45.07,45.27,89279.0
2017-08-24 15:00:00,45.25,45.79,45.08,45.63,119590.0,45.25,45.79,45.08,45.63,119590.0
2017-08-24 15:30:00,45.63,45.71,45.29,45.37,182419.0,45.63,45.71,45.29,45.37,182419.0
2017-08-25 09:30:00,45.31,45.96,45.07,45.87,83416.0,45.31,45.96,45.07,45.87,83416.0
2017-08-25 10:00:00,45.8,45.95,45.02,45.02,45756.0,45.8,45.95,45.02,45.02,45756.0
2017-08-25 10:30:00,45.03,45.36,44.96,45.28,29791.0,45.03,45.36,44.96,45.28,29791.0
2017-08-25 11:00:00,45.24,45.5,45.01,45.5,39641.0,45.24,45.5,45.01,45.5,39641.0
2017-08-25 11:30:00,45.48,45.66,45.3,45.47,36875.0,45.48,45.66,45.3,45.47,36875.0
2017-08-25 12:00:00,45.52,45.69,45.31,45.65,51504.0,45.52,45.69,45.31,45.65,51504.0
2017-08-25 12:30:00,45.65,45.76,45.53,45.73,36798.0,45.65,45.76,45.53,45.73,36798.0
2017-08-25 13:00:00,45.71,45.71,45.37,45.61,36474.0,45.71,45.71,45.37,45.61,36474.0
2017-08-25 13:30:00,45.61,46.15,45.49,46.12,41632.0,45.61,46.15,45.49,46.12,41632.0
2017-08-25 14:00:00,46.13,46.14,45.89,46.03,70395.0,46.13,46.14,45.89,46.03,70395.0
2017-08-25 14:30:00,46.01,46.2,45.92,45.96,29789.0,46.01,46.2,45.92,45.96,29789.0
2017-08-25 15:00:00,45.94,46.06,45.74,45.82,54958.0,45.94,46.06,45.74,45.82,54958.0
2017-08-25 15:30:00,45.84,45.84,45.39,45.42,138038.0,45.84,45.84,45.39,45.42,138038.0
2017-08-28 09:30:00,45.57,46.18,45.25,46.15,46659.0,45.57,46.18,45.25,46.15,46659.0
2017-08-28 10:00:00,46.11,46.13,45.46,45.53,55784.0,46.11,46.13,45.46,45.53,55784.0
2017-08-28 10:30:00,45.63,45.63,45.12,45.41,31264.0,45.63,45.63,45.12,45.41,31264.0
2017-08-28 11:00:00,45.49,45.6,45.23,45.5,25167.0,45.49,45.6,45.23,45.5,25167.0
2017-08-28 11:30:00,45.6,45.75,45.4,45.4,20954.0,45.6,45.75,45.4,45.4,20954.0
2017-08-28 12:00:00,45.36,45.39,45.17,45.28,21698.0,45.36,45.39,45.17,45.28,21698.0
2017-08-28 12:30:00,45.33,45.38,45.02,45.29,58678.0,45.33,45.38,45.02,45.29,58678.0
2017-08-28 13:00:00,45.3,45.48,45.09,45.11,49653.0,45.3,45.48,45.09,45.11,49653.0
2017-08-28 13:30:00,45.11,45.18,44.98,45.11,19172.0,45.11,45.18,44.98,45.11,19172.0
2017-08-28 14:00:00,45.16,45.18,44.76,44.92,33382.0,45.16,45.18,44.76,44.92,33382.0
2017-08-28 14:30:00,44.92,45.31,44.83,45.29,28346.0,44.92,45.31,44.83,45.29,28346.0
2017-08-28 15:00:00,45.25,45.32,44.97,45.06,32695.0,45.25,45.32,44.97,45.06,32695.0
2017-08-28 15:30:00,45.05,45.28,45.05,45.16,78789.0,45.05,45.28,45.05,45.16,78789.0
2017-08-29 09:30:00,44.56,45.09,44.0,44.76,55430.0,44.56,45.09,44.0,44.76,55430.0
2017-08-29 10:00:00,44.78,44.95,44.22,44.32,76507.0,44.78,44.95,44.22,44.32,76507.0
2017-08-29 10:30:00,44.35,44.68,44.24,44.67,35916.0,44.35,44.68,44.24,44.67,35916.0
2017-08-29 11:00:00,44.69,44.99,44.61,44.72,46133.0,44.69,44.99,44.61,44.72,46133.0
2017-08-29 11:30:00,44.72,45.12,44.68,45.12,38820.0,44.72,45.12,44.68,45.12,38820.0
2017-08-29 12:00:00,45.04,45.12,44.71,44.77,24191.0,45.04,45.12,44.71,44.77,24191.0
2017-08-29 12:30:00,44.73,44.96,44.66,44.8,22094.0,44.73,44.96,44.66,44.8,22094.0
2017-08-29 13:00:00,44.81,44.93,44.66,44.91,39922.0,44.81,44.93,44.66,44.91,39922.0
2017-08-29 13:30:00,44.83,44.98,44.64,44.89,49866.0,44.83,44.98,44.64,44.89,49866.0
2017-08-29 14:00:00,44.92,44.98,44.75,44.83,54500.0,44.92,44.98,44.75,44.83,54500.0
2017-08-29 14:30:00,44.84,45.47,44.81,45.42,45963.0,44.84,45.47,44.81,45.42,45963.0
2017-08-29 15:00:00,45.37,45.39,45.02,45.33,69459.0,45.37,45.39,45.02,45.33,69459.0
2017-08-29 15:30:00,45.34,45.48,45.18,45.22,117378.0,45.34,45.48,45.18,45.22,117378.0
2017-08-30 09:30:00,45.19,45.71,45.15,45.47,47945.0,45.19,45.71,45.15,45.47,47945.0
2017-08-30 10:00:00,45.45,46.23,45.33,45.72,72897.0,45.45,46.23,45.33,45.72,72897.0
2017-08-30 10:30:00,45.75,45.81,45.25,45.48,42114.0,45.75,45.81,45.25,45.48,42114.0
2017-08-30 11:00:00,45.48,45.56,45.36,45.44,18015.0,45.48,45.56,45.36,45.44,18015.0
2017-08-30 11:30:00,45.42,45.51,45.0,45.28,32313.0,45.42,45.51,45.0,45.28,32313.0
2017-08-30 12:00:00,45.25,45.41,45.11,45.15,26672.0,45.25,45.41,45.11,45.15,26672.0
2017-08-30 12:30:00,45.15,45.53,45.05,45.49,36906.0,45.15,45.53,45.05,45.49,36906.0
2017-08-30 13:00:00,45.51,45.84,45.44,45.77,22081.0,45.51,45.84,45.44,45.77,22081.0
2017-08-30 13:30:00,45.75,45.81,45.44,45.5,18903.0,45.75,45.81,45.44,45.5,18903.0
2017-08-30 14:00:00,45.49,45.68,45.44,45.44,42939.0,45.49,45.68,45.44,45.44,42939.0
2017-08-30 14:30:00,45.44,45.63,45.42,45.51,29131.0,45.44,45.63,45.42,45.51,29131.0
2017-08-30 15:00:00,45.5,45.52,45.38,45.41,34467.0,45.5,45.52,45.38,45.41,34467.0
2017-08-30 15:30:00,45.38,45.53,45.2,45.5,82436.0,45.38,45.53,45.2,45.5,82436.0
2017-08-31 09:30:00,45.64,46.16,45.12,45.39,40126.0,45.64,46.16,45.12,45.39,40126.0
2017-08-31 10:00:00,45.32,45.5,44.78,44.94,43819.0,45.32,45.5,44.78,44.94,43819.0
2017-08-31 10:30:00,44.91,45.38,44.8,45.36,28890.0,44.91,45.38,44.8,45.36,28890.0
2017-08-31 11:00:00,45.41,45.54,44.75,44.98,77000.0,45.41,45.54,44.75,44.98,77000.0
2017-08-31 11:30:00,44.98,45.09,44.89,45.01,23331.0,44.98,45.09,44.89,45.01,23331.0
2017-08-31 12:00:00,44.98,45.23,44.95,45.09,26280.0,44.98,45.23,44.95,45.09,26280.0
2017-08-31 12:30:00,45.09,45.23,44.97,45.07,29356.0,45.09,45.23,44.97,45.07,29356.0
2017-08-31 13:00:00,45.08,45.22,44.91,45.13,33360.0,45.08,45.22,44.91,45.13,33360.0
2017-08-31 13:30:00,45.14,45.2,44.76,45.01,51464.0,45.14,45.2,44.76,45.01,51464.0
2017-08-31 14:00:00,45.03,45.33,45.0,45.18,26214.0,45.03,45.33,45.0,45.18,26214.0
2017-08-31 14:30:00,45.19,45.93,44.9,45.8,155634.0,45.19,45.93,44.9,45.8,155634.0
2017-08-31 15:00:00,45.8,46.95,45.78,46.74,217037.0,45.8,46.95,45.78,46.74,217037.0
2017-08-31 15:30:00,46.74,47.03,46.52,46.8,353790.0,46.74,47.03,46.52,46.8,353790.0
2017-09-01 09:30:00,46.67,47.4,46.06,46.11,177662.0,46.67,47.4,46.06,46.11,177662.0
2017-09-01 10:00:00,46.12,46.39,45.74,46.25,155063.0,46.12,46.39,45.74,46.25,155063.0
2017-09-01 10:30:00,46.23,46.72,46.03,46.64,166640.0,46.23,46.72,46.03,46.64,166640.0
2017-09-01 11:00:00,46.62,46.67,46.25,46.41,91274.0,46.62,46.67,46.25,46.41,91274.0
2017-09-01 11:30:00,46.37,46.49,46.23,46.49,75163.0,46.37,46.49,46.23,46.49,75163.0
2017-09-01 12:00:00,46.49,46.53,46.12,46.26,96485.0,46.49,46.53,46.12,46.26,96485.0
2017-09-01 12:30:00,46.24,46.48,46.24,46.35,43788.0,46.24,46.48,46.24,46.35,43788.0
2017-09-01 13:00:00,46.33,46.39,46.1,46.1,40591.0,46.33,46.39,46.1,46.1,40591.0
2017-09-01 13:30:00,46.12,46.35,45.89,46.31,79683.0,46.12,46.35,45.89,46.31,79683.0
2017-09-01 14:00:00,46.34,46.77,46.29,46.72,92829.0,46.34,46.77,46.29,46.72,92829.0
2017-09-01 14:30:00,46.73,47.16,46.7,47.16,101238.0,46.73,47.16,46.7,47.16,101238.0
2017-09-01 15:00:00,47.16,47.43,47.09,47.34,155541.0,47.16,47.43,47.09,47.34,155541.0
2017-09-01 15:30:00,47.35,48.7,47.29,48.55,534904.0,47.35,48.7,47.29,48.55,534904.0
2017-09-05 09:30:00,49.55,50.66,49.55,50.42,329417.0,49.55,50.66,49.55,50.42,329417.0
2017-09-05 10:00:00,50.37,50.41,49.03,49.13,252603.0,50.37,50.41,49.03,49.13,252603.0
2017-09-05 10:30:00,49.11,49.18,48.57,49.02,159145.0,49.11,49.18,48.57,49.02,159145.0
2017-09-05 11:00:00,49.02,49.07,47.7,48.2,161915.0,49.02,49.07,47.7,48.2,161915.0
2017-09-05 11:30:00,48.23,48.55,48.06,48.19,96363.0,48.23,48.55,48.06,48.19,96363.0
2017-09-05 12:00:00,48.1,48.19,47.5,47.76,113566.0,48.1,48.19,47.5,47.76,113566.0
2017-09-05 12:30:00,47.77,48.21,47.6,47.88,83718.0,47.77,48.21,47.6,47.88,83718.0
2017-09-05 13:00:00,47.88,47.88,47.52,47.55,71853.0,47.88,47.88,47.52,47.55,71853.0
2017-09-05 13:30:00,47.52,48.97,47.52,48.72,100915.0,47.52,48.97,47.52,48.72,100915.0
2017-09-05 14:00:00,48.7,50.79,48.68,50.23,225065.0,48.7,50.79,48.68,50.23,225065.0
2017-09-05 14:30:00,50.19,50.7,49.46,49.65,193250.0,50.19,50.7,49.46,49.65,193250.0
2017-09-05 15:00:00,49.65,49.93,49.45,49.64,138849.0,49.65,49.93,49.45,49.64,138849.0
2017-09-05 15:30:00,49.61,49.96,49.37,49.76,344121.0,49.61,49.96,49.37,49.76,344121.0
2017-09-06 09:30:00,49.92,51.12,49.8,50.6,180941.0,49.92,51.12,49.8,50.6,180941.0
2017-09-06 10:00:00,50.52,50.52,49.96,50.09,161158.0,50.52,50.52,49.96,50.09,161158.0
2017-09-06 10:30:00,50.09,50.29,49.17,49.61,180232.0,50.09,50.29,49.17,49.61,180232.0
2017-09-06 11:00:00,49.64,50.33,49.58,50.14,190461.0,49.64,50.33,49.58,50.14,190461.0
2017-09-06 11:30:00,50.14,50.17,49.27,49.4,120427.0,50.14,50.17,49.27,49.4,120427.0
2017-09-06 12:00:00,49.4,50.03,49.2,49.89,126664.0,49.4,50.03,49.2,49.89,126664.0
2017-09-06 12:30:00,49.91,50.32,49.54,50.07,109811.0,49.91,50.32,49.54,50.07,109811.0
2017-09-06 13:00:00,50.05,50.27,50.03,50.14,83160.0,50.05,50.27,50.03,50.14,83160.0
2017-09-06 13:30:00,50.15,50.87,50.15,50.58,91880.0,50.15,50.87,50.15,50.58,91880.0
2017-09-06 14:00:00,50.58,50.64,50.11,50.43,121146.0,50.58,50.64,50.11,50.43,121146.0
2017-09-06 14:30:00,50.47,50.47,49.4,49.69,186508.0,50.47,50.47,49.4,49.69,186508.0
2017-09-06 15:00:00,49.68,50.48,49.49,50.31,322412.0,49.68,50.48,49.49,50.31,322412.0
2017-09-06 15:30:00,50.3,50.33,49.02,49.42,605002.0,50.3,50.33,49.02,49.42,605002.0
2017-09-07 09:30:00,69.71,73.22,68.51,72.4,3348277.0,69.71,73.22,68.51,72.4,3348277.0
2017-09-07 10:00:00,72.39,72.75,68.93,69.88,1410330.0,72.39,72.75,68.93,69.88,1410330.0
2017-09-07 10:30:00,69.94,70.45,68.57,69.19,784623.0,69.94,70.45,68.57,69.19,784623.0
2017-09-07 11:00:00,69.26,70.2,69.25,69.59,480336.0,69.26,70.2,69.25,69.59,480336.0
2017-09-07 11:30:00,69.69,71.0,68.66,71.0,530406.0,69.69,71.0,68.66,71.0,530406.0
2017-09-07 12:00:00,70.98,71.19,69.8,70.94,416324.0,70.98,71.19,69.8,70.94,416324.0
2017-09-07 12:30:00,70.94,71.0,70.15,70.45,324881.0,70.94,71.0,70.15,70.45,324881.0
2017-09-07 13:00:00,70.38,70.6,70.03,70.27,226033.0,70.38,70.6,70.03,70.27,226033.0
2017-09-07 13:30:00,70.37,70.99,70.25,70.28,247279.0,70.37,70.99,70.25,70.28,247279.0
2017-09-07 14:00:00,70.36,70.6,70.08,70.51,266665.0,70.36,70.6,70.08,70.51,266665.0
2017-09-07 14:30:00,70.52,70.93,69.3,69.36,411914.0,70.52,70.93,69.3,69.36,411914.0
2017-09-07 15:00:00,69.32,70.23,69.23,70.03,574529.0,69.32,70.23,69.23,70.03,574529.0
2017-09-07 15:30:00,70.01,72.24,69.72,71.76,1281944.0,70.01,72.24,69.72,71.76,1281944.0
2017-09-08 09:30:00,71.45,73.87,70.33,73.14,784234.0,71.45,73.87,70.33,73.14,784234.0
2017-09-08 10:00:00,73.2,73.41,71.92,72.77,410237.0,73.2,73.41,71.92,72.77,410237.0
2017-09-08 10:30:00,72.74,73.75,72.46,73.07,354038.0,72.74,73.75,72.46,73.07,354038.0
2017-09-08 11:00:00,73.03,73.88,72.44,72.71,495429.0,73.03,73.88,72.44,72.71,495429.0
2017-09-08 11:30:00,72.81,72.99,71.63,71.99,288262.0,72.81,72.99,71.63,71.99,288262.0
2017-09-08 12:00:00,71.98,72.04,70.63,71.07,249443.0,71.98,72.04,70.63,71.07,249443.0
2017-09-08 12:30:00,71.08,71.74,70.62,71.34,173768.0,71.08,71.74,70.62,71.34,173768.0
2017-09-08 13:00:00,71.37,71.71,71.06,71.29,97164.0,71.37,71.71,71.06,71.29,97164.0
2017-09-08 13:30:00,71.31,71.6,71.0,71.4,95935.0,71.31,71.6,71.0,71.4,95935.0
2017-09-08 14:00:00,71.4,71.62,71.21,71.43,141436.0,71.4,71.62,71.21,71.43,141436.0
2017-09-08 14:30:00,71.39,71.51,71.1,71.43,87878.0,71.39,71.51,71.1,71.43,87878.0
2017-09-08 15:00:00,71.42,71.46,70.87,70.87,165497.0,71.42,71.46,70.87,70.87,165497.0
2017-09-08 15:30:00,70.87,70.9,69.81,70.66,474009.0,70.87,70.9,69.81,70.66,474009.0
2017-09-11 09:30:00,70.63,70.84,69.0,69.23,208094.0,70.63,70.84,69.0,69.23,208094.0
2017-09-11 10:00:00,69.27,69.28,68.0,68.68,272928.0,69.27,69.28,68.0,68.68,272928.0
2017-09-11 10:30:00,68.61,69.51,68.36,68.99,113445.0,68.61,69.51,68.36,68.99,113445.0
2017-09-11 11:00:00,69.03,69.87,68.84,69.77,104308.0,69.03,69.87,68.84,69.77,104308.0
2017-09-11 11:30:00,69.76,69.82,69.02,69.28,75665.0,69.76,69.82,69.02,69.28,75665.0
2017-09-11 12:00:00,69.35,69.63,69.25,69.49,46913.0,69.35,69.63,69.25,69.49,46913.0
2017-09-11 12:30:00,69.45,69.52,69.08,69.22,39970.0,69.45,69.52,69.08,69.22,39970.0
2017-09-11 13:00:00,69.25,69.29,68.34,68.36,72296.0,69.25,69.29,68.34,68.36,72296.0
2017-09-11 13:30:00,68.38,68.77,68.21,68.55,63800.0,68.38,68.77,68.21,68.55,63800.0
2017-09-11 14:00:00,68.59,68.86,68.28,68.8,64666.0,68.59,68.86,68.28,68.8,64666.0
2017-09-11 14:30:00,68.84,68.96,68.48,68.55,56116.0,68.84,68.96,68.48,68.55,56116.0
2017-09-11 15:00:00,68.54,68.98,68.3,68.85,90244.0,68.54,68.98,68.3,68.85,90244.0
2017-09-11 15:30:00,68.87,68.94,68.32,68.45,209247.0,68.87,68.94,68.32,68.45,209247.0
2017-09-12 09:30:00,69.3,69.64,67.72,68.53,116651.0,69.3,69.64,67.72,68.53,116651.0
2017-09-12 10:00:00,68.53,69.89,68.33,69.8,173703.0,68.53,69.89,68.33,69.8,173703.0
2017-09-12 10:30:00,69.74,70.9,69.46,70.59,135443.0,69.74,70.9,69.46,70.59,135443.0
2017-09-12 11:00:00,70.69,71.15,70.17,71.01,103445.0,70.69,71.15,70.17,71.01,103445.0
2017-09-12 11:30:00,70.97,71.08,70.06,70.42,124891.0,70.97,71.08,70.06,70.42,124891.0
2017-09-12 12:00:00,70.42,70.42,69.79,70.14,80478.0,70.42,70.42,69.79,70.14,80478.0
2017-09-12 12:30:00,70.14,70.98,70.13,70.86,72134.0,70.14,70.98,70.13,70.86,72134.0
2017-09-12 13:00:00,71.0,71.49,70.99,71.35,96532.0,71.0,71.49,70.99,71.35,96532.0
2017-09-12 13:30:00,71.35,71.61,71.08,71.24,108580.0,71.35,71.61,71.08,71.24,108580.0
2017-09-12 14:00:00,71.25,71.88,71.07,71.84,91950.0,71.25,71.88,71.07,71.84,91950.0
2017-09-12 14:30:00,71.85,71.92,70.85,71.21,86930.0,71.85,71.92,70.85,71.21,86930.0
2017-09-12 15:00:00,71.21,71.4,70.93,71.13,78133.0,71.21,71.4,70.93,71.13,78133.0
2017-09-12 15:30:00,71.09,71.29,70.95,71.19,162203.0,71.09,71.29,70.95,71.19,162203.0
2017-09-13 09:30:00,70.82,73.5,70.82,73.04,206825.0,70.82,73.5,70.82,73.04,206825.0
2017-09-13 10:00:00,73.03,74.5,72.85,73.48,215685.0,73.03,74.5,72.85,73.48,215685.0
2017-09-13 10:30:00,73.43,73.95,72.79,73.27,146397.0,73.43,73.95,72.79,73.27,146397.0
2017-09-13 11:00:00,73.35,73.78,72.82,73.09,119867.0,73.35,73.78,72.82,73.09,119867.0
2017-09-13 11:30:00,72.98,73.23,72.31,72.88,84558.0,72.98,73.23,72.31,72.88,84558.0
2017-09-13 12:00:00,72.88,73.05,72.2,72.43,93543.0,72.88,73.05,72.2,72.43,93543.0
2017-09-13 12:30:00,72.43,72.69,72.23,72.46,74856.0,72.43,72.69,72.23,72.46,74856.0
2017-09-13 13:00:00,72.49,72.51,71.19,71.63,224194.0,72.49,72.51,71.19,71.63,224194.0
2017-09-13 13:30:00,71.65,71.75,71.0,71.19,48884.0,71.65,71.75,71.0,71.19,48884.0
2017-09-13 14:00:00,71.15,71.63,71.07,71.44,69542.0,71.15,71.63,71.07,71.44,69542.0
2017-09-13 14:30:00,71.47,71.95,71.39,71.76,89993.0,71.47,71.95,71.39,71.76,89993.0
2017-09-13 15:00:00,71.73,71.85,71.44,71.61,81591.0,71.73,71.85,71.44,71.61,81591.0
2017-09-13 15:30:00,71.55,71.62,70.86,71.11,261870.0,71.55,71.62,70.86,71.11,261870.0
2017-09-14 09:30:00,70.61,71.16,69.6,70.15,105065.0,70.61,71.16,69.6,70.15,105065.0
2017-09-14 10:00:00,70.21,70.73,69.51,69.94,84015.0,70.21,70.73,69.51,69.94,84015.0
2017-09-14 10:30:00,69.99,70.21,69.58,69.99,89566.0,69.99,70.21,69.58,69.99,89566.0
2017-09-14 11:00:00,70.04,71.0,69.84,70.86,86720.0,70.04,71.0,69.84,70.86,86720.0
2017-09-14 11:30:00,70.87,71.19,70.33,70.67,63179.0,70.87,71.19,70.33,70.67,63179.0
2017-09-14 12:00:00,70.65,71.41,70.39,71.18,46093.0,70.65,71.41,70.39,71.18,46093.0
2017-09-14 12:30:00,71.25,71.75,70.92,71.58,49757.0,71.25,71.75,70.92,71.58,49757.0
2017-09-14 13:00:00,71.56,71.78,71.18,71.55,29330.0,71.56,71.78,71.18,71.55,29330.0
2017-09-14 13:30:00,71.57,72.17,71.52,72.16,47799.0,71.57,72.17,71.52,72.16,47799.0
2017-09-14 14:00:00,72.1,72.2,71.61,71.67,33822.0,72.1,72.2,71.61,71.67,33822.0
2017-09-14 14:30:00,71.67,71.89,71.61,71.79,33231.0,71.67,71.89,71.61,71.79,33231.0
2017-09-14 15:00:00,71.7,71.83,71.37,71.44,33774.0,71.7,71.83,71.37,71.44,33774.0
2017-09-14 15:30:00,71.42,71.42,71.09,71.22,91479.0,71.42,71.42,71.09,71.22,91479.0
2017-09-15 09:30:00,72.04,74.39,71.8,73.85,244909.0,72.04,74.39,71.8,73.85,244909.0
2017-09-15 10:00:00,73.86,74.8,73.32,74.59,121596.0,73.86,74.8,73.32,74.59,121596.0
2017-09-15 10:30:00,74.62,74.93,73.11,73.39,187937.0,74.62,74.93,73.11,73.39,187937.0
2017-09-15 11:00:00,73.34,73.91,72.72,73.57,80172.0,73.34,73.91,72.72,73.57,80172.0
2017-09-15 11:30:00,73.62,73.87,73.28,73.66,73486.0,73.62,73.87,73.28,73.66,73486.0
2017-09-15 12:00:00,73.59,73.78,73.11,73.45,40281.0,73.59,73.78,73.11,73.45,40281.0
2017-09-15 12:30:00,73.42,73.93,73.38,73.78,51966.0,73.42,73.93,73.38,73.78,51966.0
2017-09-15 13:00:00,73.9,74.5,73.64,74.31,57382.0,73.9,74.5,73.64,74.31,57382.0
2017-09-15 13:30:00,74.27,74.46,73.71,73.73,46352.0,74.27,74.46,73.71,73.73,46352.0
2017-09-15 14:00:00,73.75,74.01,73.61,73.63,68438.0,73.75,74.01,73.61,73.63,68438.0
2017-09-15 14:30:00,73.63,73.96,73.48,73.89,66288.0,73.63,73.96,73.48,73.89,66288.0
2017-09-15 15:00:00,73.88,74.1,73.64,73.64,72127.0,73.88,74.1,73.64,73.64,72127.0
2017-09-15 15:30:00,73.67,73.82,73.27,73.3,310127.0,73.67,73.82,73.27,73.3,310127.0
2017-09-18 09:30:00,74.31,74.46,73.3,73.52,103236.0,74.31,74.46,73.3,73.52,103236.0
2017-09-18 10:00:00,73.51,73.68,72.7,73.04,49737.0,73.51,73.68,72.7,73.04,49737.0
2017-09-18 10:30:00,73.05,73.34,72.71,72.93,35922.0,73.05,73.34,72.71,72.93,35922.0
2017-09-18 11:00:00,72.9,73.7,72.86,73.7,80742.0,72.9,73.7,72.86,73.7,80742.0
2017-09-18 11:30:00,73.7,73.74,73.15,73.31,59208.0,73.7,73.74,73.15,73.31,59208.0
2017-09-18 12:00:00,73.35,73.52,72.95,73.03,33629.0,73.35,73.52,72.95,73.03,33629.0
2017-09-18 12:30:00,73.02,73.04,72.63,72.88,26488.0,73.02,73.04,72.63,72.88,26488.0
2017-09-18 13:00:00,72.91,72.95,72.62,72.84,25421.0,72.91,72.95,72.62,72.84,25421.0
2017-09-18 13:30:00,72.83,73.32,72.72,73.24,34848.0,72.83,73.32,72.72,73.24,34848.0
2017-09-18 14:00:00,73.27,73.5,72.83,73.0,60309.0,73.27,73.5,72.83,73.0,60309.0
2017-09-18 14:30:00,72.94,73.06,72.41,72.58,71128.0,72.94,73.06,72.41,72.58,71128.0
2017-09-18 15:00:00,72.56,72.82,72.45,72.74,51974.0,72.56,72.82,72.45,72.74,51974.0
2017-09-18 15:30:00,72.75,72.75,72.06,72.2,141516.0,72.75,72.75,72.06,72.2,141516.0
2017-09-19 09:30:00,72.45,73.25,72.27,72.75,38989.0,72.45,73.25,72.27,72.75,38989.0
2017-09-19 10:00:00,72.76,73.84,72.72,73.7,89405.0,72.76,73.84,72.72,73.7,89405.0
2017-09-19 10:30:00,73.67,73.68,73.05,73.49,60282.0,73.67,73.68,73.05,73.49,60282.0
2017-09-19 11:00:00,73.55,73.59,72.51,72.72,44899.0,73.55,73.59,72.51,72.72,44899.0
2017-09-19 11:30:00,72.7,73.25,72.48,72.99,29783.0,72.7,73.25,72.48,72.99,29783.0
2017-09-19 12:00:00,73.07,73.42,72.9,73.23,67621.0,73.07,73.42,72.9,73.23,67621.0
2017-09-19 12:30:00,73.23,73.75,73.23,73.72,31570.0,73.23,73.75,73.23,73.72,31570.0
2017-09-19 13:00:00,73.68,74.4,73.68,74.12,55957.0,73.68,74.4,73.68,74.12,55957.0
2017-09-19 13:30:00,74.07,74.75,74.07,74.33,40147.0,74.07,74.75,74.07,74.33,40147.0
2017-09-19 14:00:00,74.34,74.58,74.22,74.22,20826.0,74.34,74.58,74.22,74.22,20826.0
2017-09-19 14:30:00,74.24,74.24,73.66,73.88,17798.0,74.24,74.24,73.66,73.88,17798.0
2017-09-19 15:00:00,73.89,74.17,73.72,74.12,29727.0,73.89,74.17,73.72,74.12,29727.0
2017-09-19 15:30:00,74.12,74.64,74.02,74.12,171913.0,74.12,74.64,74.02,74.12,171913.0
2017-09-20 09:30:00,73.43,74.09,72.6,72.6,108714.0,73.43,74.09,72.6,72.6,108714.0
2017-09-20 10:00:00,72.76,73.54,72.62,73.15,60508.0,72.76,73.54,72.62,73.15,60508.0
2017-09-20 10:30:00,73.14,73.24,72.27,72.63,77248.0,73.14,73.24,72.27,72.63,77248.0
2017-09-20 11:00:00,72.56,72.66,72.16,72.44,86298.0,72.56,72.66,72.16,72.44,86298.0
2017-09-20 11:30:00,72.42,73.0,72.36,72.61,44181.0,72.42,73.0,72.36,72.61,44181.0
2017-09-20 12:00:00,72.63,72.96,72.54,72.85,37605.0,72.63,72.96,72.54,72.85,37605.0
2017-09-20 12:30:00,72.83,72.86,72.35,72.36,24819.0,72.83,72.86,72.35,72.36,24819.0
2017-09-20 13:00:00,72.43,72.53,72.24,72.51,27103.0,72.43,72.53,72.24,72.51,27103.0
2017-09-20 13:30:00,72.45,72.7,72.21,72.55,39642.0,72.45,72.7,72.21,72.55,39642.0
2017-09-20 14:00:00,72.6,72.91,72.2,72.48,41124.0,72.6,72.91,72.2,72.48,41124.0
2017-09-20 14:30:00,72.48,73.61,72.46,73.49,49705.0,72.48,73.61,72.46,73.49,49705.0
2017-09-20 15:00:00,73.5,73.69,72.92,73.12,46087.0,73.5,73.69,72.92,73.12,46087.0
2017-09-20 15:30:00,73.03,73.5,72.98,73.47,110155.0,73.03,73.5,72.98,73.47,110155.0
2017-09-21 09:30:00,73.43,73.7,73.16,73.28,24248.0,73.43,73.7,73.16,73.28,24248.0
2017-09-21 10:00:00,73.34,74.02,73.26,73.59,29312.0,73.34,74.02,73.26,73.59,29312.0
2017-09-21 10:30:00,73.71,74.11,73.51,73.55,35107.0,73.71,74.11,73.51,73.55,35107.0
2017-09-21 11:00:00,73.68,74.12,73.34,73.54,44880.0,73.68,74.12,73.34,73.54,44880.0
2017-09-21 11:30:00,73.65,73.65,73.02,73.05,25810.0,73.65,73.65,73.02,73.05,25810.0
2017-09-21 12:00:00,73.2,73.21,72.61,72.66,27214.0,73.2,73.21,72.61,72.66,27214.0
2017-09-21 12:30:00,72.61,73.08,72.45,72.65,19864.0,72.61,73.08,72.45,72.65,19864.0
2017-09-21 13:00:00,72.63,72.63,71.81,72.0,83737.0,72.63,72.63,71.81,72.0,83737.0
2017-09-21 13:30:00,72.17,72.86,72.02,72.73,27821.0,72.17,72.86,72.02,72.73,27821.0
2017-09-21 14:00:00,72.66,73.39,72.65,73.17,37529.0,72.66,73.39,72.65,73.17,37529.0
2017-09-21 14:30:00,73.19,73.37,72.82,73.25,42404.0,73.19,73.37,72.82,73.25,42404.0
2017-09-21 15:00:00,73.24,73.24,72.69,72.77,17524.0,73.24,73.24,72.69,72.77,17524.0
2017-09-21 15:30:00,72.74,72.98,72.67,72.79,99850.0,72.74,72.98,72.67,72.79,99850.0
2017-09-22 09:30:00,72.8,73.27,72.25,72.51,22558.0,72.8,73.27,72.25,72.51,22558.0
2017-09-22 10:00:00,72.45,73.18,72.41,72.73,46782.0,72.45,73.18,72.41,72.73,46782.0
2017-09-22 10:30:00,72.77,72.87,72.22,72.82,51479.0,72.77,72.87,72.22,72.82,51479.0
2017-09-22 11:00:00,72.8,73.05,72.61,72.96,84243.0,72.8,73.05,72.61,72.96,84243.0
2017-09-22 11:30:00,72.95,73.03,71.51,71.65,127570.0,72.95,73.03,71.51,71.65,127570.0
2017-09-22 12:00:00,71.65,71.89,71.33,71.69,70439.0,71.65,71.89,71.33,71.69,70439.0
2017-09-22 12:30:00,71.72,72.31,71.58,72.1,51578.0,71.72,72.31,71.58,72.1,51578.0
2017-09-22 13:00:00,72.13,72.24,71.55,71.75,34361.0,72.13,72.24,71.55,71.75,34361.0
2017-09-22 13:30:00,71.76,72.12,71.76,71.93,42574.0,71.76,72.12,71.76,71.93,42574.0
2017-09-22 14:00:00,71.86,72.36,71.76,72.33,24366.0,71.86,72.36,71.76,72.33,24366.0
2017-09-22 14:30:00,72.34,72.94,72.3,72.53,55069.0,72.34,72.94,72.3,72.53,55069.0
2017-09-22 15:00:00,72.56,72.56,72.12,72.27,23743.0,72.56,72.56,72.12,72.27,23743.0
2017-09-22 15:30:00,72.33,72.43,72.09,72.22,119960.0,72.33,72.43,72.09,72.22,119960.0
2017-09-25 09:30:00,72.5,73.04,71.55,71.81,53431.0,72.5,73.04,71.55,71.81,53431.0
2017-09-25 10:00:00,71.77,72.16,71.09,71.7,59940.0,71.77,72.16,71.09,71.7,59940.0
2017-09-25 10:30:00,71.6,72.28,71.31,71.57,67943.0,71.6,72.28,71.31,71.57,67943.0
2017-09-25 11:00:00,71.54,72.66,71.48,72.55,91478.0,71.54,72.66,71.48,72.55,91478.0
2017-09-25 11:30:00,72.55,72.64,72.04,72.35,103149.0,72.55,72.64,72.04,72.35,103149.0
2017-09-25 12:00:00,72.37,72.59,71.61,71.87,61600.0,72.37,72.59,71.61,71.87,61600.0
2017-09-25 12:30:00,71.95,72.13,71.6,72.0,39629.0,71.95,72.13,71.6,72.0,39629.0
2017-09-25 13:00:00,71.99,72.1,71.49,71.99,53739.0,71.99,72.1,71.49,71.99,53739.0
2017-09-25 13:30:00,71.99,72.72,71.84,72.57,71446.0,71.99,72.72,71.84,72.57,71446.0
2017-09-25 14:00:00,72.54,72.6,72.0,72.43,98156.0,72.54,72.6,72.0,72.43,98156.0
2017-09-25 14:30:00,72.39,72.5,71.62,71.75,56164.0,72.39,72.5,71.62,71.75,56164.0
2017-09-25 15:00:00,71.7,71.97,71.6,71.63,57595.0,71.7,71.97,71.6,71.63,57595.0
2017-09-25 15:30:00,71.64,71.81,71.45,71.63,124423.0,71.64,71.81,71.45,71.63,124423.0
2017-09-26 09:30:00,73.7,75.45,73.25,73.86,277294.0,73.7,75.45,73.25,73.86,277294.0
2017-09-26 10:00:00,74.01,74.31,73.03,73.14,87184.0,74.01,74.31,73.03,73.14,87184.0
2017-09-26 10:30:00,73.14,73.34,72.69,73.17,69730.0,73.14,73.34,72.69,73.17,69730.0
2017-09-26 11:00:00,73.19,73.2,72.39,72.8,130511.0,73.19,73.2,72.39,72.8,130511.0
2017-09-26 11:30:00,72.8,73.11,72.54,72.9,91996.0,72.8,73.11,72.54,72.9,91996.0
2017-09-26 12:00:00,72.97,72.97,71.81,71.81,38270.0,72.97,72.97,71.81,71.81,38270.0
2017-09-26 12:30:00,71.78,72.3,71.71,72.0,66686.0,71.78,72.3,71.71,72.0,66686.0
2017-09-26 13:00:00,72.11,72.26,71.61,71.61,70064.0,72.11,72.26,71.61,71.61,70064.0
2017-09-26 13:30:00,71.64,71.97,71.19,71.33,80594.0,71.64,71.97,71.19,71.33,80594.0
2017-09-26 14:00:00,71.38,71.49,70.81,70.94,105528.0,71.38,71.49,70.81,70.94,105528.0
2017-09-26 14:30:00,71.02,71.05,69.62,69.8,155744.0,71.02,71.05,69.62,69.8,155744.0
2017-09-26 15:00:00,69.78,69.96,68.78,68.94,125560.0,69.78,69.96,68.78,68.94,125560.0
2017-09-26 15:30:00,68.95,69.8,68.39,69.39,362073.0,68.95,69.8,68.39,69.39,362073.0
2017-09-27 09:30:00,70.91,71.48,70.12,70.45,168124.0,70.91,71.48,70.12,70.45,168124.0
2017-09-27 10:00:00,70.6,71.4,70.38,71.32,86493.0,70.6,71.4,70.38,71.32,86493.0
2017-09-27 10:30:00,71.34,71.43,70.56,70.82,52300.0,71.34,71.43,70.56,70.82,52300.0
2017-09-27 11:00:00,71.01,71.84,70.68,71.63,83256.0,71.01,71.84,70.68,71.63,83256.0
2017-09-27 11:30:00,71.62,71.68,71.04,71.23,73523.0,71.62,71.68,71.04,71.23,73523.0
2017-09-27 12:00:00,71.27,71.96,71.25,71.48,59904.0,71.27,71.96,71.25,71.48,59904.0
2017-09-27 12:30:00,71.5,71.67,71.19,71.35,41816.0,71.5,71.67,71.19,71.35,41816.0
2017-09-27 13:00:00,71.28,71.9,71.28,71.88,43537.0,71.28,71.9,71.28,71.88,43537.0
2017-09-27 13:30:00,71.9,72.33,71.87,72.12,61466.0,71.9,72.33,71.87,72.12,61466.0
2017-09-27 14:00:00,72.09,72.12,71.56,71.88,26686.0,72.09,72.12,71.56,71.88,26686.0
2017-09-27 14:30:00,71.89,71.91,71.37,71.37,38242.0,71.89,71.91,71.37,71.37,38242.0
2017-09-27 15:00:00,71.42,71.73,71.38,71.59,82255.0,71.42,71.73,71.38,71.59,82255.0
2017-09-27 15:30:00,71.59,72.3,71.54,71.6,125324.0,71.59,72.3,71.54,71.6,125324.0
2017-09-28 09:30:00,70.73,71.75,70.39,70.86,131375.0,70.73,71.75,70.39,70.86,131375.0
2017-09-28 10:00:00,70.87,71.05,70.45,70.8,68061.0,70.87,71.05,70.45,70.8,68061.0
2017-09-28 10:30:00,70.74,71.19,70.22,70.39,60265.0,70.74,71.19,70.22,70.39,60265.0
2017-09-28 11:00:00,70.26,71.01,70.23,70.7,34153.0,70.26,71.01,70.23,70.7,34153.0
2017-09-28 11:30:00,70.76,71.17,70.65,71.14,80135.0,70.76,71.17,70.65,71.14,80135.0
2017-09-28 12:00:00,71.07,71.7,70.99,71.54,53567.0,71.07,71.7,70.99,71.54,53567.0
2017-09-28 12:30:00,71.55,72.04,71.53,71.96,106039.0,71.55,72.04,71.53,71.96,106039.0
2017-09-28 13:00:00,71.94,72.05,71.66,71.78,24318.0,71.94,72.05,71.66,71.78,24318.0
2017-09-28 13:30:00,71.81,72.0,71.73,71.89,29941.0,71.81,72.0,71.73,71.89,29941.0
2017-09-28 14:00:00,71.87,72.05,71.65,71.93,46121.0,71.87,72.05,71.65,71.93,46121.0
2017-09-28 14:30:00,71.9,72.02,71.65,71.76,23636.0,71.9,72.02,71.65,71.76,23636.0
2017-09-28 15:00:00,71.76,71.77,71.26,71.5,29417.0,71.76,71.77,71.26,71.5,29417.0
2017-09-28 15:30:00,71.44,71.66,71.03,71.1,143316.0,71.44,71.66,71.03,71.1,143316.0
2017-09-29 09:30:00,70.97,71.46,70.88,70.95,35776.0,70.97,71.46,70.88,70.95,35776.0
2017-09-29 10:00:00,70.98,71.9,70.97,71.54,162730.0,70.98,71.9,70.97,71.54,162730.0
2017-09-29 10:30:00,71.46,71.55,70.83,71.22,71013.0,71.46,71.55,70.83,71.22,71013.0
2017-09-29 11:00:00,71.19,71.39,70.93,70.98,48590.0,71.19,71.39,70.93,70.98,48590.0
2017-09-29 11:30:00,71.03,71.03,70.4,71.0,43331.0,71.03,71.03,70.4,71.0,43331.0
2017-09-29 12:00:00,71.0,71.0,70.17,70.36,141371.0,71.0,71.0,70.17,70.36,141371.0
2017-09-29 12:30:00,70.36,70.56,69.65,69.65,56123.0,70.36,70.56,69.65,69.65,56123.0
2017-09-29 13:00:00,69.72,70.48,69.67,70.42,55790.0,69.72,70.48,69.67,70.42,55790.0
2017-09-29 13:30:00,70.36,70.66,70.36,70.53,22312.0,70.36,70.66,70.36,70.53,22312.0
2017-09-29 14:00:00,70.53,70.73,70.5,70.53,26648.0,70.53,70.73,70.5,70.53,26648.0
2017-09-29 14:30:00,70.55,70.82,70.51,70.55,27783.0,70.55,70.82,70.51,70.55,27783.0
2017-09-29 15:00:00,70.59,70.68,70.53,70.55,83312.0,70.59,70.68,70.53,70.55,83312.0
2017-09-29 15:30:00,70.55,70.59,70.11,70.35,106194.0,70.55,70.59,70.11,70.35,106194.0
2017-10-02 09:30:00,70.31,71.14,69.7,69.98,27015.0,70.31,71.14,69.7,69.98,27015.0
2017-10-02 10:00:00,70.06,70.33,69.59,69.66,55306.0,70.06,70.33,69.59,69.66,55306.0
2017-10-02 10:30:00,69.7,69.76,68.9,69.05,120599.0,69.7,69.76,68.9,69.05,120599.0
2017-10-02 11:00:00,69.02,70.25,68.78,70.21,87320.0,69.02,70.25,68.78,70.21,87320.0
2017-10-02 11:30:00,70.17,70.34,70.03,70.19,57735.0,70.17,70.34,70.03,70.19,57735.0
2017-10-02 12:00:00,70.23,70.28,69.77,70.2,52285.0,70.23,70.28,69.77,70.2,52285.0
2017-10-02 12:30:00,70.2,70.89,70.0,70.86,64208.0,70.2,70.89,70.0,70.86,64208.0
2017-10-02 13:00:00,70.88,71.59,70.67,71.59,48438.0,70.88,71.59,70.67,71.59,48438.0
2017-10-02 13:30:00,71.57,71.97,71.37,71.74,48515.0,71.57,71.97,71.37,71.74,48515.0
2017-10-02 14:00:00,71.83,71.99,71.59,71.85,28008.0,71.83,71.99,71.59,71.85,28008.0
2017-10-02 14:30:00,71.92,71.95,71.47,71.5,38763.0,71.92,71.95,71.47,71.5,38763.0
2017-10-02 15:00:00,71.42,71.88,71.22,71.84,47181.0,71.42,71.88,71.22,71.84,47181.0
2017-10-02 15:30:00,71.87,71.88,71.27,71.49,135893.0,71.87,71.88,71.27,71.49,135893.0
2017-10-03 09:30:00,71.16,72.46,71.16,71.91,38374.0,71.16,72.46,71.16,71.91,38374.0
2017-10-03 10:00:00,71.93,72.27,71.67,72.15,33161.0,71.93,72.27,71.67,72.15,33161.0
2017-10-03 10:30:00,72.16,73.25,71.86,73.25,80483.0,72.16,73.25,71.86,73.25,80483.0
2017-10-03 11:00:00,73.22,73.32,72.55,73.09,99766.0,73.22,73.32,72.55,73.09,99766.0
2017-10-03 11:30:00,73.07,73.65,73.02,73.62,42578.0,73.07,73.65,73.02,73.62,42578.0
2017-10-03 12:00:00,73.68,74.07,73.53,74.05,41951.0,73.68,74.07,73.53,74.05,41951.0
2017-10-03 12:30:00,74.09,74.25,73.85,74.01,69211.0,74.09,74.25,73.85,74.01,69211.0
2017-10-03 13:00:00,74.0,74.08,73.59,73.92,38374.0,74.0,74.08,73.59,73.92,38374.0
2017-10-03 13:30:00,74.0,74.43,73.68,74.18,53505.0,74.0,74.43,73.68,74.18,53505.0
2017-10-03 14:00:00,74.19,74.84,74.18,74.83,27975.0,74.19,74.84,74.18,74.83,27975.0
2017-10-03 14:30:00,74.85,75.39,74.55,74.81,130270.0,74.85,75.39,74.55,74.81,130270.0
2017-10-03 15:00:00,74.74,74.81,74.12,74.8,98441.0,74.74,74.81,74.12,74.8,98441.0
2017-10-03 15:30:00,74.81,74.81,74.24,74.25,152062.0,74.81,74.81,74.24,74.25,152062.0
2017-10-04 09:30:00,74.67,76.96,74.4,76.67,113834.0,74.67,76.96,74.4,76.67,113834.0
2017-10-04 10:00:00,76.49,76.67,75.0,75.15,75114.0,76.49,76.67,75.0,75.15,75114.0
2017-10-04 10:30:00,75.15,76.06,74.82,75.88,85700.0,75.15,76.06,74.82,75.88,85700.0
2017-10-04 11:00:00,75.81,76.11,75.36,75.8,37923.0,75.81,76.11,75.36,75.8,37923.0
2017-10-04 11:30:00,75.9,76.57,75.68,76.52,43736.0,75.9,76.57,75.68,76.52,43736.0
2017-10-04 12:00:00,76.53,77.03,76.26,76.77,56084.0,76.53,77.03,76.26,76.77,56084.0
2017-10-04 12:30:00,76.77,76.98,76.34,76.98,43421.0,76.77,76.98,76.34,76.98,43421.0
2017-10-04 13:00:00,76.97,77.0,76.61,76.8,25582.0,76.97,77.0,76.61,76.8,25582.0
2017-10-04 13:30:00,76.87,77.03,76.47,76.58,48217.0,76.87,77.03,76.47,76.58,48217.0
2017-10-04 14:00:00,76.62,76.7,76.19,76.45,50735.0,76.62,76.7,76.19,76.45,50735.0
2017-10-04 14:30:00,76.51,76.51,76.06,76.12,21857.0,76.51,76.51,76.06,76.12,21857.0
2017-10-04 15:00:00,76.11,76.27,75.77,75.83,43235.0,76.11,76.27,75.77,75.83,43235.0
2017-10-04 15:30:00,75.82,75.92,75.57,75.79,86243.0,75.82,75.92,75.57,75.79,86243.0
2017-10-05 09:30:00,75.17,76.19,74.84,75.77,69388.0,75.17,76.19,74.84,75.77,69388.0
2017-10-05 10:00:00,75.9,75.94,75.35,75.59,35623.0,75.9,75.94,75.35,75.59,35623.0
2017-10-05 10:30:00,75.66,76.04,75.45,75.56,48711.0,75.66,76.04,75.45,75.56,48711.0
2017-10-05 11:00:00,75.61,75.61,74.9,74.9,65925.0,75.61,75.61,74.9,74.9,65925.0
2017-10-05 11:30:00,74.9,75.38,74.86,75.16,40148.0,74.9,75.38,74.86,75.16,40148.0
2017-10-05 12:00:00,75.19,75.49,75.08,75.44,16985.0,75.19,75.49,75.08,75.44,16985.0
2017-10-05 12:30:00,75.37,75.69,75.29,75.4,40418.0,75.37,75.69,75.29,75.4,40418.0
2017-10-05 13:00:00,75.41,75.57,75.05,75.16,21964.0,75.41,75.57,75.05,75.16,21964.0
2017-10-05 13:30:00,75.07,75.58,75.0,75.34,55374.0,75.07,75.58,75.0,75.34,55374.0
2017-10-05 14:00:00,75.34,75.45,75.15,75.22,14534.0,75.34,75.45,75.15,75.22,14534.0
2017-10-05 14:30:00,75.24,75.38,74.96,75.38,21048.0,75.24,75.38,74.96,75.38,21048.0
2017-10-05 15:00:00,75.48,75.51,75.1,75.19,21552.0,75.48,75.51,75.1,75.19,21552.0
2017-10-05 15:30:00,75.17,75.29,75.0,75.25,69758.0,75.17,75.29,75.0,75.25,69758.0
2017-10-06 09:30:00,75.0,76.47,74.81,76.1,51363.0,75.0,76.47,74.81,76.1,51363.0
2017-10-06 10:00:00,76.28,76.67,76.24,76.47,30197.0,76.28,76.67,76.24,76.47,30197.0
2017-10-06 10:30:00,76.49,76.56,76.07,76.49,42763.0,76.49,76.56,76.07,76.49,42763.0
2017-10-06 11:00:00,76.49,76.64,76.29,76.64,42600.0,76.49,76.64,76.29,76.64,42600.0
2017-10-06 11:30:00,76.65,77.47,76.5,77.16,114653.0,76.65,77.47,76.5,77.16,114653.0
2017-10-06 12:00:00,77.23,77.56,76.5,76.93,144509.0,77.23,77.56,76.5,76.93,144509.0
2017-10-06 12:30:00,76.89,76.96,76.15,76.36,55801.0,76.89,76.96,76.15,76.36,55801.0
2017-10-06 13:00:00,76.49,76.55,76.25,76.5,16761.0,76.49,76.55,76.25,76.5,16761.0
2017-10-06 13:30:00,76.45,76.52,76.29,76.34,15891.0,76.45,76.52,76.29,76.34,15891.0
2017-10-06 14:00:00,76.27,76.43,76.1,76.18,24693.0,76.27,76.43,76.1,76.18,24693.0
2017-10-06 14:30:00,76.14,76.52,76.13,76.28,29027.0,76.14,76.52,76.13,76.28,29027.0
2017-10-06 15:00:00,76.21,76.53,76.12,76.36,32466.0,76.21,76.53,76.12,76.36,32466.0
2017-10-06 15:30:00,76.45,76.56,76.33,76.42,113910.0,76.45,76.56,76.33,76.42,113910.0
2017-10-09 09:30:00,75.72,75.97,73.57,73.92,209047.0,75.72,75.97,73.57,73.92,209047.0
2017-10-09 10:00:00,73.99,74.36,72.85,73.31,120260.0,73.99,74.36,72.85,73.31,120260.0
2017-10-09 10:30:00,73.35,73.52,72.28,72.32,162906.0,73.35,73.52,72.28,72.32,162906.0
2017-10-09 11:00:00,72.28,73.49,72.27,73.42,71881.0,72.28,73.49,72.27,73.42,71881.0
2017-10-09 11:30:00,73.45,74.15,73.38,73.95,125812.0,73.45,74.15,73.38,73.95,125812.0
2017-10-09 12:00:00,74.01,74.13,73.64,73.73,36546.0,74.01,74.13,73.64,73.73,36546.0
2017-10-09 12:30:00,73.8,73.8,73.21,73.3,37845.0,73.8,73.8,73.21,73.3,37845.0
2017-10-09 13:00:00,73.27,73.32,72.99,73.3,18933.0,73.27,73.32,72.99,73.3,18933.0
2017-10-09 13:30:00,73.31,73.4,73.03,73.1,44371.0,73.31,73.4,73.03,73.1,44371.0
2017-10-09 14:00:00,73.1,73.1,72.0,72.11,68450.0,73.1,73.1,72.0,72.11,68450.0
2017-10-09 14:30:00,72.08,72.31,71.78,71.84,63398.0,72.08,72.31,71.78,71.84,63398.0
2017-10-09 15:00:00,71.84,72.67,71.83,72.59,57382.0,71.84,72.67,71.83,72.59,57382.0
2017-10-09 15:30:00,72.58,72.82,71.97,72.67,120579.0,72.58,72.82,71.97,72.67,120579.0
2017-10-10 09:30:00,72.67,75.39,72.67,74.87,155760.0,72.67,75.39,72.67,74.87,155760.0
2017-10-10 10:00:00,74.98,75.05,74.52,75.04,113004.0,74.98,75.05,74.52,75.04,113004.0
2017-10-10 10:30:00,75.02,75.1,74.53,74.89,40395.0,75.02,75.1,74.53,74.89,40395.0
2017-10-10 11:00:00,74.78,75.44,74.69,75.37,45244.0,74.78,75.44,74.69,75.37,45244.0
2017-10-10 11:30:00,75.39,75.56,75.0,75.43,56097.0,75.39,75.56,75.0,75.43,56097.0
2017-10-10 12:00:00,75.42,76.1,75.24,76.02,96991.0,75.42,76.1,75.24,76.02,96991.0
2017-10-10 12:30:00,76.02,76.5,75.53,75.61,80316.0,76.02,76.5,75.53,75.61,80316.0
2017-10-10 13:00:00,75.61,75.69,74.5,74.76,74860.0,75.61,75.69,74.5,74.76,74860.0
2017-10-10 13:30:00,74.93,74.98,74.22,74.28,19121.0,74.93,74.98,74.22,74.28,19121.0
2017-10-10 14:00:00,74.31,75.01,74.31,74.85,83196.0,74.31,75.01,74.31,74.85,83196.0
2017-10-10 14:30:00,74.91,74.98,74.71,74.72,12500.0,74.91,74.98,74.71,74.72,12500.0
2017-10-10 15:00:00,74.72,74.73,74.11,74.54,36869.0,74.72,74.73,74.11,74.54,36869.0
2017-10-10 15:30:00,74.6,74.66,74.18,74.21,81534.0,74.6,74.66,74.18,74.21,81534.0
2017-10-11 09:30:00,73.86,76.48,73.8,76.23,108991.0,73.86,76.48,73.8,76.23,108991.0
2017-10-11 10:00:00,76.22,77.29,76.07,77.03,166884.0,76.22,77.29,76.07,77.03,166884.0
2017-10-11 10:30:00,77.17,78.13,77.06,77.31,153712.0,77.17,78.13,77.06,77.31,153712.0
2017-10-11 11:00:00,77.34,77.75,76.88,77.64,111306.0,77.34,77.75,76.88,77.64,111306.0
2017-10-11 11:30:00,77.58,77.82,77.19,77.45,21159.0,77.58,77.82,77.19,77.45,21159.0
2017-10-11 12:00:00,77.37,77.58,77.17,77.35,34735.0,77.37,77.58,77.17,77.35,34735.0
2017-10-11 12:30:00,77.35,77.51,77.3,77.47,37875.0,77.35,77.51,77.3,77.47,37875.0
2017-10-11 13:00:00,77.5,77.7,77.28,77.28,29388.0,77.5,77.7,77.28,77.28,29388.0
2017-10-11 13:30:00,77.31,77.52,77.08,77.16,28181.0,77.31,77.52,77.08,77.16,28181.0
2017-10-11 14:00:00,77.13,77.22,76.96,77.1,24976.0,77.13,77.22,76.96,77.1,24976.0
2017-10-11 14:30:00,77.11,77.38,76.92,77.26,49733.0,77.11,77.38,76.92,77.26,49733.0
2017-10-11 15:00:00,77.33,77.57,77.28,77.34,41510.0,77.33,77.57,77.28,77.34,41510.0
2017-10-11 15:30:00,77.33,77.45,77.08,77.26,149583.0,77.33,77.45,77.08,77.26,149583.0
2017-10-12 09:30:00,77.02,77.08,75.53,75.69,118348.0,77.02,77.08,75.53,75.69,118348.0
2017-10-12 10:00:00,75.78,76.13,74.92,75.74,101615.0,75.78,76.13,74.92,75.74,101615.0
2017-10-12 10:30:00,75.73,77.21,75.61,77.14,131818.0,75.73,77.21,75.61,77.14,131818.0
2017-10-12 11:00:00,77.21,77.35,76.78,77.27,108758.0,77.21,77.35,76.78,77.27,108758.0
2017-10-12 11:30:00,77.23,77.43,77.16,77.31,55485.0,77.23,77.43,77.16,77.31,55485.0
2017-10-12 12:00:00,77.26,77.59,77.02,77.46,34630.0,77.26,77.59,77.02,77.46,34630.0
2017-10-12 12:30:00,77.49,77.52,77.23,77.31,44240.0,77.49,77.52,77.23,77.31,44240.0
2017-10-12 13:00:00,77.24,77.47,77.16,77.3,40904.0,77.24,77.47,77.16,77.3,40904.0
2017-10-12 13:30:00,77.26,77.56,77.23,77.44,36163.0,77.26,77.56,77.23,77.44,36163.0
2017-10-12 14:00:00,77.54,77.66,77.39,77.44,59342.0,77.54,77.66,77.39,77.44,59342.0
2017-10-12 14:30:00,77.47,77.47,76.97,77.07,48876.0,77.47,77.47,76.97,77.07,48876.0
2017-10-12 15:00:00,77.07,77.31,77.0,77.22,70629.0,77.07,77.31,77.0,77.22,70629.0
2017-10-12 15:30:00,77.24,77.25,76.94,77.19,170145.0,77.24,77.25,76.94,77.19,170145.0
2017-10-13 09:30:00,77.1,78.76,77.09,78.62,61784.0,77.1,78.76,77.09,78.62,61784.0
2017-10-13 10:00:00,78.55,79.57,78.55,79.47,140148.0,78.55,79.57,78.55,79.47,140148.0
2017-10-13 10:30:00,79.41,80.0,79.39,79.8,106721.0,79.41,80.0,79.39,79.8,106721.0
2017-10-13 11:00:00,79.81,80.25,79.5,79.69,70888.0,79.81,80.25,79.5,79.69,70888.0
2017-10-13 11:30:00,79.72,80.09,79.31,80.09,29044.0,79.72,80.09,79.31,80.09,29044.0
2017-10-13 12:00:00,80.05,80.11,79.61,79.81,45000.0,80.05,80.11,79.61,79.81,45000.0
2017-10-13 12:30:00,79.81,79.89,79.45,79.58,23165.0,79.81,79.89,79.45,79.58,23165.0
2017-10-13 13:00:00,79.57,80.06,79.39,80.06,32916.0,79.57,80.06,79.39,80.06,32916.0
2017-10-13 13:30:00,80.05,80.13,79.79,79.85,33248.0,80.05,80.13,79.79,79.85,33248.0
2017-10-13 14:00:00,79.76,80.12,79.55,79.97,28001.0,79.76,80.12,79.55,79.97,28001.0
2017-10-13 14:30:00,79.99,80.87,79.9,80.65,111961.0,79.99,80.87,79.9,80.65,111961.0
2017-10-13 15:00:00,80.61,80.8,80.23,80.47,96514.0,80.61,80.8,80.23,80.47,96514.0
2017-10-13 15:30:00,80.43,80.54,79.95,80.12,150739.0,80.43,80.54,79.95,80.12,150739.0
2017-10-16 09:30:00,79.9,83.57,79.9,82.87,262984.0,79.9,83.57,79.9,82.87,262984.0
2017-10-16 10:00:00,82.87,82.99,82.03,82.26,77284.0,82.87,82.99,82.03,82.26,77284.0
2017-10-16 10:30:00,82.27,82.27,80.92,81.05,115691.0,82.27,82.27,80.92,81.05,115691.0
2017-10-16 11:00:00,81.02,81.66,80.89,80.89,95976.0,81.02,81.66,80.89,80.89,95976.0
2017-10-16 11:30:00,81.0,81.58,80.84,81.56,145456.0,81.0,81.58,80.84,81.56,145456.0
2017-10-16 12:00:00,81.57,82.36,81.4,82.3,204083.0,81.57,82.36,81.4,82.3,204083.0
2017-10-16 12:30:00,82.31,82.39,81.76,81.83,63918.0,82.31,82.39,81.76,81.83,63918.0
2017-10-16 13:00:00,81.82,81.91,80.97,81.24,91076.0,81.82,81.91,80.97,81.24,91076.0
2017-10-16 13:30:00,81.25,81.34,80.41,80.47,75049.0,81.25,81.34,80.41,80.47,75049.0
2017-10-16 14:00:00,80.5,80.52,79.86,79.86,49454.0,80.5,80.52,79.86,79.86,49454.0
2017-10-16 14:30:00,79.93,80.0,79.52,79.8,88796.0,79.93,80.0,79.52,79.8,88796.0
2017-10-16 15:00:00,79.83,80.0,79.51,79.58,77361.0,79.83,80.0,79.51,79.58,77361.0
2017-10-16 15:30:00,79.54,79.87,79.36,79.54,195396.0,79.54,79.87,79.36,79.54,195396.0
2017-10-17 09:30:00,79.42,81.46,79.32,81.26,57805.0,79.42,81.46,79.32,81.26,57805.0
2017-10-17 10:00:00,81.26,81.77,80.49,81.01,32692.0,81.26,81.77,80.49,81.01,32692.0
2017-10-17 10:30:00,81.02,81.48,80.11,80.11,55324.0,81.02,81.48,80.11,80.11,55324.0
2017-10-17 11:00:00,80.09,80.52,79.98,80.19,60879.0,80.09,80.52,79.98,80.19,60879.0
2017-10-17 11:30:00,80.07,80.2,79.77,79.96,33805.0,80.07,80.2,79.77,79.96,33805.0
2017-10-17 12:00:00,80.06,80.26,79.68,79.9,32535.0,80.06,80.26,79.68,79.9,32535.0
2017-10-17 12:30:00,79.9,80.43,79.86,80.43,72960.0,79.9,80.43,79.86,80.43,72960.0
2017-10-17 13:00:00,80.3,80.44,80.0,80.0,27634.0,80.3,80.44,80.0,80.0,27634.0
2017-10-17 13:30:00,80.0,80.12,79.61,79.73,25353.0,80.0,80.12,79.61,79.73,25353.0
2017-10-17 14:00:00,79.78,79.87,79.24,79.34,13760.0,79.78,79.87,79.24,79.34,13760.0
2017-10-17 14:30:00,79.4,79.4,78.62,78.62,30260.0,79.4,79.4,78.62,78.62,30260.0
2017-10-17 15:00:00,78.61,79.0,78.5,78.55,30732.0,78.61,79.0,78.5,78.55,30732.0
2017-10-17 15:30:00,78.58,78.94,78.54,78.84,71915.0,78.58,78.94,78.54,78.84,71915.0
2017-10-18 09:30:00,78.58,81.61,78.32,80.96,85639.0,78.58,81.61,78.32,80.96,85639.0
2017-10-18 10:00:00,80.96,81.28,80.3,80.97,68801.0,80.96,81.28,80.3,80.97,68801.0
2017-10-18 10:30:00,81.03,81.04,79.48,80.02,69180.0,81.03,81.04,79.48,80.02,69180.0
2017-10-18 11:00:00,80.15,80.49,79.82,80.19,48146.0,80.15,80.49,79.82,80.19,48146.0
2017-10-18 11:30:00,80.19,80.37,79.94,80.02,26604.0,80.19,80.37,79.94,80.02,26604.0
2017-10-18 12:00:00,80.02,80.42,79.91,79.96,15964.0,80.02,80.42,79.91,79.96,15964.0
2017-10-18 12:30:00,79.98,80.75,79.98,80.7,17175.0,79.98,80.75,79.98,80.7,17175.0
2017-10-18 13:00:00,80.58,80.8,80.26,80.34,20892.0,80.58,80.8,80.26,80.34,20892.0
2017-10-18 13:30:00,80.37,80.5,80.18,80.43,27626.0,80.37,80.5,80.18,80.43,27626.0
2017-10-18 14:00:00,80.48,80.72,80.35,80.53,23837.0,80.48,80.72,80.35,80.53,23837.0
2017-10-18 14:30:00,80.58,80.6,80.2,80.28,16546.0,80.58,80.6,80.2,80.28,16546.0
2017-10-18 15:00:00,80.11,80.34,79.95,79.95,17122.0,80.11,80.34,79.95,79.95,17122.0
2017-10-18 15:30:00,80.03,80.19,79.8,79.81,59218.0,80.03,80.19,79.8,79.81,59218.0
2017-10-19 09:30:00,78.68,80.0,78.68,79.49,61669.0,78.68,80.0,78.68,79.49,61669.0
2017-10-19 10:00:00,79.27,79.9,79.1,79.34,18803.0,79.27,79.9,79.1,79.34,18803.0
2017-10-19 10:30:00,79.33,79.47,79.0,79.28,31637.0,79.33,79.47,79.0,79.28,31637.0
2017-10-19 11:00:00,79.21,79.55,78.75,79.33,38446.0,79.21,79.55,78.75,79.33,38446.0
2017-10-19 11:30:00,79.4,79.4,78.83,79.15,35199.0,79.4,79.4,78.83,79.15,35199.0
2017-10-19 12:00:00,79.27,79.4,78.99,78.99,6184.0,79.27,79.4,78.99,78.99,6184.0
2017-10-19 12:30:00,78.98,79.57,78.97,79.56,20554.0,78.98,79.57,78.97,79.56,20554.0
2017-10-19 13:00:00,79.54,79.87,79.53,79.87,9152.0,79.54,79.87,79.53,79.87,9152.0
2017-10-19 13:30:00,79.87,80.22,79.82,80.11,4780.0,79.87,80.22,79.82,80.11,4780.0
2017-10-19 14:00:00,80.11,80.3,80.05,80.18,9848.0,80.11,80.3,80.05,80.18,9848.0
2017-10-19 14:30:00,80.18,80.54,80.12,80.12,13322.0,80.18,80.54,80.12,80.12,13322.0
2017-10-19 15:00:00,80.1,80.39,80.04,80.25,17766.0,80.1,80.39,80.04,80.25,17766.0
2017-10-19 15:30:00,80.25,80.42,80.18,80.29,41484.0,80.25,80.42,80.18,80.29,41484.0
2017-10-20 09:30:00,81.09,81.85,80.97,81.34,40542.0,81.09,81.85,80.97,81.34,40542.0
2017-10-20 10:00:00,81.17,82.45,81.17,82.09,78436.0,81.17,82.45,81.17,82.09,78436.0
2017-10-20 10:30:00,82.17,82.39,81.86,82.24,66787.0,82.17,82.39,81.86,82.24,66787.0
2017-10-20 11:00:00,82.36,82.96,82.3,82.67,35264.0,82.36,82.96,82.3,82.67,35264.0
2017-10-20 11:30:00,82.67,83.49,82.66,82.99,54374.0,82.67,83.49,82.66,82.99,54374.0
2017-10-20 12:00:00,83.04,83.48,82.9,83.25,47515.0,83.04,83.48,82.9,83.25,47515.0
2017-10-20 12:30:00,83.3,83.44,83.01,83.18,30944.0,83.3,83.44,83.01,83.18,30944.0
2017-10-20 13:00:00,83.27,83.3,82.84,82.99,17002.0,83.27,83.3,82.84,82.99,17002.0
2017-10-20 13:30:00,82.95,83.23,82.88,83.0,12916.0,82.95,83.23,82.88,83.0,12916.0
2017-10-20 14:00:00,83.07,83.37,83.0,83.32,28835.0,83.07,83.37,83.0,83.32,28835.0
2017-10-20 14:30:00,83.29,83.93,83.29,83.75,43859.0,83.29,83.93,83.29,83.75,43859.0
2017-10-20 15:00:00,83.87,84.46,83.81,84.31,57375.0,83.87,84.46,83.81,84.31,57375.0
2017-10-20 15:30:00,84.29,84.7,83.56,83.79,177405.0,84.29,84.7,83.56,83.79,177405.0
2017-10-23 09:30:00,84.51,85.82,84.01,85.65,116043.0,84.51,85.82,84.01,85.65,116043.0
2017-10-23 10:00:00,85.62,86.19,84.81,85.04,119995.0,85.62,86.19,84.81,85.04,119995.0
2017-10-23 10:30:00,85.15,86.22,84.46,86.19,135155.0,85.15,86.22,84.46,86.19,135155.0
2017-10-23 11:00:00,86.16,87.22,85.79,87.14,195682.0,86.16,87.22,85.79,87.14,195682.0
2017-10-23 11:30:00,87.2,88.54,86.37,88.41,291571.0,87.2,88.54,86.37,88.41,291571.0
2017-10-23 12:00:00,88.45,88.46,87.06,87.37,266495.0,88.45,88.46,87.06,87.37,266495.0
2017-10-23 12:30:00,87.37,87.5,86.67,87.1,208360.0,87.37,87.5,86.67,87.1,208360.0
2017-10-23 13:00:00,87.08,87.44,86.9,87.11,173285.0,87.08,87.44,86.9,87.11,173285.0
2017-10-23 13:30:00,87.02,87.05,86.01,86.08,84331.0,87.02,87.05,86.01,86.08,84331.0
2017-10-23 14:00:00,86.05,86.16,85.5,85.66,91852.0,86.05,86.16,85.5,85.66,91852.0
2017-10-23 14:30:00,85.64,85.8,85.07,85.14,88282.0,85.64,85.8,85.07,85.14,88282.0
2017-10-23 15:00:00,85.16,85.37,84.55,84.79,97777.0,85.16,85.37,84.55,84.79,97777.0
2017-10-23 15:30:00,84.76,84.89,84.44,84.6,232611.0,84.76,84.89,84.44,84.6,232611.0
2017-10-24 09:30:00,85.0,86.43,84.93,85.72,90213.0,85.0,86.43,84.93,85.72,90213.0
2017-10-24 10:00:00,85.76,86.1,84.66,84.66,60472.0,85.76,86.1,84.66,84.66,60472.0
2017-10-24 10:30:00,84.81,84.83,83.92,84.37,60638.0,84.81,84.83,83.92,84.37,60638.0
2017-10-24 11:00:00,84.31,85.21,84.26,85.2,47498.0,84.31,85.21,84.26,85.2,47498.0
2017-10-24 11:30:00,85.18,85.43,84.84,85.04,49050.0,85.18,85.43,84.84,85.04,49050.0
2017-10-24 12:00:00,85.0,85.66,84.64,85.66,25463.0,85.0,85.66,84.64,85.66,25463.0
2017-10-24 12:30:00,85.56,86.0,85.47,85.79,34036.0,85.56,86.0,85.47,85.79,34036.0
2017-10-24 13:00:00,85.8,86.0,85.63,85.66,44321.0,85.8,86.0,85.63,85.66,44321.0
2017-10-24 13:30:00,85.7,85.9,85.44,85.54,37776.0,85.7,85.9,85.44,85.54,37776.0
2017-10-24 14:00:00,85.5,85.72,85.46,85.5,48721.0,85.5,85.72,85.46,85.5,48721.0
2017-10-24 14:30:00,85.53,85.81,85.52,85.63,43545.0,85.53,85.81,85.52,85.63,43545.0
2017-10-24 15:00:00,85.59,85.6,85.07,85.36,25554.0,85.59,85.6,85.07,85.36,25554.0
2017-10-24 15:30:00,85.34,85.47,85.04,85.29,79203.0,85.34,85.47,85.04,85.29,79203.0
2017-10-25 09:30:00,85.5,86.43,85.24,85.56,58687.0,85.5,86.43,85.24,85.56,58687.0
2017-10-25 10:00:00,85.53,85.94,84.37,84.42,56011.0,85.53,85.94,84.37,84.42,56011.0
2017-10-25 10:30:00,84.45,84.81,79.0,82.62,611408.0,84.45,84.81,79.0,82.62,611408.0
2017-10-25 11:00:00,82.56,82.85,81.32,81.94,185428.0,82.56,82.85,81.32,81.94,185428.0
2017-10-25 11:30:00,81.99,82.61,81.4,81.6,95161.0,81.99,82.61,81.4,81.6,95161.0
2017-10-25 12:00:00,81.63,81.77,81.16,81.29,44461.0,81.63,81.77,81.16,81.29,44461.0
2017-10-25 12:30:00,81.31,81.31,80.34,80.68,79897.0,81.31,81.31,80.34,80.68,79897.0
2017-10-25 13:00:00,80.68,82.49,80.68,81.29,58902.0,80.68,82.49,80.68,81.29,58902.0
2017-10-25 13:30:00,81.23,82.22,81.17,82.21,52500.0,81.23,82.22,81.17,82.21,52500.0
2017-10-25 14:00:00,82.27,82.31,81.2,81.4,32966.0,82.27,82.31,81.2,81.4,32966.0
2017-10-25 14:30:00,81.4,81.53,81.08,81.41,38110.0,81.4,81.53,81.08,81.41,38110.0
2017-10-25 15:00:00,81.38,82.17,81.2,82.17,92304.0,81.38,82.17,81.2,82.17,92304.0
2017-10-25 15:30:00,82.21,83.12,82.0,83.07,165449.0,82.21,83.12,82.0,83.07,165449.0
2017-10-26 09:30:00,82.49,84.27,82.49,83.76,58427.0,82.49,84.27,82.49,83.76,58427.0
2017-10-26 10:00:00,83.77,84.73,83.68,84.59,65175.0,83.77,84.73,83.68,84.59,65175.0
2017-10-26 10:30:00,84.44,85.82,84.44,85.48,77551.0,84.44,85.82,84.44,85.48,77551.0
2017-10-26 11:00:00,85.47,86.6,85.47,86.16,99800.0,85.47,86.6,85.47,86.16,99800.0
2017-10-26 11:30:00,86.12,87.25,86.09,87.06,84067.0,86.12,87.25,86.09,87.06,84067.0
2017-10-26 12:00:00,87.18,87.19,86.29,86.37,94920.0,87.18,87.19,86.29,86.37,94920.0
2017-10-26 12:30:00,86.35,86.83,86.28,86.68,29437.0,86.35,86.83,86.28,86.68,29437.0
2017-10-26 13:00:00,86.68,86.95,86.37,86.37,36307.0,86.68,86.95,86.37,86.37,36307.0
2017-10-26 13:30:00,86.38,86.75,86.18,86.47,47274.0,86.38,86.75,86.18,86.47,47274.0
2017-10-26 14:00:00,86.47,86.88,86.47,86.81,35053.0,86.47,86.88,86.47,86.81,35053.0
2017-10-26 14:30:00,86.83,86.87,86.2,86.29,51091.0,86.83,86.87,86.2,86.29,51091.0
2017-10-26 15:00:00,86.29,86.49,86.24,86.45,50951.0,86.29,86.49,86.24,86.45,50951.0
2017-10-26 15:30:00,86.46,87.18,86.46,86.84,202286.0,86.46,87.18,86.46,86.84,202286.0
2017-10-27 09:30:00,86.87,86.89,85.56,86.84,73672.0,86.87,86.89,85.56,86.84,73672.0
2017-10-27 10:00:00,86.79,87.78,86.37,87.67,67376.0,86.79,87.78,86.37,87.67,67376.0
2017-10-27 10:30:00,87.62,87.72,87.01,87.23,89397.0,87.62,87.72,87.01,87.23,89397.0
2017-10-27 11:00:00,87.19,87.35,86.5,87.15,33182.0,87.19,87.35,86.5,87.15,33182.0
2017-10-27 11:30:00,87.05,87.41,86.72,87.31,22978.0,87.05,87.41,86.72,87.31,22978.0
2017-10-27 12:00:00,87.38,87.61,87.09,87.18,20760.0,87.38,87.61,87.09,87.18,20760.0
2017-10-27 12:30:00,87.21,87.7,87.1,87.48,24560.0,87.21,87.7,87.1,87.48,24560.0
2017-10-27 13:00:00,87.48,87.54,87.22,87.44,9092.0,87.48,87.54,87.22,87.44,9092.0
2017-10-27 13:30:00,87.48,88.09,87.37,88.01,24024.0,87.48,88.09,87.37,88.01,24024.0
2017-10-27 14:00:00,88.01,88.05,87.21,87.34,19319.0,88.01,88.05,87.21,87.34,19319.0
2017-10-27 14:30:00,87.4,87.74,87.26,87.69,27807.0,87.4,87.74,87.26,87.69,27807.0
2017-10-27 15:00:00,87.67,87.67,87.22,87.42,30233.0,87.67,87.67,87.22,87.42,30233.0
2017-10-27 15:30:00,87.45,87.61,86.5,86.69,82005.0,87.45,87.61,86.5,86.69,82005.0
2017-10-30 09:30:00,86.64,90.73,86.4,90.39,140469.0,86.64,90.73,86.4,90.39,140469.0
2017-10-30 10:00:00,89.96,90.97,89.69,90.78,155481.0,89.96,90.97,89.69,90.78,155481.0
2017-10-30 10:30:00,90.84,91.81,89.59,89.59,139896.0,90.84,91.81,89.59,89.59,139896.0
2017-10-30 11:00:00,89.59,89.74,88.83,88.92,109955.0,89.59,89.74,88.83,88.92,109955.0
2017-10-30 11:30:00,89.04,89.29,88.7,88.92,70887.0,89.04,89.29,88.7,88.92,70887.0
2017-10-30 12:00:00,88.93,89.03,88.3,88.94,54005.0,88.93,89.03,88.3,88.94,54005.0
2017-10-30 12:30:00,88.96,89.24,88.2,89.2,102511.0,88.96,89.24,88.2,89.2,102511.0
2017-10-30 13:00:00,89.13,89.18,88.53,88.6,41122.0,89.13,89.18,88.53,88.6,41122.0
2017-10-30 13:30:00,88.59,88.8,88.01,88.11,64701.0,88.59,88.8,88.01,88.11,64701.0
2017-10-30 14:00:00,88.11,88.2,87.21,87.9,65760.0,88.11,88.2,87.21,87.9,65760.0
2017-10-30 14:30:00,87.9,88.07,87.31,87.62,35193.0,87.9,88.07,87.31,87.62,35193.0
2017-10-30 15:00:00,87.63,88.18,87.63,88.09,27243.0,87.63,88.18,87.63,88.09,27243.0
2017-10-30 15:30:00,88.07,88.29,87.88,87.95,84905.0,88.07,88.29,87.88,87.95,84905.0
2017-10-31 09:30:00,88.25,90.48,88.25,89.72,72370.0,88.25,90.48,88.25,89.72,72370.0
2017-10-31 10:00:00,89.95,90.32,89.51,89.88,89239.0,89.95,90.32,89.51,89.88,89239.0
2017-10-31 10:30:00,89.86,90.17,89.42,89.42,75050.0,89.86,90.17,89.42,89.42,75050.0
2017-10-31 11:00:00,89.28,89.75,89.14,89.36,35535.0,89.28,89.75,89.14,89.36,35535.0
2017-10-31 11:30:00,89.3,89.7,89.14,89.3,51947.0,89.3,89.7,89.14,89.3,51947.0
2017-10-31 12:00:00,89.29,89.53,89.02,89.31,22556.0,89.29,89.53,89.02,89.31,22556.0
2017-10-31 12:30:00,89.39,89.53,88.99,89.14,17239.0,89.39,89.53,88.99,89.14,17239.0
2017-10-31 13:00:00,89.14,89.21,88.37,88.73,30511.0,89.14,89.21,88.37,88.73,30511.0
2017-10-31 13:30:00,88.74,89.7,88.72,89.41,30979.0,88.74,89.7,88.72,89.41,30979.0
2017-10-31 14:00:00,89.5,89.89,89.37,89.85,39198.0,89.5,89.89,89.37,89.85,39198.0
2017-10-31 14:30:00,89.8,89.99,89.35,89.65,31170.0,89.8,89.99,89.35,89.65,31170.0
2017-10-31 15:00:00,89.64,89.89,89.61,89.74,34963.0,89.64,89.89,89.61,89.74,34963.0
2017-10-31 15:30:00,89.73,90.08,89.65,89.95,85947.0,89.73,90.08,89.65,89.95,85947.0
2017-11-01 09:30:00,90.51,91.89,90.15,91.23,101661.0,90.51,91.89,90.15,91.23,101661.0
2017-11-01 10:00:00,91.22,91.39,90.2,90.39,47876.0,91.22,91.39,90.2,90.39,47876.0
2017-11-01 10:30:00,90.34,91.0,89.94,90.7,50060.0,90.34,91.0,89.94,90.7,50060.0
2017-11-01 11:00:00,90.7,90.88,89.99,90.04,60784.0,90.7,90.88,89.99,90.04,60784.0
2017-11-01 11:30:00,89.94,90.25,89.51,89.94,34642.0,89.94,90.25,89.51,89.94,34642.0
2017-11-01 12:00:00,89.97,90.58,89.77,90.29,41380.0,89.97,90.58,89.77,90.29,41380.0
2017-11-01 12:30:00,90.26,90.77,90.08,90.67,42086.0,90.26,90.77,90.08,90.67,42086.0
2017-11-01 13:00:00,90.55,90.88,89.6,90.61,48769.0,90.55,90.88,89.6,90.61,48769.0
2017-11-01 13:30:00,90.61,91.01,90.5,91.01,32859.0,90.61,91.01,90.5,91.01,32859.0
2017-11-01 14:00:00,91.12,91.68,90.74,91.28,70443.0,91.12,91.68,90.74,91.28,70443.0
2017-11-01 14:30:00,91.2,91.67,91.2,91.4,108508.0,91.2,91.67,91.2,91.4,108508.0
2017-11-01 15:00:00,91.43,92.18,91.28,91.86,114607.0,91.43,92.18,91.28,91.86,114607.0
2017-11-01 15:30:00,91.8,91.95,91.55,91.72,206386.0,91.8,91.95,91.55,91.72,206386.0
2017-11-02 09:30:00,90.78,91.51,89.09,89.81,142166.0,90.78,91.51,89.09,89.81,142166.0
2017-11-02 10:00:00,89.97,89.97,87.01,88.31,253725.0,89.97,89.97,87.01,88.31,253725.0
2017-11-02 10:30:00,88.32,88.82,88.02,88.23,114817.0,88.32,88.82,88.02,88.23,114817.0
2017-11-02 11:00:00,88.29,88.47,85.8,85.98,87748.0,88.29,88.47,85.8,85.98,87748.0
2017-11-02 11:30:00,86.12,88.4,85.83,88.39,61554.0,86.12,88.4,85.83,88.39,61554.0
2017-11-02 12:00:00,88.28,91.4,88.08,90.4,188266.0,88.28,91.4,88.08,90.4,188266.0
2017-11-02 12:30:00,90.37,90.74,89.74,90.37,88971.0,90.37,90.74,89.74,90.37,88971.0
2017-11-02 13:00:00,90.26,91.13,90.1,90.14,68196.0,90.26,91.13,90.1,90.14,68196.0
2017-11-02 13:30:00,90.04,90.32,89.0,89.0,33964.0,90.04,90.32,89.0,89.0,33964.0
2017-11-02 14:00:00,89.0,89.45,88.48,89.33,66832.0,89.0,89.45,88.48,89.33,66832.0
2017-11-02 14:30:00,89.36,89.59,88.73,89.49,47239.0,89.36,89.59,88.73,89.49,47239.0
2017-11-02 15:00:00,89.49,90.02,88.95,89.85,71467.0,89.49,90.02,88.95,89.85,71467.0
2017-11-02 15:30:00,89.85,90.08,88.89,89.24,188616.0,89.85,90.08,88.89,89.24,188616.0
2017-11-03 09:30:00,90.62,92.64,89.75,92.25,122081.0,90.62,92.64,89.75,92.25,122081.0
2017-11-03 10:00:00,92.06,93.64,90.83,92.71,208090.0,92.06,93.64,90.83,92.71,208090.0
2017-11-03 10:30:00,92.67,92.7,91.25,91.7,163723.0,92.67,92.7,91.25,91.7,163723.0
2017-11-03 11:00:00,91.71,91.74,89.79,90.18,85786.0,91.71,91.74,89.79,90.18,85786.0
2017-11-03 11:30:00,90.2,90.5,89.26,89.96,94581.0,90.2,90.5,89.26,89.96,94581.0
2017-11-03 12:00:00,89.82,90.09,88.92,89.44,73658.0,89.82,90.09,88.92,89.44,73658.0
2017-11-03 12:30:00,89.48,89.49,88.3,88.66,62641.0,89.48,89.49,88.3,88.66,62641.0
2017-11-03 13:00:00,88.66,89.47,88.37,89.36,97319.0,88.66,89.47,88.37,89.36,97319.0
2017-11-03 13:30:00,89.36,89.86,89.11,89.32,46307.0,89.36,89.86,89.11,89.32,46307.0
2017-11-03 14:00:00,89.23,89.3,87.67,87.83,90306.0,89.23,89.3,87.67,87.83,90306.0
2017-11-03 14:30:00,87.9,87.92,86.85,87.54,94074.0,87.9,87.92,86.85,87.54,94074.0
2017-11-03 15:00:00,87.54,87.71,86.92,87.01,99454.0,87.54,87.71,86.92,87.01,99454.0
2017-11-03 15:30:00,87.03,87.36,86.2,86.72,261868.0,87.03,87.36,86.2,86.72,261868.0
2017-11-06 09:30:00,87.16,89.7,87.16,89.48,75626.0,87.16,89.7,87.16,89.48,75626.0
2017-11-06 10:00:00,89.47,89.7,88.55,88.8,88799.0,89.47,89.7,88.55,88.8,88799.0
2017-11-06 10:30:00,88.92,88.92,87.11,87.33,75240.0,88.92,88.92,87.11,87.33,75240.0
2017-11-06 11:00:00,87.24,87.54,86.42,87.4,131015.0,87.24,87.54,86.42,87.4,131015.0
2017-11-06 11:30:00,87.25,87.29,85.77,86.09,45872.0,87.25,87.29,85.77,86.09,45872.0
2017-11-06 12:00:00,86.01,86.44,85.54,85.9,54255.0,86.01,86.44,85.54,85.9,54255.0
2017-11-06 12:30:00,86.11,86.82,85.68,86.6,52446.0,86.11,86.82,85.68,86.6,52446.0
2017-11-06 13:00:00,86.49,86.57,85.83,86.0,50522.0,86.49,86.57,85.83,86.0,50522.0
2017-11-06 13:30:00,85.95,87.2,85.56,87.04,68710.0,85.95,87.2,85.56,87.04,68710.0
2017-11-06 14:00:00,87.1,87.44,86.47,87.1,57549.0,87.1,87.44,86.47,87.1,57549.0
2017-11-06 14:30:00,87.1,87.43,86.63,86.64,17279.0,87.1,87.43,86.63,86.64,17279.0
2017-11-06 15:00:00,86.65,86.98,86.44,86.51,40983.0,86.65,86.98,86.44,86.51,40983.0
2017-11-06 15:30:00,86.53,86.68,86.02,86.11,104596.0,86.53,86.68,86.02,86.11,104596.0
2017-11-07 09:30:00,87.55,87.68,86.16,87.1,114602.0,87.55,87.68,86.16,87.1,114602.0
2017-11-07 10:00:00,87.3,87.35,86.4,86.77,71543.0,87.3,87.35,86.4,86.77,71543.0
2017-11-07 10:30:00,86.74,86.74,85.01,86.04,56319.0,86.74,86.74,85.01,86.04,56319.0
2017-11-07 11:00:00,85.95,86.84,85.8,86.75,40463.0,85.95,86.84,85.8,86.75,40463.0
2017-11-07 11:30:00,86.6,86.83,85.35,85.59,80226.0,86.6,86.83,85.35,85.59,80226.0
2017-11-07 12:00:00,85.6,85.67,83.02,83.93,102238.0,85.6,85.67,83.02,83.93,102238.0
2017-11-07 12:30:00,84.0,84.13,83.5,83.56,49172.0,84.0,84.13,83.5,83.56,49172.0
2017-11-07 13:00:00,83.53,83.93,83.09,83.79,41367.0,83.53,83.93,83.09,83.79,41367.0
2017-11-07 13:30:00,83.75,83.92,83.35,83.68,32446.0,83.75,83.92,83.35,83.68,32446.0
2017-11-07 14:00:00,83.73,83.8,82.53,82.74,88093.0,83.73,83.8,82.53,82.74,88093.0
2017-11-07 14:30:00,82.73,83.25,82.71,82.98,68153.0,82.73,83.25,82.71,82.98,68153.0
2017-11-07 15:00:00,83.03,83.44,82.71,83.4,76323.0,83.03,83.44,82.71,83.4,76323.0
2017-11-07 15:30:00,83.41,83.8,83.02,83.47,153510.0,83.41,83.8,83.02,83.47,153510.0
2017-11-08 09:30:00,83.23,83.61,81.77,83.02,80616.0,83.23,83.61,81.77,83.02,80616.0
2017-11-08 10:00:00,83.02,83.2,82.22,82.76,78078.0,83.02,83.2,82.22,82.76,78078.0
2017-11-08 10:30:00,82.76,83.16,82.55,82.87,92117.0,82.76,83.16,82.55,82.87,92117.0
2017-11-08 11:00:00,83.06,83.14,82.45,82.87,34364.0,83.06,83.14,82.45,82.87,34364.0
2017-11-08 11:30:00,83.05,83.12,82.57,82.95,26443.0,83.05,83.12,82.57,82.95,26443.0
2017-11-08 12:00:00,82.92,83.14,82.72,82.73,28577.0,82.92,83.14,82.72,82.73,28577.0
2017-11-08 12:30:00,82.88,83.09,82.42,83.04,31636.0,82.88,83.09,82.42,83.04,31636.0
2017-11-08 13:00:00,83.06,83.5,82.48,83.27,59435.0,83.06,83.5,82.48,83.27,59435.0
2017-11-08 13:30:00,83.34,84.74,83.34,84.47,38668.0,83.34,84.74,83.34,84.47,38668.0
2017-11-08 14:00:00,84.32,85.45,84.32,85.45,37809.0,84.32,85.45,84.32,85.45,37809.0
2017-11-08 14:30:00,85.44,86.2,85.31,86.2,41081.0,85.44,86.2,85.31,86.2,41081.0
2017-11-08 15:00:00,86.2,86.6,85.99,86.34,60536.0,86.2,86.6,85.99,86.34,60536.0
2017-11-08 15:30:00,86.28,86.44,85.78,85.84,95028.0,86.28,86.44,85.78,85.84,95028.0
2017-11-09 09:30:00,84.69,86.75,84.11,86.08,47789.0,84.69,86.75,84.11,86.08,47789.0
2017-11-09 10:00:00,86.09,86.51,85.13,85.25,44516.0,86.09,86.51,85.13,85.25,44516.0
2017-11-09 10:30:00,85.26,86.4,85.25,86.4,44772.0,85.26,86.4,85.25,86.4,44772.0
2017-11-09 11:00:00,86.29,86.39,85.58,85.58,31830.0,86.29,86.39,85.58,85.58,31830.0
2017-11-09 11:30:00,85.52,85.82,84.34,84.36,69423.0,85.52,85.82,84.34,84.36,69423.0
2017-11-09 12:00:00,84.34,84.56,83.41,83.55,69938.0,84.34,84.56,83.41,83.55,69938.0
2017-11-09 12:30:00,83.54,83.54,82.52,83.35,57550.0,83.54,83.54,82.52,83.35,57550.0
2017-11-09 13:00:00,83.36,83.81,82.87,83.3,218917.0,83.36,83.81,82.87,83.3,218917.0
2017-11-09 13:30:00,83.46,84.55,83.09,83.56,73258.0,83.46,84.55,83.09,83.56,73258.0
2017-11-09 14:00:00,83.5,83.94,83.11,83.43,58902.0,83.5,83.94,83.11,83.43,58902.0
2017-11-09 14:30:00,83.43,83.43,82.6,82.74,42952.0,83.43,83.43,82.6,82.74,42952.0
2017-11-09 15:00:00,82.75,82.78,81.37,81.62,133894.0,82.75,82.78,81.37,81.62,133894.0
2017-11-09 15:30:00,81.6,82.28,81.0,82.16,318079.0,81.6,82.28,81.0,82.16,318079.0
2017-11-10 09:30:00,82.15,85.91,82.15,85.23,120873.0,82.15,85.91,82.15,85.23,120873.0
2017-11-10 10:00:00,85.25,85.46,84.04,84.04,89540.0,85.25,85.46,84.04,84.04,89540.0
2017-11-10 10:30:00,84.23,85.21,84.0,84.98,41174.0,84.23,85.21,84.0,84.98,41174.0
2017-11-10 11:00:00,85.07,85.32,84.7,84.97,78357.0,85.07,85.32,84.7,84.97,78357.0
2017-11-10 11:30:00,84.89,85.6,84.58,85.44,40399.0,84.89,85.6,84.58,85.44,40399.0
2017-11-10 12:00:00,85.29,85.6,85.01,85.12,43209.0,85.29,85.6,85.01,85.12,43209.0
2017-11-10 12:30:00,85.21,85.25,84.2,84.2,27381.0,85.21,85.25,84.2,84.2,27381.0
2017-11-10 13:00:00,84.09,85.53,84.01,85.27,189501.0,84.09,85.53,84.01,85.27,189501.0
2017-11-10 13:30:00,85.26,85.36,83.44,83.84,77969.0,85.26,85.36,83.44,83.84,77969.0
2017-11-10 14:00:00,83.88,84.17,83.26,84.06,75991.0,83.88,84.17,83.26,84.06,75991.0
2017-11-10 14:30:00,84.16,85.36,84.12,85.09,43155.0,84.16,85.36,84.12,85.09,43155.0
2017-11-10 15:00:00,85.02,85.46,84.8,84.9,73510.0,85.02,85.46,84.8,84.9,73510.0
2017-11-10 15:30:00,84.9,85.75,84.89,85.49,168549.0,84.9,85.75,84.89,85.49,168549.0
2017-11-13 09:30:00,85.04,87.29,84.78,86.31,69385.0,85.04,87.29,84.78,86.31,69385.0
2017-11-13 10:00:00,86.33,87.21,85.71,86.98,107477.0,86.33,87.21,85.71,86.98,107477.0
2017-11-13 10:30:00,86.76,87.89,86.32,87.61,86288.0,86.76,87.89,86.32,87.61,86288.0
2017-11-13 11:00:00,87.59,87.79,86.52,86.95,60146.0,87.59,87.79,86.52,86.95,60146.0
2017-11-13 11:30:00,86.89,87.32,86.52,87.04,49930.0,86.89,87.32,86.52,87.04,49930.0
2017-11-13 12:00:00,86.98,87.37,86.54,86.86,50614.0,86.98,87.37,86.54,86.86,50614.0
2017-11-13 12:30:00,86.8,86.83,85.84,85.97,53654.0,86.8,86.83,85.84,85.97,53654.0
2017-11-13 13:00:00,85.95,86.59,85.85,86.38,44294.0,85.95,86.59,85.85,86.38,44294.0
2017-11-13 13:30:00,86.36,87.19,86.34,87.17,43763.0,86.36,87.19,86.34,87.17,43763.0
2017-11-13 14:00:00,87.15,88.28,87.03,87.93,66313.0,87.15,88.28,87.03,87.93,66313.0
2017-11-13 14:30:00,87.88,87.99,87.3,87.68,45086.0,87.88,87.99,87.3,87.68,45086.0
2017-11-13 15:00:00,87.68,88.05,87.57,87.74,55713.0,87.68,88.05,87.57,87.74,55713.0
2017-11-13 15:30:00,87.73,88.0,87.59,87.74,158952.0,87.73,88.0,87.59,87.74,158952.0
2017-11-14 09:30:00,88.46,91.06,88.12,89.49,199527.0,88.46,91.06,88.12,89.49,199527.0
2017-11-14 10:00:00,89.36,90.31,88.97,89.8,76453.0,89.36,90.31,88.97,89.8,76453.0
2017-11-14 10:30:00,89.93,90.89,89.57,90.39,61994.0,89.93,90.89,89.57,90.39,61994.0
2017-11-14 11:00:00,90.49,90.73,88.75,88.8,133036.0,90.49,90.73,88.75,88.8,133036.0
2017-11-14 11:30:00,88.72,89.46,88.35,89.36,77205.0,88.72,89.46,88.35,89.36,77205.0
2017-11-14 12:00:00,89.37,90.19,88.81,88.9,44483.0,89.37,90.19,88.81,88.9,44483.0
2017-11-14 12:30:00,88.89,89.55,88.87,89.39,19838.0,88.89,89.55,88.87,89.39,19838.0
2017-11-14 13:00:00,89.46,89.68,88.61,89.56,60071.0,89.46,89.68,88.61,89.56,60071.0
2017-11-14 13:30:00,89.53,89.56,88.72,88.83,89375.0,89.53,89.56,88.72,88.83,89375.0
2017-11-14 14:00:00,88.81,89.06,88.71,89.01,37742.0,88.81,89.06,88.71,89.01,37742.0
2017-11-14 14:30:00,88.98,89.1,88.34,88.51,46452.0,88.98,89.1,88.34,88.51,46452.0
2017-11-14 15:00:00,88.59,89.12,88.58,88.75,24626.0,88.59,89.12,88.58,88.75,24626.0
2017-11-14 15:30:00,88.72,89.02,88.59,88.69,101105.0,88.72,89.02,88.59,88.69,101105.0
2017-11-15 09:30:00,89.9,89.91,87.41,87.5,115234.0,89.9,89.91,87.41,87.5,115234.0
2017-11-15 10:00:00,87.55,88.2,86.48,86.62,54284.0,87.55,88.2,86.48,86.62,54284.0
2017-11-15 10:30:00,86.6,87.5,86.21,86.84,101450.0,86.6,87.5,86.21,86.84,101450.0
2017-11-15 11:00:00,86.84,87.88,86.82,87.19,85390.0,86.84,87.88,86.82,87.19,85390.0
2017-11-15 11:30:00,87.22,87.22,85.6,85.6,61213.0,87.22,87.22,85.6,85.6,61213.0
2017-11-15 12:00:00,85.62,86.45,85.07,86.2,74538.0,85.62,86.45,85.07,86.2,74538.0
2017-11-15 12:30:00,86.16,86.57,85.82,85.94,67763.0,86.16,86.57,85.82,85.94,67763.0
2017-11-15 13:00:00,86.01,86.21,84.72,84.94,84533.0,86.01,86.21,84.72,84.94,84533.0
2017-11-15 13:30:00,84.78,84.88,83.86,84.21,68817.0,84.78,84.88,83.86,84.21,68817.0
2017-11-15 14:00:00,84.25,84.81,83.38,84.5,89408.0,84.25,84.81,83.38,84.5,89408.0
2017-11-15 14:30:00,84.47,85.45,84.27,84.89,128881.0,84.47,85.45,84.27,84.89,128881.0
2017-11-15 15:00:00,84.91,85.07,83.69,84.0,104698.0,84.91,85.07,83.69,84.0,104698.0
2017-11-15 15:30:00,83.98,84.05,82.92,83.28,277573.0,83.98,84.05,82.92,83.28,277573.0
2017-11-16 09:30:00,100.4,102.91,96.28,96.98,1228647.0,100.4,102.91,96.28,96.98,1228647.0
2017-11-16 10:00:00,96.76,100.3,96.75,99.76,637751.0,96.76,100.3,96.75,99.76,637751.0
2017-11-16 10:30:00,99.82,103.6,99.59,102.93,755691.0,99.82,103.6,99.59,102.93,755691.0
2017-11-16 11:00:00,102.84,104.0,102.22,103.18,478386.0,102.84,104.0,102.22,103.18,478386.0
2017-11-16 11:30:00,103.17,105.44,103.16,104.4,428977.0,103.17,105.44,103.16,104.4,428977.0
2017-11-16 12:00:00,104.31,105.56,103.49,104.82,321460.0,104.31,105.56,103.49,104.82,321460.0
2017-11-16 12:30:00,104.83,104.98,103.8,104.12,183293.0,104.83,104.98,103.8,104.12,183293.0
2017-11-16 13:00:00,104.02,104.26,103.15,103.17,172640.0,104.02,104.26,103.15,103.17,172640.0
2017-11-16 13:30:00,103.16,103.8,102.4,103.48,262959.0,103.16,103.8,102.4,103.48,262959.0
2017-11-16 14:00:00,103.49,104.75,103.26,104.6,181724.0,103.49,104.75,103.26,104.6,181724.0
2017-11-16 14:30:00,104.56,104.9,103.93,104.42,142892.0,104.56,104.9,103.93,104.42,142892.0
2017-11-16 15:00:00,104.47,105.57,104.38,105.57,327253.0,104.47,105.57,104.38,105.57,327253.0
2017-11-16 15:30:00,105.5,105.99,104.22,104.81,725493.0,105.5,105.99,104.22,104.81,725493.0
2017-11-17 09:30:00,104.41,107.48,103.54,106.25,340493.0,104.41,107.48,103.54,106.25,340493.0
2017-11-17 10:00:00,106.16,107.11,105.54,106.48,267259.0,106.16,107.11,105.54,106.48,267259.0
2017-11-17 10:30:00,106.48,106.97,104.5,105.25,176265.0,106.48,106.97,104.5,105.25,176265.0
2017-11-17 11:00:00,105.28,106.27,104.77,105.6,130374.0,105.28,106.27,104.77,105.6,130374.0
2017-11-17 11:30:00,105.7,106.33,105.47,105.64,77806.0,105.7,106.33,105.47,105.64,77806.0
2017-11-17 12:00:00,105.7,105.75,104.6,104.6,65633.0,105.7,105.75,104.6,104.6,65633.0
2017-11-17 12:30:00,104.6,105.08,103.06,104.07,128216.0,104.6,105.08,103.06,104.07,128216.0
2017-11-17 13:00:00,103.94,104.26,103.36,103.51,48236.0,103.94,104.26,103.36,103.51,48236.0
2017-11-17 13:30:00,103.6,104.65,103.54,104.57,47199.0,103.6,104.65,103.54,104.57,47199.0
2017-11-17 14:00:00,104.62,104.82,103.63,103.68,48076.0,104.62,104.82,103.63,103.68,48076.0
2017-11-17 14:30:00,103.64,104.3,103.4,103.72,58248.0,103.64,104.3,103.4,103.72,58248.0
2017-11-17 15:00:00,103.7,103.74,102.65,103.19,90438.0,103.7,103.74,102.65,103.19,90438.0
2017-11-17 15:30:00,103.21,103.44,101.81,102.39,312373.0,103.21,103.44,101.81,102.39,312373.0
2017-11-20 09:30:00,103.05,103.5,100.82,101.0,88295.0,103.05,103.5,100.82,101.0,88295.0
2017-11-20 10:00:00,101.09,101.65,100.55,100.82,63444.0,101.09,101.65,100.55,100.82,63444.0
2017-11-20 10:30:00,100.73,101.96,100.5,101.22,62519.0,100.73,101.96,100.5,101.22,62519.0
2017-11-20 11:00:00,101.15,101.71,100.9,101.15,35242.0,101.15,101.71,100.9,101.15,35242.0
2017-11-20 11:30:00,101.12,101.6,100.25,100.6,59190.0,101.12,101.6,100.25,100.6,59190.0
2017-11-20 12:00:00,100.53,100.73,100.01,100.5,51087.0,100.53,100.73,100.01,100.5,51087.0
2017-11-20 12:30:00,100.46,101.18,100.46,100.88,28462.0,100.46,101.18,100.46,100.88,28462.0
2017-11-20 13:00:00,100.94,101.3,100.85,100.92,27112.0,100.94,101.3,100.85,100.92,27112.0
2017-11-20 13:30:00,101.01,101.22,100.57,100.57,30682.0,101.01,101.22,100.57,100.57,30682.0
2017-11-20 14:00:00,100.67,100.71,100.03,100.08,50817.0,100.67,100.71,100.03,100.08,50817.0
2017-11-20 14:30:00,100.08,100.56,99.49,100.43,57588.0,100.08,100.56,99.49,100.43,57588.0
2017-11-20 15:00:00,100.36,100.43,99.87,100.04,52626.0,100.36,100.43,99.87,100.04,52626.0
2017-11-20 15:30:00,100.0,100.1,99.14,99.14,158489.0,100.0,100.1,99.14,99.14,158489.0
2017-11-21 09:30:00,100.49,100.64,97.35,98.74,59653.0,100.49,100.64,97.35,98.74,59653.0
2017-11-21 10:00:00,98.84,99.35,97.61,97.72,62165.0,98.84,99.35,97.61,97.72,62165.0
2017-11-21 10:30:00,97.68,98.29,96.07,96.18,99503.0,97.68,98.29,96.07,96.18,99503.0
2017-11-21 11:00:00,96.18,97.12,96.06,96.42,72228.0,96.18,97.12,96.06,96.42,72228.0
2017-11-21 11:30:00,96.37,97.58,96.16,96.87,50313.0,96.37,97.58,96.16,96.87,50313.0
2017-11-21 12:00:00,96.91,96.99,96.32,96.54,31333.0,96.91,96.99,96.32,96.54,31333.0
2017-11-21 12:30:00,96.53,96.99,96.41,96.88,24910.0,96.53,96.99,96.41,96.88,24910.0
2017-11-21 13:00:00,96.86,97.34,96.82,96.97,25103.0,96.86,97.34,96.82,96.97,25103.0
2017-11-21 13:30:00,96.89,97.39,96.57,97.32,33586.0,96.89,97.39,96.57,97.32,33586.0
2017-11-21 14:00:00,97.4,97.64,97.06,97.38,28801.0,97.4,97.64,97.06,97.38,28801.0
2017-11-21 14:30:00,97.4,97.78,97.35,97.73,34605.0,97.4,97.78,97.35,97.73,34605.0
2017-11-21 15:00:00,97.73,98.07,97.51,97.65,46526.0,97.73,98.07,97.51,97.65,46526.0
2017-11-21 15:30:00,97.67,98.32,97.54,97.84,155782.0,97.67,98.32,97.54,97.84,155782.0
2017-11-22 09:30:00,97.87,99.8,97.87,99.61,46337.0,97.87,99.8,97.87,99.61,46337.0
2017-11-22 10:00:00,99.4,99.64,98.72,99.41,27561.0,99.4,99.64,98.72,99.41,27561.0
2017-11-22 10:30:00,99.43,99.65,99.1,99.61,41898.0,99.43,99.65,99.1,99.61,41898.0
2017-11-22 11:00:00,99.51,99.61,98.29,98.61,24589.0,99.51,99.61,98.29,98.61,24589.0
2017-11-22 11:30:00,98.64,99.53,98.41,99.27,25718.0,98.64,99.53,98.41,99.27,25718.0
2017-11-22 12:00:00,99.4,99.4,98.7,98.74,27873.0,99.4,99.4,98.7,98.74,27873.0
2017-11-22 12:30:00,98.93,99.46,98.93,99.46,7197.0,98.93,99.46,98.93,99.46,7197.0
2017-11-22 13:00:00,99.49,99.92,99.04,99.77,15520.0,99.49,99.92,99.04,99.77,15520.0
2017-11-22 13:30:00,99.7,100.44,99.23,100.42,37954.0,99.7,100.44,99.23,100.42,37954.0
2017-11-22 14:00:00,100.48,100.59,99.59,99.8,28489.0,100.48,100.59,99.59,99.8,28489.0
2017-11-22 14:30:00,99.74,99.82,99.14,99.52,24127.0,99.74,99.82,99.14,99.52,24127.0
2017-11-22 15:00:00,99.53,99.8,99.2,99.3,37055.0,99.53,99.8,99.2,99.3,37055.0
2017-11-22 15:30:00,99.29,99.62,99.12,99.27,106356.0,99.29,99.62,99.12,99.27,106356.0
2017-11-24 09:30:00,100.01,100.67,99.09,100.16,16763.0,100.01,100.67,99.09,100.16,16763.0
2017-11-24 10:00:00,100.17,100.99,99.75,100.44,23416.0,100.17,100.99,99.75,100.44,23416.0
2017-11-24 10:30:00,100.47,100.84,100.2,100.53,12406.0,100.47,100.84,100.2,100.53,12406.0
2017-11-24 11:00:00,100.57,100.58,99.71,99.71,13341.0,100.57,100.58,99.71,99.71,13341.0
2017-11-24 11:30:00,99.69,100.4,99.55,100.3,12597.0,99.69,100.4,99.55,100.3,12597.0
2017-11-24 12:00:00,100.23,100.48,99.76,99.86,16806.0,100.23,100.48,99.76,99.86,16806.0
2017-11-24 12:30:00,99.85,99.92,99.0,99.12,31857.0,99.85,99.92,99.0,99.12,31857.0
2017-11-27 09:30:00,99.64,100.5,98.55,98.55,35083.0,99.64,100.5,98.55,98.55,35083.0
2017-11-27 10:00:00,98.61,99.38,98.15,98.16,50182.0,98.61,99.38,98.15,98.16,50182.0
2017-11-27 10:30:00,98.29,98.53,97.69,97.91,45248.0,98.29,98.53,97.69,97.91,45248.0
2017-11-27 11:00:00,97.96,98.37,96.8,97.01,34610.0,97.96,98.37,96.8,97.01,34610.0
2017-11-27 11:30:00,96.99,98.21,96.68,98.21,38733.0,96.99,98.21,96.68,98.21,38733.0
2017-11-27 12:00:00,98.22,98.41,97.32,98.17,55060.0,98.22,98.41,97.32,98.17,55060.0
2017-11-27 12:30:00,98.03,98.27,97.55,97.55,23320.0,98.03,98.27,97.55,97.55,23320.0
2017-11-27 13:00:00,97.62,98.39,97.62,98.2,16769.0,97.62,98.39,97.62,98.2,16769.0
2017-11-27 13:30:00,98.3,98.71,97.82,97.82,37668.0,98.3,98.71,97.82,97.82,37668.0
2017-11-27 14:00:00,97.9,97.99,97.57,97.57,19462.0,97.9,97.99,97.57,97.57,19462.0
2017-11-27 14:30:00,97.72,97.99,97.18,97.6,21704.0,97.72,97.99,97.18,97.6,21704.0
2017-11-27 15:00:00,97.65,97.96,96.91,97.02,33839.0,97.65,97.96,96.91,97.02,33839.0
2017-11-27 15:30:00,97.07,97.19,96.76,96.98,121975.0,97.07,97.19,96.76,96.98,121975.0
2017-11-28 09:30:00,97.26,98.5,97.26,98.26,29664.0,97.26,98.5,97.26,98.26,29664.0
2017-11-28 10:00:00,98.43,98.8,98.0,98.63,22970.0,98.43,98.8,98.0,98.63,22970.0
2017-11-28 10:30:00,98.56,98.7,97.8,98.23,38908.0,98.56,98.7,97.8,98.23,38908.0
2017-11-28 11:00:00,98.24,98.53,97.73,98.04,43412.0,98.24,98.53,97.73,98.04,43412.0
2017-11-28 11:30:00,98.0,99.49,97.91,99.34,35262.0,98.0,99.49,97.91,99.34,35262.0
2017-11-28 12:00:00,99.36,99.88,98.58,98.58,27711.0,99.36,99.88,98.58,98.58,27711.0
2017-11-28 12:30:00,98.44,99.6,98.4,99.42,38543.0,98.44,99.6,98.4,99.42,38543.0
2017-11-28 13:00:00,99.41,100.11,99.29,99.36,62481.0,99.41,100.11,99.29,99.36,62481.0
2017-11-28 13:30:00,99.31,99.81,98.52,98.53,52504.0,99.31,99.81,98.52,98.53,52504.0
2017-11-28 14:00:00,98.41,99.29,97.58,99.12,52175.0,98.41,99.29,97.58,99.12,52175.0
2017-11-28 14:30:00,99.16,100.12,99.16,99.84,49435.0,99.16,100.12,99.16,99.84,49435.0
2017-11-28 15:00:00,99.76,102.09,99.53,101.59,114674.0,99.76,102.09,99.53,101.59,114674.0
2017-11-28 15:30:00,101.63,102.33,100.86,102.02,163902.0,101.63,102.33,100.86,102.02,163902.0
2017-11-29 09:30:00,102.49,104.0,102.24,102.38,107815.0,102.49,104.0,102.24,102.38,107815.0
2017-11-29 10:00:00,102.38,102.4,100.09,100.14,95672.0,102.38,102.4,100.09,100.14,95672.0
2017-11-29 10:30:00,100.11,100.46,98.58,99.19,76005.0,100.11,100.46,98.58,99.19,76005.0
2017-11-29 11:00:00,99.35,100.28,98.83,100.28,42354.0,99.35,100.28,98.83,100.28,42354.0
2017-11-29 11:30:00,100.1,100.54,99.71,99.98,49892.0,100.1,100.54,99.71,99.98,49892.0
2017-11-29 12:00:00,99.9,99.93,99.03,99.82,37488.0,99.9,99.93,99.03,99.82,37488.0
2017-11-29 12:30:00,99.76,100.59,99.72,99.93,36876.0,99.76,100.59,99.72,99.93,36876.0
2017-11-29 13:00:00,100.04,100.38,100.03,100.34,41567.0,100.04,100.38,100.03,100.34,41567.0
2017-11-29 13:30:00,100.23,100.56,99.7,99.71,42890.0,100.23,100.56,99.7,99.71,42890.0
2017-11-29 14:00:00,99.72,100.02,99.12,99.27,50378.0,99.72,100.02,99.12,99.27,50378.0
2017-11-29 14:30:00,99.2,99.2,97.96,97.96,50271.0,99.2,99.2,97.96,97.96,50271.0
2017-11-29 15:00:00,98.01,98.22,97.18,97.43,84728.0,98.01,98.22,97.18,97.43,84728.0
2017-11-29 15:30:00,97.39,99.03,97.27,98.97,193415.0,97.39,99.03,97.27,98.97,193415.0
2017-11-30 09:30:00,99.13,101.13,98.81,100.5,54639.0,99.13,101.13,98.81,100.5,54639.0
2017-11-30 10:00:00,100.52,101.48,99.76,99.95,58499.0,100.52,101.48,99.76,99.95,58499.0
2017-11-30 10:30:00,100.06,100.98,99.31,100.88,48066.0,100.06,100.98,99.31,100.88,48066.0
2017-11-30 11:00:00,100.91,101.58,99.98,100.3,42734.0,100.91,101.58,99.98,100.3,42734.0
2017-11-30 11:30:00,100.37,100.7,100.26,100.7,31671.0,100.37,100.7,100.26,100.7,31671.0
2017-11-30 12:00:00,100.69,101.18,100.63,101.01,14759.0,100.69,101.18,100.63,101.01,14759.0
2017-11-30 12:30:00,101.0,101.79,100.79,101.04,35720.0,101.0,101.79,100.79,101.04,35720.0
2017-11-30 13:00:00,100.96,101.34,100.74,101.03,21654.0,100.96,101.34,100.74,101.03,21654.0
2017-11-30 13:30:00,100.91,101.33,100.67,101.3,22025.0,100.91,101.33,100.67,101.3,22025.0
2017-11-30 14:00:00,101.34,102.12,101.25,101.98,40014.0,101.34,102.12,101.25,101.98,40014.0
2017-11-30 14:30:00,102.03,102.08,101.64,101.86,32214.0,102.03,102.08,101.64,101.86,32214.0
2017-11-30 15:00:00,101.93,102.06,101.5,101.56,70230.0,101.93,102.06,101.5,101.56,70230.0
2017-11-30 15:30:00,101.58,101.91,101.01,101.3,152980.0,101.58,101.91,101.01,101.3,152980.0
2017-12-01 09:30:00,100.48,101.22,99.06,99.18,39487.0,100.48,101.22,99.06,99.18,39487.0
2017-12-01 10:00:00,99.22,101.0,98.66,100.63,40787.0,99.22,101.0,98.66,100.63,40787.0
2017-12-01 10:30:00,100.79,100.96,100.17,100.33,31760.0,100.79,100.96,100.17,100.33,31760.0
2017-12-01 11:00:00,100.33,100.33,97.02,97.03,57729.0,100.33,100.33,97.02,97.03,57729.0
2017-12-01 11:30:00,97.18,100.0,96.51,99.96,68784.0,97.18,100.0,96.51,99.96,68784.0
2017-12-01 12:00:00,99.85,100.31,99.26,99.27,32601.0,99.85,100.31,99.26,99.27,32601.0
2017-12-01 12:30:00,99.41,100.45,98.75,100.45,28865.0,99.41,100.45,98.75,100.45,28865.0
2017-12-01 13:00:00,100.47,101.69,100.0,101.67,40909.0,100.47,101.69,100.0,101.67,40909.0
2017-12-01 13:30:00,101.67,102.45,101.58,101.95,40817.0,101.67,102.45,101.58,101.95,40817.0
2017-12-01 14:00:00,102.12,102.4,101.11,101.77,33538.0,102.12,102.4,101.11,101.77,33538.0
2017-12-01 14:30:00,101.89,102.91,101.52,102.84,61228.0,101.89,102.91,101.52,102.84,61228.0
2017-12-01 15:00:00,102.7,102.88,101.85,102.54,51204.0,102.7,102.88,101.85,102.54,51204.0
2017-12-01 15:30:00,102.5,103.08,101.88,102.16,154352.0,102.5,103.08,101.88,102.16,154352.0
2017-12-04 09:30:00,103.97,105.94,103.67,105.24,163567.0,103.97,105.94,103.67,105.24,163567.0
2017-12-04 10:00:00,105.24,105.25,102.87,103.89,96682.0,105.24,105.25,102.87,103.89,96682.0
2017-12-04 10:30:00,104.09,104.67,103.16,103.18,73800.0,104.09,104.67,103.16,103.18,73800.0
2017-12-04 11:00:00,103.48,103.61,102.75,103.02,42536.0,103.48,103.61,102.75,103.02,42536.0
2017-12-04 11:30:00,103.01,103.2,102.25,102.32,31366.0,103.01,103.2,102.25,102.32,31366.0
2017-12-04 12:00:00,102.32,103.62,102.09,102.83,44176.0,102.32,103.62,102.09,102.83,44176.0
2017-12-04 12:30:00,102.77,102.96,101.51,101.67,38719.0,102.77,102.96,101.51,101.67,38719.0
2017-12-04 13:00:00,101.65,102.13,100.32,100.5,51597.0,101.65,102.13,100.32,100.5,51597.0
2017-12-04 13:30:00,100.6,101.52,100.33,101.1,50839.0,100.6,101.52,100.33,101.1,50839.0
2017-12-04 14:00:00,101.07,102.18,100.83,101.45,36289.0,101.07,102.18,100.83,101.45,36289.0
2017-12-04 14:30:00,101.35,101.84,101.02,101.58,36389.0,101.35,101.84,101.02,101.58,36389.0
2017-12-04 15:00:00,101.52,101.96,101.01,101.92,41683.0,101.52,101.96,101.01,101.92,41683.0
2017-12-04 15:30:00,101.84,103.7,101.75,102.44,248235.0,101.84,103.7,101.75,102.44,248235.0
2017-12-05 09:30:00,103.01,104.5,101.27,102.76,155446.0,103.01,104.5,101.27,102.76,155446.0
2017-12-05 10:00:00,102.42,103.59,102.31,102.64,66629.0,102.42,103.59,102.31,102.64,66629.0
2017-12-05 10:30:00,102.85,103.84,102.75,102.97,86880.0,102.85,103.84,102.75,102.97,86880.0
2017-12-05 11:00:00,103.09,104.5,103.09,104.42,68122.0,103.09,104.5,103.09,104.42,68122.0
2017-12-05 11:30:00,104.49,104.89,103.36,103.54,107214.0,104.49,104.89,103.36,103.54,107214.0
2017-12-05 12:00:00,103.29,103.57,102.5,102.73,53281.0,103.29,103.57,102.5,102.73,53281.0
2017-12-05 12:30:00,102.7,104.31,102.67,104.07,112802.0,102.7,104.31,102.67,104.07,112802.0
2017-12-05 13:00:00,104.09,105.64,103.9,105.4,125701.0,104.09,105.64,103.9,105.4,125701.0
2017-12-05 13:30:00,105.17,105.87,104.01,105.01,114488.0,105.17,105.87,104.01,105.01,114488.0
2017-12-05 14:00:00,105.2,105.88,104.04,104.58,156446.0,105.2,105.88,104.04,104.58,156446.0
2017-12-05 14:30:00,104.51,105.42,104.36,104.58,108028.0,104.51,105.42,104.36,104.58,108028.0
2017-12-05 15:00:00,104.57,105.63,104.44,105.23,173667.0,104.57,105.63,104.44,105.23,173667.0
2017-12-05 15:30:00,105.2,105.43,103.62,103.7,452307.0,105.2,105.43,103.62,103.7,452307.0
2017-12-06 09:30:00,101.05,102.0,95.5,100.0,382526.0,101.05,102.0,95.5,100.0,382526.0
2017-12-06 10:00:00,100.46,103.71,100.23,102.41,220521.0,100.46,103.71,100.23,102.41,220521.0
2017-12-06 10:30:00,102.41,102.66,99.3,100.65,106625.0,102.41,102.66,99.3,100.65,106625.0
2017-12-06 11:00:00,100.81,102.49,100.3,102.1,44810.0,100.81,102.49,100.3,102.1,44810.0
2017-12-06 11:30:00,102.09,104.97,101.51,104.57,122402.0,102.09,104.97,101.51,104.57,122402.0
2017-12-06 12:00:00,104.25,107.43,104.23,105.56,155535.0,104.25,107.43,104.23,105.56,155535.0
2017-12-06 12:30:00,105.72,107.1,105.55,106.6,95126.0,105.72,107.1,105.55,106.6,95126.0
2017-12-06 13:00:00,106.61,109.44,105.97,109.05,107819.0,106.61,109.44,105.97,109.05,107819.0
2017-12-06 13:30:00,109.0,109.53,106.67,107.13,176959.0,109.0,109.53,106.67,107.13,176959.0
2017-12-06 14:00:00,107.16,108.11,105.01,105.02,125712.0,107.16,108.11,105.01,105.02,125712.0
2017-12-06 14:30:00,105.06,106.53,105.03,105.64,68594.0,105.06,106.53,105.03,105.64,68594.0
2017-12-06 15:00:00,105.7,105.79,105.07,105.29,56595.0,105.7,105.79,105.07,105.29,56595.0
2017-12-06 15:30:00,105.18,105.5,104.37,104.69,170588.0,105.18,105.5,104.37,104.69,170588.0
2017-12-07 09:30:00,105.11,105.22,103.0,104.86,65002.0,105.11,105.22,103.0,104.86,65002.0
2017-12-07 10:00:00,104.64,108.18,104.64,107.86,100662.0,104.64,108.18,104.64,107.86,100662.0
2017-12-07 10:30:00,107.87,108.86,107.09,107.33,87325.0,107.87,108.86,107.09,107.33,87325.0
2017-12-07 11:00:00,107.23,107.47,106.02,106.95,57336.0,107.23,107.47,106.02,106.95,57336.0
2017-12-07 11:30:00,106.93,107.58,106.5,106.62,47078.0,106.93,107.58,106.5,106.62,47078.0
2017-12-07 12:00:00,106.76,107.17,106.07,106.18,40565.0,106.76,107.17,106.07,106.18,40565.0
2017-12-07 12:30:00,106.17,106.58,105.82,106.07,22888.0,106.17,106.58,105.82,106.07,22888.0
2017-12-07 13:00:00,106.15,106.34,105.52,106.08,24856.0,106.15,106.34,105.52,106.08,24856.0
2017-12-07 13:30:00,106.08,106.55,105.75,106.12,28427.0,106.08,106.55,105.75,106.12,28427.0
2017-12-07 14:00:00,106.17,106.41,105.45,105.56,51106.0,106.17,106.41,105.45,105.56,51106.0
2017-12-07 14:30:00,105.43,105.77,104.9,104.97,53451.0,105.43,105.77,104.9,104.97,53451.0
2017-12-07 15:00:00,105.01,106.15,104.94,106.05,64083.0,105.01,106.15,104.94,106.05,64083.0
2017-12-07 15:30:00,105.99,106.33,105.68,105.9,98171.0,105.99,106.33,105.68,105.9,98171.0
2017-12-08 09:30:00,105.6,109.27,105.38,109.27,194743.0,105.6,109.27,105.38,109.27,194743.0
2017-12-08 10:00:00,109.2,109.2,106.55,107.84,131341.0,109.2,109.2,106.55,107.84,131341.0
2017-12-08 10:30:00,107.83,108.68,107.48,107.99,116818.0,107.83,108.68,107.48,107.99,116818.0
2017-12-08 11:00:00,107.99,108.03,107.13,107.66,42038.0,107.99,108.03,107.13,107.66,42038.0
2017-12-08 11:30:00,107.73,108.08,106.81,107.45,64486.0,107.73,108.08,106.81,107.45,64486.0
2017-12-08 12:00:00,107.56,107.96,107.01,107.24,60218.0,107.56,107.96,107.01,107.24,60218.0
2017-12-08 12:30:00,107.02,107.38,106.18,106.36,50616.0,107.02,107.38,106.18,106.36,50616.0
2017-12-08 13:00:00,106.43,106.9,106.0,106.27,37837.0,106.43,106.9,106.0,106.27,37837.0
2017-12-08 13:30:00,106.25,106.53,104.92,105.0,67486.0,106.25,106.53,104.92,105.0,67486.0
2017-12-08 14:00:00,104.96,105.48,104.51,104.68,80780.0,104.96,105.48,104.51,104.68,80780.0
2017-12-08 14:30:00,104.58,105.29,103.91,104.33,91487.0,104.58,105.29,103.91,104.33,91487.0
2017-12-08 15:00:00,104.49,105.22,104.39,105.08,79146.0,104.49,105.22,104.39,105.08,79146.0
2017-12-08 15:30:00,105.01,105.3,104.71,104.95,130990.0,105.01,105.3,104.71,104.95,130990.0
2017-12-11 09:30:00,104.45,105.6,102.08,102.55,78900.0,104.45,105.6,102.08,102.55,78900.0
2017-12-11 10:00:00,102.4,102.68,100.91,100.91,114247.0,102.4,102.68,100.91,100.91,114247.0
2017-12-11 10:30:00,100.96,101.83,100.59,101.19,81544.0,100.96,101.83,100.59,101.19,81544.0
2017-12-11 11:00:00,101.24,102.69,100.88,102.62,52419.0,101.24,102.69,100.88,102.62,52419.0
2017-12-11 11:30:00,102.61,102.75,101.61,101.95,35450.0,102.61,102.75,101.61,101.95,35450.0
2017-12-11 12:00:00,102.02,102.45,101.65,102.16,29681.0,102.02,102.45,101.65,102.16,29681.0
2017-12-11 12:30:00,102.01,102.9,101.99,102.79,41185.0,102.01,102.9,101.99,102.79,41185.0
2017-12-11 13:00:00,102.77,102.83,102.21,102.52,23613.0,102.77,102.83,102.21,102.52,23613.0
2017-12-11 13:30:00,102.65,103.47,102.49,103.16,43751.0,102.65,103.47,102.49,103.16,43751.0
2017-12-11 14:00:00,103.17,103.66,102.89,103.55,31970.0,103.17,103.66,102.89,103.55,31970.0
2017-12-11 14:30:00,103.46,103.54,102.77,103.1,27274.0,103.46,103.54,102.77,103.1,27274.0
2017-12-11 15:00:00,103.01,103.6,103.01,103.46,47093.0,103.01,103.6,103.01,103.46,47093.0
2017-12-11 15:30:00,103.42,103.49,102.87,103.11,92200.0,103.42,103.49,102.87,103.11,92200.0
2017-12-12 09:30:00,102.73,103.61,101.18,101.59,59976.0,102.73,103.61,101.18,101.59,59976.0
2017-12-12 10:00:00,101.56,102.08,101.03,101.19,68322.0,101.56,102.08,101.03,101.19,68322.0
2017-12-12 10:30:00,101.17,101.17,100.25,100.45,57769.0,101.17,101.17,100.25,100.45,57769.0
2017-12-12 11:00:00,100.44,101.52,100.39,100.83,45316.0,100.44,101.52,100.39,100.83,45316.0
2017-12-12 11:30:00,100.75,101.13,100.51,101.0,46528.0,100.75,101.13,100.51,101.0,46528.0
2017-12-12 12:00:00,100.73,100.98,100.5,100.64,35003.0,100.73,100.98,100.5,100.64,35003.0
2017-12-12 12:30:00,100.69,101.16,100.07,100.07,46080.0,100.69,101.16,100.07,100.07,46080.0
2017-12-12 13:00:00,100.07,100.52,99.33,99.8,100073.0,100.07,100.52,99.33,99.8,100073.0
2017-12-12 13:30:00,99.75,99.9,98.31,98.41,142590.0,99.75,99.9,98.31,98.41,142590.0
2017-12-12 14:00:00,98.37,98.9,98.13,98.37,51721.0,98.37,98.9,98.13,98.37,51721.0
2017-12-12 14:30:00,98.39,98.98,98.25,98.69,48623.0,98.39,98.98,98.25,98.69,48623.0
2017-12-12 15:00:00,98.8,98.81,98.0,98.05,59904.0,98.8,98.81,98.0,98.05,59904.0
2017-12-12 15:30:00,98.06,98.14,96.59,96.88,252212.0,98.06,98.14,96.59,96.88,252212.0
2017-12-13 09:30:00,99.53,100.62,98.61,99.55,121725.0,99.53,100.62,98.61,99.55,121725.0
2017-12-13 10:00:00,99.5,99.69,98.36,98.76,69439.0,99.5,99.69,98.36,98.76,69439.0
2017-12-13 10:30:00,98.74,99.2,98.42,98.59,132854.0,98.74,99.2,98.42,98.59,132854.0
2017-12-13 11:00:00,98.64,99.63,98.64,99.23,51554.0,98.64,99.63,98.64,99.23,51554.0
2017-12-13 11:30:00,99.26,99.62,98.89,99.48,31050.0,99.26,99.62,98.89,99.48,31050.0
2017-12-13 12:00:00,99.56,99.62,99.02,99.58,46881.0,99.56,99.62,99.02,99.58,46881.0
2017-12-13 12:30:00,99.64,99.99,98.81,99.92,41691.0,99.64,99.99,98.81,99.92,41691.0
2017-12-13 13:00:00,99.98,100.58,99.51,100.41,175630.0,99.98,100.58,99.51,100.41,175630.0
2017-12-13 13:30:00,100.45,100.57,100.01,100.17,49841.0,100.45,100.57,100.01,100.17,49841.0
2017-12-13 14:00:00,100.26,101.38,100.26,101.29,71028.0,100.26,101.38,100.26,101.29,71028.0
2017-12-13 14:30:00,101.3,101.47,100.86,101.43,57288.0,101.3,101.47,100.86,101.43,57288.0
2017-12-13 15:00:00,101.4,101.69,101.21,101.21,58433.0,101.4,101.69,101.21,101.21,58433.0
2017-12-13 15:30:00,101.23,101.45,100.64,100.9,110134.0,101.23,101.45,100.64,100.9,110134.0
2017-12-14 09:30:00,100.7,100.93,98.7,99.2,96285.0,100.7,100.93,98.7,99.2,96285.0
2017-12-14 10:00:00,99.11,99.45,97.62,97.63,74771.0,99.11,99.45,97.62,97.63,74771.0
2017-12-14 10:30:00,97.73,97.95,96.97,97.38,71614.0,97.73,97.95,96.97,97.38,71614.0
2017-12-14 11:00:00,97.25,98.61,97.17,98.02,55978.0,97.25,98.61,97.17,98.02,55978.0
2017-12-14 11:30:00,98.15,98.9,97.65,98.73,41400.0,98.15,98.9,97.65,98.73,41400.0
2017-12-14 12:00:00,98.89,98.95,98.38,98.74,44082.0,98.89,98.95,98.38,98.74,44082.0
2017-12-14 12:30:00,98.84,99.43,98.74,98.82,26235.0,98.84,99.43,98.74,98.82,26235.0
2017-12-14 13:00:00,98.74,99.12,98.37,99.12,23428.0,98.74,99.12,98.37,99.12,23428.0
2017-12-14 13:30:00,99.12,99.21,98.55,98.83,29578.0,99.12,99.21,98.55,98.83,29578.0
2017-12-14 14:00:00,98.84,98.85,97.72,97.93,45057.0,98.84,98.85,97.72,97.93,45057.0
2017-12-14 14:30:00,97.9,98.22,97.02,97.67,53720.0,97.9,98.22,97.02,97.67,53720.0
2017-12-14 15:00:00,97.62,98.11,97.5,98.01,45945.0,97.62,98.11,97.5,98.01,45945.0
2017-12-14 15:30:00,98.06,98.87,98.01,98.72,126334.0,98.06,98.87,98.01,98.72,126334.0
2017-12-15 09:30:00,99.54,100.06,98.66,98.82,70969.0,99.54,100.06,98.66,98.82,70969.0
2017-12-15 10:00:00,99.04,100.06,98.99,100.06,32423.0,99.04,100.06,98.99,100.06,32423.0
2017-12-15 10:30:00,99.9,100.79,99.25,99.93,70280.0,99.9,100.79,99.25,99.93,70280.0
2017-12-15 11:00:00,99.91,100.49,99.33,99.53,53981.0,99.91,100.49,99.33,99.53,53981.0
2017-12-15 11:30:00,99.52,99.71,98.67,98.78,18436.0,99.52,99.71,98.67,98.78,18436.0
2017-12-15 12:00:00,98.77,99.33,98.77,99.15,13543.0,98.77,99.33,98.77,99.15,13543.0
2017-12-15 12:30:00,99.25,99.65,99.1,99.58,19612.0,99.25,99.65,99.1,99.58,19612.0
2017-12-15 13:00:00,99.56,99.82,99.21,99.76,24888.0,99.56,99.82,99.21,99.76,24888.0
2017-12-15 13:30:00,99.76,100.13,99.54,99.93,24713.0,99.76,100.13,99.54,99.93,24713.0
2017-12-15 14:00:00,99.8,100.4,99.72,99.97,42424.0,99.8,100.4,99.72,99.97,42424.0
2017-12-15 14:30:00,100.03,100.25,99.69,99.74,31592.0,100.03,100.25,99.69,99.74,31592.0
2017-12-15 15:00:00,99.71,100.15,99.63,100.05,41869.0,99.71,100.15,99.63,100.05,41869.0
2017-12-15 15:30:00,100.02,100.06,99.53,99.66,152585.0,100.02,100.06,99.53,99.66,152585.0
2017-12-18 09:30:00,100.32,101.19,99.51,100.87,93347.0,100.32,101.19,99.51,100.87,93347.0
2017-12-18 10:00:00,101.07,103.0,100.94,101.88,92639.0,101.07,103.0,100.94,101.88,92639.0
2017-12-18 10:30:00,101.89,102.57,101.85,101.99,41311.0,101.89,102.57,101.85,101.99,41311.0
2017-12-18 11:00:00,101.84,102.33,101.81,102.06,25903.0,101.84,102.33,101.81,102.06,25903.0
2017-12-18 11:30:00,101.9,102.62,101.9,102.03,65527.0,101.9,102.62,101.9,102.03,65527.0
2017-12-18 12:00:00,102.14,102.63,102.04,102.45,34616.0,102.14,102.63,102.04,102.45,34616.0
2017-12-18 12:30:00,102.45,102.92,102.31,102.65,25864.0,102.45,102.92,102.31,102.65,25864.0
2017-12-18 13:00:00,102.71,102.95,102.03,102.24,24092.0,102.71,102.95,102.03,102.24,24092.0
2017-12-18 13:30:00,102.19,102.54,102.08,102.51,39647.0,102.19,102.54,102.08,102.51,39647.0
2017-12-18 14:00:00,102.44,102.92,102.13,102.29,57579.0,102.44,102.92,102.13,102.29,57579.0
2017-12-18 14:30:00,102.3,103.0,102.17,102.87,38214.0,102.3,103.0,102.17,102.87,38214.0
2017-12-18 15:00:00,102.93,104.3,102.87,103.94,113971.0,102.93,104.3,102.87,103.94,113971.0
2017-12-18 15:30:00,103.94,104.11,103.66,104.1,134229.0,103.94,104.11,103.66,104.1,134229.0
2017-12-19 09:30:00,104.73,104.79,101.57,102.66,49468.0,104.73,104.79,101.57,102.66,49468.0
2017-12-19 10:00:00,102.66,103.32,101.92,101.94,22689.0,102.66,103.32,101.92,101.94,22689.0
2017-12-19 10:30:00,101.94,102.79,101.46,102.57,32637.0,101.94,102.79,101.46,102.57,32637.0
2017-12-19 11:00:00,102.67,104.39,102.4,103.54,29599.0,102.67,104.39,102.4,103.54,29599.0
2017-12-19 11:30:00,103.5,103.77,103.22,103.43,9499.0,103.5,103.77,103.22,103.43,9499.0
2017-12-19 12:00:00,103.49,103.54,102.6,102.83,13700.0,103.49,103.54,102.6,102.83,13700.0
2017-12-19 12:30:00,102.74,103.48,102.27,103.48,13639.0,102.74,103.48,102.27,103.48,13639.0
2017-12-19 13:00:00,103.49,103.76,102.98,103.39,11252.0,103.49,103.76,102.98,103.39,11252.0
2017-12-19 13:30:00,103.39,103.55,102.99,103.51,9297.0,103.39,103.55,102.99,103.51,9297.0
2017-12-19 14:00:00,103.57,103.65,103.09,103.37,11979.0,103.57,103.65,103.09,103.37,11979.0
2017-12-19 14:30:00,103.21,103.36,102.5,102.89,14306.0,103.21,103.36,102.5,102.89,14306.0
2017-12-19 15:00:00,102.89,103.1,102.57,103.0,18154.0,102.89,103.1,102.57,103.0,18154.0
2017-12-19 15:30:00,102.92,103.13,101.65,101.86,116711.0,102.92,103.13,101.65,101.86,116711.0
2017-12-20 09:30:00,102.42,103.29,101.7,102.34,19433.0,102.42,103.29,101.7,102.34,19433.0
2017-12-20 10:00:00,102.12,102.53,101.39,101.41,54856.0,102.12,102.53,101.39,101.41,54856.0
2017-12-20 10:30:00,101.54,104.48,101.03,104.48,73437.0,101.54,104.48,101.03,104.48,73437.0
2017-12-20 11:00:00,104.22,104.56,103.17,103.92,91714.0,104.22,104.56,103.17,103.92,91714.0
2017-12-20 11:30:00,103.98,105.0,103.6,104.5,96249.0,103.98,105.0,103.6,104.5,96249.0
2017-12-20 12:00:00,104.4,104.8,103.51,103.95,39312.0,104.4,104.8,103.51,103.95,39312.0
2017-12-20 12:30:00,103.97,104.23,102.79,102.94,53730.0,103.97,104.23,102.79,102.94,53730.0
2017-12-20 13:00:00,102.89,104.39,102.85,103.93,51853.0,102.89,104.39,102.85,103.93,51853.0
2017-12-20 13:30:00,104.0,104.0,102.78,103.1,26680.0,104.0,104.0,102.78,103.1,26680.0
2017-12-20 14:00:00,102.92,103.09,101.54,101.79,47157.0,102.92,103.09,101.54,101.79,47157.0
2017-12-20 14:30:00,101.76,102.78,101.75,101.95,30804.0,101.76,102.78,101.75,101.95,30804.0
2017-12-20 15:00:00,101.9,102.23,101.8,102.05,38873.0,101.9,102.23,101.8,102.05,38873.0
2017-12-20 15:30:00,102.02,102.64,101.88,102.39,93588.0,102.02,102.64,101.88,102.39,93588.0
2017-12-21 09:30:00,102.37,102.83,99.88,100.96,91257.0,102.37,102.83,99.88,100.96,91257.0
2017-12-21 10:00:00,100.96,101.33,99.67,99.93,75037.0,100.96,101.33,99.67,99.93,75037.0
2017-12-21 10:30:00,100.03,100.22,98.17,99.45,68764.0,100.03,100.22,98.17,99.45,68764.0
2017-12-21 11:00:00,99.46,99.84,99.09,99.76,61032.0,99.46,99.84,99.09,99.76,61032.0
2017-12-21 11:30:00,99.72,100.09,99.0,99.65,35185.0,99.72,100.09,99.0,99.65,35185.0
2017-12-21 12:00:00,99.79,100.08,99.39,99.47,34178.0,99.79,100.08,99.39,99.47,34178.0
2017-12-21 12:30:00,99.58,100.15,99.55,99.96,28657.0,99.58,100.15,99.55,99.96,28657.0
2017-12-21 13:00:00,100.13,101.61,100.13,100.31,52683.0,100.13,101.61,100.13,100.31,52683.0
2017-12-21 13:30:00,100.2,100.96,100.19,100.22,30586.0,100.2,100.96,100.19,100.22,30586.0
2017-12-21 14:00:00,100.32,100.37,99.97,99.98,31969.0,100.32,100.37,99.97,99.98,31969.0
2017-12-21 14:30:00,100.03,100.72,99.93,100.65,43669.0,100.03,100.72,99.93,100.65,43669.0
2017-12-21 15:00:00,100.57,100.64,99.66,100.01,37535.0,100.57,100.64,99.66,100.01,37535.0
2017-12-21 15:30:00,100.01,100.01,99.51,99.66,78465.0,100.01,100.01,99.51,99.66,78465.0
2017-12-22 09:30:00,100.02,100.2,97.05,97.05,118151.0,100.02,100.2,97.05,97.05,118151.0
2017-12-22 10:00:00,97.04,97.76,96.42,96.86,84224.0,97.04,97.76,96.42,96.86,84224.0
2017-12-22 10:30:00,96.7,97.03,95.55,96.16,101916.0,96.7,97.03,95.55,96.16,101916.0
2017-12-22 11:00:00,96.24,96.24,94.52,95.38,94474.0,96.24,96.24,94.52,95.38,94474.0
2017-12-22 11:30:00,95.47,96.6,95.19,95.91,51286.0,95.47,96.6,95.19,95.91,51286.0
2017-12-22 12:00:00,96.07,96.08,95.25,95.31,33203.0,96.07,96.08,95.25,95.31,33203.0
2017-12-22 12:30:00,95.32,95.44,94.09,94.42,83478.0,95.32,95.44,94.09,94.42,83478.0
2017-12-22 13:00:00,94.42,94.87,94.0,94.05,49987.0,94.42,94.87,94.0,94.05,49987.0
2017-12-22 13:30:00,94.02,95.02,93.71,94.77,99807.0,94.02,95.02,93.71,94.77,99807.0
2017-12-22 14:00:00,94.85,95.22,94.56,94.86,32664.0,94.85,95.22,94.56,94.86,32664.0
2017-12-22 14:30:00,94.87,95.03,94.35,94.46,29846.0,94.87,95.03,94.35,94.46,29846.0
2017-12-22 15:00:00,94.39,94.51,93.55,93.66,71350.0,94.39,94.51,93.55,93.66,71350.0
2017-12-22 15:30:00,93.66,93.99,92.82,92.93,187565.0,93.66,93.99,92.82,92.93,187565.0
2017-12-26 09:30:00,93.19,93.64,92.52,92.9,57352.0,93.19,93.64,92.52,92.9,57352.0
2017-12-26 10:00:00,93.14,93.67,92.58,92.67,55271.0,93.14,93.67,92.58,92.67,55271.0
2017-12-26 10:30:00,92.58,93.41,90.66,91.25,160910.0,92.58,93.41,90.66,91.25,160910.0
2017-12-26 11:00:00,91.27,92.04,90.43,90.71,128813.0,91.27,92.04,90.43,90.71,128813.0
2017-12-26 11:30:00,90.59,91.37,90.45,90.58,50763.0,90.59,91.37,90.45,90.58,50763.0
2017-12-26 12:00:00,90.64,91.63,90.57,91.19,55847.0,90.64,91.63,90.57,91.19,55847.0
2017-12-26 12:30:00,91.28,91.48,90.94,91.04,30690.0,91.28,91.48,90.94,91.04,30690.0
2017-12-26 13:00:00,91.02,91.66,90.83,91.47,27853.0,91.02,91.66,90.83,91.47,27853.0
2017-12-26 13:30:00,91.6,91.65,90.82,91.39,30210.0,91.6,91.65,90.82,91.39,30210.0
2017-12-26 14:00:00,91.38,91.65,90.86,91.11,24137.0,91.38,91.65,90.86,91.11,24137.0
2017-12-26 14:30:00,91.24,91.8,91.08,91.51,30004.0,91.24,91.8,91.08,91.51,30004.0
2017-12-26 15:00:00,91.54,91.72,90.9,91.24,41901.0,91.54,91.72,90.9,91.24,41901.0
2017-12-26 15:30:00,91.27,92.04,91.25,91.89,89525.0,91.27,92.04,91.25,91.89,89525.0
2017-12-27 09:30:00,91.53,93.03,91.24,92.41,32319.0,91.53,93.03,91.24,92.41,32319.0
2017-12-27 10:00:00,92.53,92.73,91.78,92.02,38393.0,92.53,92.73,91.78,92.02,38393.0
2017-12-27 10:30:00,92.08,92.98,91.95,92.82,186463.0,92.08,92.98,91.95,92.82,186463.0
2017-12-27 11:00:00,92.85,93.22,92.79,92.96,87242.0,92.85,93.22,92.79,92.96,87242.0
2017-12-27 11:30:00,92.88,93.05,92.32,92.68,75546.0,92.88,93.05,92.32,92.68,75546.0
2017-12-27 12:00:00,92.68,92.78,91.96,92.05,37683.0,92.68,92.78,91.96,92.05,37683.0
2017-12-27 12:30:00,92.18,92.32,91.4,91.46,23127.0,92.18,92.32,91.4,91.46,23127.0
2017-12-27 13:00:00,91.56,91.56,90.52,90.84,26688.0,91.56,91.56,90.52,90.84,26688.0
2017-12-27 13:30:00,90.9,91.07,90.26,90.74,55963.0,90.9,91.07,90.26,90.74,55963.0
2017-12-27 14:00:00,90.84,90.84,90.29,90.63,22730.0,90.84,90.84,90.29,90.63,22730.0
2017-12-27 14:30:00,90.63,90.87,89.9,90.38,63263.0,90.63,90.87,89.9,90.38,63263.0
2017-12-27 15:00:00,90.31,90.49,90.0,90.16,61452.0,90.31,90.49,90.0,90.16,61452.0
2017-12-27 15:30:00,90.12,90.93,90.07,90.53,136290.0,90.12,90.93,90.07,90.53,136290.0
2017-12-28 09:30:00,90.5,91.02,89.9,90.1,44387.0,90.5,91.02,89.9,90.1,44387.0
2017-12-28 10:00:00,90.1,90.88,89.9,90.61,49592.0,90.1,90.88,89.9,90.61,49592.0
2017-12-28 10:30:00,90.6,90.95,90.2,90.55,28489.0,90.6,90.95,90.2,90.55,28489.0
2017-12-28 11:00:00,90.58,90.85,90.23,90.73,22213.0,90.58,90.85,90.23,90.73,22213.0
2017-12-28 11:30:00,90.61,90.84,90.45,90.47,34854.0,90.61,90.84,90.45,90.47,34854.0
2017-12-28 12:00:00,90.45,90.86,90.26,90.84,22359.0,90.45,90.86,90.26,90.84,22359.0
2017-12-28 12:30:00,90.93,90.93,90.43,90.65,44959.0,90.93,90.93,90.43,90.65,44959.0
2017-12-28 13:00:00,90.6,90.8,90.41,90.48,16627.0,90.6,90.8,90.41,90.48,16627.0
2017-12-28 13:30:00,90.49,90.62,90.05,90.26,18077.0,90.49,90.62,90.05,90.26,18077.0
2017-12-28 14:00:00,90.27,90.49,90.18,90.28,8703.0,90.27,90.49,90.18,90.28,8703.0
2017-12-28 14:30:00,90.29,90.6,90.22,90.54,24086.0,90.29,90.6,90.22,90.54,24086.0
2017-12-28 15:00:00,90.5,90.66,90.42,90.66,41590.0,90.5,90.66,90.42,90.66,41590.0
2017-12-28 15:30:00,90.69,90.84,90.53,90.76,76257.0,90.69,90.84,90.53,90.76,76257.0
2017-12-29 09:30:00,90.64,91.41,88.46,89.06,69459.0,90.64,91.41,88.46,89.06,69459.0
2017-12-29 10:00:00,89.2,89.2,87.53,87.86,128174.0,89.2,89.2,87.53,87.86,128174.0
2017-12-29 10:30:00,87.88,88.62,87.05,87.78,76265.0,87.88,88.62,87.05,87.78,76265.0
2017-12-29 11:00:00,87.73,88.11,87.42,87.76,61793.0,87.73,88.11,87.42,87.76,61793.0
2017-12-29 11:30:00,87.78,88.25,87.76,88.2,15611.0,87.78,88.25,87.76,88.2,15611.0
2017-12-29 12:00:00,88.18,88.57,88.01,88.13,26232.0,88.18,88.57,88.01,88.13,26232.0
2017-12-29 12:30:00,88.24,88.5,87.52,87.54,51619.0,88.24,88.5,87.52,87.54,51619.0
2017-12-29 13:00:00,87.64,87.78,87.32,87.76,23734.0,87.64,87.78,87.32,87.76,23734.0
2017-12-29 13:30:00,87.72,87.77,87.03,87.24,24092.0,87.72,87.77,87.03,87.24,24092.0
2017-12-29 14:00:00,87.26,87.62,87.0,87.35,25706.0,87.26,87.62,87.0,87.35,25706.0
2017-12-29 14:30:00,87.31,87.31,86.78,86.8,36512.0,87.31,87.31,86.78,86.8,36512.0
2017-12-29 15:00:00,86.76,86.81,86.33,86.44,39089.0,86.76,86.81,86.33,86.44,39089.0
2017-12-29 15:30:00,86.39,86.44,85.59,86.18,192215.0,86.39,86.44,85.59,86.18,192215.0
2018-01-02 09:30:00,86.64,87.3,85.5,86.27,54171.0,86.64,87.3,85.5,86.27,54171.0
2018-01-02 10:00:00,86.39,86.95,86.12,86.84,60977.0,86.39,86.95,86.12,86.84,60977.0
2018-01-02 10:30:00,86.78,87.67,86.28,87.65,75485.0,86.78,87.67,86.28,87.65,75485.0
2018-01-02 11:00:00,87.66,88.48,87.65,88.05,47969.0,87.66,88.48,87.65,88.05,47969.0
2018-01-02 11:30:00,88.03,88.25,87.74,88.0,75238.0,88.03,88.25,87.74,88.0,75238.0
2018-01-02 12:00:00,88.0,88.46,87.77,88.01,82610.0,88.0,88.46,87.77,88.01,82610.0
2018-01-02 12:30:00,87.97,88.02,87.14,87.62,75075.0,87.97,88.02,87.14,87.62,75075.0
2018-01-02 13:00:00,87.64,88.22,87.61,87.95,15103.0,87.64,88.22,87.61,87.95,15103.0
2018-01-02 13:30:00,87.86,88.25,87.46,88.11,58791.0,87.86,88.25,87.46,88.11,58791.0
2018-01-02 14:00:00,88.12,89.25,88.12,88.99,96424.0,88.12,89.25,88.12,88.99,96424.0
2018-01-02 14:30:00,88.97,89.17,88.4,88.8,57764.0,88.97,89.17,88.4,88.8,57764.0
2018-01-02 15:00:00,88.79,89.43,88.74,89.42,39440.0,88.79,89.43,88.74,89.42,39440.0
2018-01-02 15:30:00,89.41,89.77,89.1,89.77,98021.0,89.41,89.77,89.1,89.77,98021.0
2018-01-03 09:30:00,89.64,90.71,88.79,89.3,53452.0,89.64,90.71,88.79,89.3,53452.0
2018-01-03 10:00:00,89.61,90.64,89.49,90.42,44930.0,89.61,90.64,89.49,90.42,44930.0
2018-01-03 10:30:00,90.32,90.75,89.94,90.62,40729.0,90.32,90.75,89.94,90.62,40729.0
2018-01-03 11:00:00,90.66,91.34,90.57,90.83,109446.0,90.66,91.34,90.57,90.83,109446.0
2018-01-03 11:30:00,90.72,90.85,90.26,90.41,34929.0,90.72,90.85,90.26,90.41,34929.0
2018-01-03 12:00:00,90.44,90.95,90.32,90.74,60423.0,90.44,90.95,90.32,90.74,60423.0
2018-01-03 12:30:00,90.75,91.21,90.64,90.86,46624.0,90.75,91.21,90.64,90.86,46624.0
2018-01-03 13:00:00,90.83,90.9,90.2,90.56,58230.0,90.83,90.9,90.2,90.56,58230.0
2018-01-03 13:30:00,90.61,90.95,90.58,90.88,51981.0,90.61,90.95,90.58,90.88,51981.0
2018-01-03 14:00:00,90.89,92.0,90.84,91.31,63236.0,90.89,92.0,90.84,91.31,63236.0
2018-01-03 14:30:00,91.25,91.77,91.08,91.62,83969.0,91.25,91.77,91.08,91.62,83969.0
2018-01-03 15:00:00,91.56,91.69,90.98,91.2,38739.0,91.56,91.69,90.98,91.2,38739.0
2018-01-03 15:30:00,91.2,91.53,91.02,91.31,105731.0,91.2,91.53,91.02,91.31,105731.0
2018-01-04 09:30:00,91.66,92.79,90.06,90.76,106349.0,91.66,92.79,90.06,90.76,106349.0
2018-01-04 10:00:00,90.75,90.88,89.87,90.49,86217.0,90.75,90.88,89.87,90.49,86217.0
2018-01-04 10:30:00,90.46,90.46,88.89,89.23,77896.0,90.46,90.46,88.89,89.23,77896.0
2018-01-04 11:00:00,89.26,89.4,88.55,88.93,90455.0,89.26,89.4,88.55,88.93,90455.0
2018-01-04 11:30:00,88.9,89.6,88.8,89.05,136229.0,88.9,89.6,88.8,89.05,136229.0
2018-01-04 12:00:00,89.1,90.0,89.09,89.67,25505.0,89.1,90.0,89.09,89.67,25505.0
2018-01-04 12:30:00,89.65,89.84,89.33,89.74,29593.0,89.65,89.84,89.33,89.74,29593.0
2018-01-04 13:00:00,89.81,90.04,89.41,90.04,57159.0,89.81,90.04,89.41,90.04,57159.0
2018-01-04 13:30:00,90.03,90.87,89.93,90.52,71718.0,90.03,90.87,89.93,90.52,71718.0
2018-01-04 14:00:00,90.57,90.63,89.43,89.6,66018.0,90.57,90.63,89.43,89.6,66018.0
2018-01-04 14:30:00,89.61,89.83,89.33,89.73,18784.0,89.61,89.83,89.33,89.73,18784.0
2018-01-04 15:00:00,89.73,90.0,89.38,89.85,68947.0,89.73,90.0,89.38,89.85,68947.0
2018-01-04 15:30:00,89.9,90.28,89.55,89.92,164297.0,89.9,90.28,89.55,89.92,164297.0
2018-01-05 09:30:00,90.77,90.82,89.89,90.33,22377.0,90.77,90.82,89.89,90.33,22377.0
2018-01-05 10:00:00,90.38,90.48,89.36,89.6,34866.0,90.38,90.48,89.36,89.6,34866.0
2018-01-05 10:30:00,89.68,90.29,89.49,90.0,31638.0,89.68,90.29,89.49,90.0,31638.0
2018-01-05 11:00:00,89.88,90.24,89.42,89.94,19219.0,89.88,90.24,89.42,89.94,19219.0
2018-01-05 11:30:00,89.94,90.71,89.69,90.57,26802.0,89.94,90.71,89.69,90.57,26802.0
2018-01-05 12:00:00,90.63,90.78,90.35,90.7,17545.0,90.63,90.78,90.35,90.7,17545.0
2018-01-05 12:30:00,90.71,90.73,90.24,90.69,22229.0,90.71,90.73,90.24,90.69,22229.0
2018-01-05 13:00:00,90.68,91.36,90.61,91.29,18466.0,90.68,91.36,90.61,91.29,18466.0
2018-01-05 13:30:00,91.31,92.64,91.25,92.14,171574.0,91.31,92.64,91.25,92.14,171574.0
2018-01-05 14:00:00,92.14,92.66,91.7,92.15,99284.0,92.14,92.66,91.7,92.15,99284.0
2018-01-05 14:30:00,92.12,92.71,92.11,92.27,71969.0,92.12,92.71,92.11,92.27,71969.0
2018-01-05 15:00:00,92.22,92.76,92.17,92.71,62421.0,92.22,92.76,92.17,92.71,62421.0
2018-01-05 15:30:00,92.75,93.13,92.53,92.99,142373.0,92.75,93.13,92.53,92.99,142373.0
2018-01-08 09:30:00,92.61,93.49,91.54,93.34,36798.0,92.61,93.49,91.54,93.34,36798.0
2018-01-08 10:00:00,93.32,93.38,93.0,93.15,42489.0,93.32,93.38,93.0,93.15,42489.0
2018-01-08 10:30:00,93.15,93.95,93.11,93.77,48155.0,93.15,93.95,93.11,93.77,48155.0
2018-01-08 11:00:00,93.76,93.93,93.38,93.68,27511.0,93.76,93.93,93.38,93.68,27511.0
2018-01-08 11:30:00,93.6,93.81,93.42,93.53,29522.0,93.6,93.81,93.42,93.53,29522.0
2018-01-08 12:00:00,93.5,93.84,93.45,93.79,16393.0,93.5,93.84,93.45,93.79,16393.0
2018-01-08 12:30:00,93.67,93.87,93.45,93.73,12367.0,93.67,93.87,93.45,93.73,12367.0
2018-01-08 13:00:00,93.66,93.93,93.58,93.84,16089.0,93.66,93.93,93.58,93.84,16089.0
2018-01-08 13:30:00,93.85,94.3,93.63,94.3,14410.0,93.85,94.3,93.63,94.3,14410.0
2018-01-08 14:00:00,94.28,94.59,94.23,94.5,39202.0,94.28,94.59,94.23,94.5,39202.0
2018-01-08 14:30:00,94.51,94.61,94.23,94.25,22829.0,94.51,94.61,94.23,94.25,22829.0
2018-01-08 15:00:00,94.17,94.22,93.42,93.65,30736.0,94.17,94.22,93.42,93.65,30736.0
2018-01-08 15:30:00,93.65,94.55,93.6,94.37,135370.0,93.65,94.55,93.6,94.37,135370.0
2018-01-09 09:30:00,94.16,95.12,94.02,94.85,40881.0,94.16,95.12,94.02,94.85,40881.0
2018-01-09 10:00:00,94.85,95.21,94.75,95.08,50375.0,94.85,95.21,94.75,95.08,50375.0
2018-01-09 10:30:00,95.0,95.11,94.81,95.09,49139.0,95.0,95.11,94.81,95.09,49139.0
2018-01-09 11:00:00,95.09,95.09,94.59,94.84,48840.0,95.09,95.09,94.59,94.84,48840.0
2018-01-09 11:30:00,94.87,95.03,94.58,94.69,34584.0,94.87,95.03,94.58,94.69,34584.0
2018-01-09 12:00:00,94.59,94.8,94.55,94.8,20184.0,94.59,94.8,94.55,94.8,20184.0
2018-01-09 12:30:00,94.8,95.13,94.8,95.07,17436.0,94.8,95.13,94.8,95.07,17436.0
2018-01-09 13:00:00,95.13,95.5,95.0,95.31,32628.0,95.13,95.5,95.0,95.31,32628.0
2018-01-09 13:30:00,95.32,95.5,94.93,95.12,14089.0,95.32,95.5,94.93,95.12,14089.0
2018-01-09 14:00:00,95.12,95.21,94.73,94.74,11791.0,95.12,95.21,94.73,94.74,11791.0
2018-01-09 14:30:00,94.72,95.3,94.67,95.02,36312.0,94.72,95.3,94.67,95.02,36312.0
2018-01-09 15:00:00,95.0,95.14,94.69,94.82,28926.0,95.0,95.14,94.69,94.82,28926.0
2018-01-09 15:30:00,94.76,95.77,94.69,95.21,126755.0,94.76,95.77,94.69,95.21,126755.0
2018-01-10 09:30:00,94.55,95.0,91.76,92.97,124395.0,94.55,95.0,91.76,92.97,124395.0
2018-01-10 10:00:00,92.76,92.84,91.4,91.5,28981.0,92.76,92.84,91.4,91.5,28981.0
2018-01-10 10:30:00,91.49,92.18,91.04,92.17,69144.0,91.49,92.18,91.04,92.17,69144.0
2018-01-10 11:00:00,92.16,93.27,92.16,92.5,59325.0,92.16,93.27,92.16,92.5,59325.0
2018-01-10 11:30:00,92.54,93.15,92.42,92.86,71192.0,92.54,93.15,92.42,92.86,71192.0
2018-01-10 12:00:00,92.85,92.86,92.15,92.25,49008.0,92.85,92.86,92.15,92.25,49008.0
2018-01-10 12:30:00,92.28,92.67,92.27,92.55,20309.0,92.28,92.67,92.27,92.55,20309.0
2018-01-10 13:00:00,92.56,92.6,92.43,92.59,33748.0,92.56,92.6,92.43,92.59,33748.0
2018-01-10 13:30:00,92.6,92.67,92.45,92.55,57233.0,92.6,92.67,92.45,92.55,57233.0
2018-01-10 14:00:00,92.49,92.49,91.35,91.71,78201.0,92.49,92.49,91.35,91.71,78201.0
2018-01-10 14:30:00,91.84,91.92,91.25,91.56,33803.0,91.84,91.92,91.25,91.56,33803.0
2018-01-10 15:00:00,91.61,91.79,90.9,91.04,52148.0,91.61,91.79,90.9,91.04,52148.0
2018-01-10 15:30:00,91.0,91.49,90.79,91.47,158803.0,91.0,91.49,90.79,91.47,158803.0
2018-01-11 09:30:00,93.55,97.49,93.2,97.12,280712.0,93.55,97.49,93.2,97.12,280712.0
2018-01-11 10:00:00,97.0,98.5,96.31,96.6,182186.0,97.0,98.5,96.31,96.6,182186.0
2018-01-11 10:30:00,96.6,97.98,96.54,97.66,73390.0,96.6,97.98,96.54,97.66,73390.0
2018-01-11 11:00:00,97.53,97.9,95.7,95.7,56133.0,97.53,97.9,95.7,95.7,56133.0
2018-01-11 11:30:00,95.6,96.18,94.87,95.08,47630.0,95.6,96.18,94.87,95.08,47630.0
2018-01-11 12:00:00,95.11,95.8,94.92,95.64,26940.0,95.11,95.8,94.92,95.64,26940.0
2018-01-11 12:30:00,95.61,96.0,95.46,95.85,27172.0,95.61,96.0,95.46,95.85,27172.0
2018-01-11 13:00:00,95.82,96.2,95.56,96.06,49418.0,95.82,96.2,95.56,96.06,49418.0
2018-01-11 13:30:00,96.09,96.11,95.56,95.68,20964.0,96.09,96.11,95.56,95.68,20964.0
2018-01-11 14:00:00,95.74,95.92,95.32,95.7,30189.0,95.74,95.92,95.32,95.7,30189.0
2018-01-11 14:30:00,95.58,95.76,95.0,95.49,72323.0,95.58,95.76,95.0,95.49,72323.0
2018-01-11 15:00:00,95.4,95.74,95.05,95.13,95562.0,95.4,95.74,95.05,95.13,95562.0
2018-01-11 15:30:00,95.1,95.43,94.95,95.39,130723.0,95.1,95.43,94.95,95.39,130723.0
2018-01-12 09:30:00,95.36,96.28,94.47,95.11,63696.0,95.36,96.28,94.47,95.11,63696.0
2018-01-12 10:00:00,95.21,95.5,94.75,95.22,108040.0,95.21,95.5,94.75,95.22,108040.0
2018-01-12 10:30:00,95.22,95.6,94.91,95.31,58607.0,95.22,95.6,94.91,95.31,58607.0
2018-01-12 11:00:00,95.31,95.64,95.19,95.64,33334.0,95.31,95.64,95.19,95.64,33334.0
2018-01-12 11:30:00,95.57,95.66,95.24,95.36,20653.0,95.57,95.66,95.24,95.36,20653.0
2018-01-12 12:00:00,95.43,95.46,95.09,95.34,11815.0,95.43,95.46,95.09,95.34,11815.0
2018-01-12 12:30:00,95.32,95.44,94.68,94.77,66586.0,95.32,95.44,94.68,94.77,66586.0
2018-01-12 13:00:00,94.87,94.88,94.15,94.34,32208.0,94.87,94.88,94.15,94.34,32208.0
2018-01-12 13:30:00,94.38,94.78,94.16,94.73,25474.0,94.38,94.78,94.16,94.73,25474.0
2018-01-12 14:00:00,94.7,95.0,94.54,94.93,44442.0,94.7,95.0,94.54,94.93,44442.0
2018-01-12 14:30:00,94.96,95.64,94.96,95.61,38176.0,94.96,95.64,94.96,95.61,38176.0
2018-01-12 15:00:00,95.53,95.74,95.09,95.27,34664.0,95.53,95.74,95.09,95.27,34664.0
2018-01-12 15:30:00,95.25,95.89,95.22,95.87,103538.0,95.25,95.89,95.22,95.87,103538.0
2018-01-16 09:30:00,97.04,97.38,95.75,95.76,39219.0,97.04,97.38,95.75,95.76,39219.0
2018-01-16 10:00:00,95.75,96.69,95.66,96.31,146327.0,95.75,96.69,95.66,96.31,146327.0
2018-01-16 10:30:00,96.38,96.47,95.52,95.99,59825.0,96.38,96.47,95.52,95.99,59825.0
2018-01-16 11:00:00,96.03,96.23,95.74,95.97,89879.0,96.03,96.23,95.74,95.97,89879.0
2018-01-16 11:30:00,96.08,96.73,96.04,96.7,36978.0,96.08,96.73,96.04,96.7,36978.0
2018-01-16 12:00:00,96.65,96.65,95.65,95.87,31436.0,96.65,96.65,95.65,95.87,31436.0
2018-01-16 12:30:00,95.77,95.83,94.95,95.04,54511.0,95.77,95.83,94.95,95.04,54511.0
2018-01-16 13:00:00,95.11,95.47,95.01,95.36,76181.0,95.11,95.47,95.01,95.36,76181.0
2018-01-16 13:30:00,95.4,95.57,93.78,93.89,116877.0,95.4,95.57,93.78,93.89,116877.0
2018-01-16 14:00:00,93.82,93.89,92.02,92.47,112640.0,93.82,93.89,92.02,92.47,112640.0
2018-01-16 14:30:00,92.45,92.82,91.72,91.98,83341.0,92.45,92.82,91.72,91.98,83341.0
2018-01-16 15:00:00,91.95,93.02,91.93,92.78,65988.0,91.95,93.02,91.93,92.78,65988.0
2018-01-16 15:30:00,92.7,92.94,91.95,92.78,139741.0,92.7,92.94,91.95,92.78,139741.0
2018-01-17 09:30:00,93.47,95.0,93.01,94.33,72844.0,93.47,95.0,93.01,94.33,72844.0
2018-01-17 10:00:00,94.16,94.55,93.9,94.02,61024.0,94.16,94.55,93.9,94.02,61024.0
2018-01-17 10:30:00,94.11,94.28,93.69,93.9,56866.0,94.11,94.28,93.69,93.9,56866.0
2018-01-17 11:00:00,93.9,94.18,93.61,93.61,45973.0,93.9,94.18,93.61,93.61,45973.0
2018-01-17 11:30:00,93.83,94.5,93.62,94.04,34066.0,93.83,94.5,93.62,94.04,34066.0
2018-01-17 12:00:00,94.04,94.82,94.04,94.46,22361.0,94.04,94.82,94.04,94.46,22361.0
2018-01-17 12:30:00,94.39,94.46,93.94,94.1,19109.0,94.39,94.46,93.94,94.1,19109.0
2018-01-17 13:00:00,94.11,94.53,94.04,94.39,20505.0,94.11,94.53,94.04,94.39,20505.0
2018-01-17 13:30:00,94.39,95.35,94.3,95.17,26099.0,94.39,95.35,94.3,95.17,26099.0
2018-01-17 14:00:00,95.13,96.0,94.97,95.88,55469.0,95.13,96.0,94.97,95.88,55469.0
2018-01-17 14:30:00,95.88,96.42,95.86,95.97,59388.0,95.88,96.42,95.86,95.97,59388.0
2018-01-17 15:00:00,96.02,96.54,96.01,96.3,61255.0,96.02,96.54,96.01,96.3,61255.0
2018-01-17 15:30:00,96.29,96.29,95.13,95.39,84196.0,96.29,96.29,95.13,95.39,84196.0
2018-01-18 09:30:00,95.28,95.28,93.91,95.02,21758.0,95.28,95.28,93.91,95.02,21758.0
2018-01-18 10:00:00,94.84,94.84,93.94,93.95,18962.0,94.84,94.84,93.94,93.95,18962.0
2018-01-18 10:30:00,94.23,94.79,94.17,94.63,27155.0,94.23,94.79,94.17,94.63,27155.0
2018-01-18 11:00:00,94.5,95.88,94.49,95.04,49107.0,94.5,95.88,94.49,95.04,49107.0
2018-01-18 11:30:00,95.24,95.74,95.17,95.63,12614.0,95.24,95.74,95.17,95.63,12614.0
2018-01-18 12:00:00,95.66,96.49,95.66,96.48,12098.0,95.66,96.49,95.66,96.48,12098.0
2018-01-18 12:30:00,96.49,97.23,96.39,97.06,40786.0,96.49,97.23,96.39,97.06,40786.0
2018-01-18 13:00:00,97.1,97.83,96.98,97.25,50013.0,97.1,97.83,96.98,97.25,50013.0
2018-01-18 13:30:00,97.16,97.77,97.16,97.5,22159.0,97.16,97.77,97.16,97.5,22159.0
2018-01-18 14:00:00,97.37,97.6,97.18,97.49,16351.0,97.37,97.6,97.18,97.49,16351.0
2018-01-18 14:30:00,97.51,97.6,97.27,97.38,19827.0,97.51,97.6,97.27,97.38,19827.0
2018-01-18 15:00:00,97.38,97.58,96.66,96.84,35671.0,97.38,97.58,96.66,96.84,35671.0
2018-01-18 15:30:00,96.77,96.84,96.24,96.6,64028.0,96.77,96.84,96.24,96.6,64028.0
2018-01-19 09:30:00,96.39,98.53,96.12,98.52,102507.0,96.39,98.53,96.12,98.52,102507.0
2018-01-19 10:00:00,98.39,98.5,97.78,98.46,47469.0,98.39,98.5,97.78,98.46,47469.0
2018-01-19 10:30:00,98.47,99.66,98.44,99.03,102624.0,98.47,99.66,98.44,99.03,102624.0
2018-01-19 11:00:00,99.07,99.07,98.35,98.83,28398.0,99.07,99.07,98.35,98.83,28398.0
2018-01-19 11:30:00,98.88,99.02,98.39,98.6,24079.0,98.88,99.02,98.39,98.6,24079.0
2018-01-19 12:00:00,98.68,98.76,98.28,98.37,62246.0,98.68,98.76,98.28,98.37,62246.0
2018-01-19 12:30:00,98.47,98.5,98.17,98.47,12336.0,98.47,98.5,98.17,98.47,12336.0
2018-01-19 13:00:00,98.57,99.01,98.48,99.0,24488.0,98.57,99.01,98.48,99.0,24488.0
2018-01-19 13:30:00,98.96,99.83,98.92,99.74,103134.0,98.96,99.83,98.92,99.74,103134.0
2018-01-19 14:00:00,99.74,99.98,99.43,99.82,100538.0,99.74,99.98,99.43,99.82,100538.0
2018-01-19 14:30:00,99.88,100.56,99.87,100.38,133774.0,99.88,100.56,99.87,100.38,133774.0
2018-01-19 15:00:00,100.27,100.33,99.78,100.22,98103.0,100.27,100.33,99.78,100.22,98103.0
2018-01-19 15:30:00,100.24,100.6,99.98,100.19,251630.0,100.24,100.6,99.98,100.19,251630.0
2018-01-22 09:30:00,100.36,100.57,99.8,100.27,58333.0,100.36,100.57,99.8,100.27,58333.0
2018-01-22 10:00:00,100.18,100.34,99.81,100.34,42825.0,100.18,100.34,99.81,100.34,42825.0
2018-01-22 10:30:00,100.43,102.41,100.43,102.09,65843.0,100.43,102.41,100.43,102.09,65843.0
2018-01-22 11:00:00,102.06,102.13,101.27,101.86,55047.0,102.06,102.13,101.27,101.86,55047.0
2018-01-22 11:30:00,101.79,102.95,101.47,102.84,57655.0,101.79,102.95,101.47,102.84,57655.0
2018-01-22 12:00:00,102.91,104.11,102.78,104.11,99936.0,102.91,104.11,102.78,104.11,99936.0
2018-01-22 12:30:00,104.02,105.24,104.01,104.63,99828.0,104.02,105.24,104.01,104.63,99828.0
2018-01-22 13:00:00,104.62,104.75,103.55,103.67,48796.0,104.62,104.75,103.55,103.67,48796.0
2018-01-22 13:30:00,103.76,104.05,103.29,103.58,39537.0,103.76,104.05,103.29,103.58,39537.0
2018-01-22 14:00:00,103.56,103.65,103.09,103.41,52206.0,103.56,103.65,103.09,103.41,52206.0
2018-01-22 14:30:00,103.42,103.48,102.48,102.55,52822.0,103.42,103.48,102.48,102.55,52822.0
2018-01-22 15:00:00,102.55,103.75,102.16,103.46,59335.0,102.55,103.75,102.16,103.46,59335.0
2018-01-22 15:30:00,103.38,103.66,103.0,103.56,137793.0,103.38,103.66,103.0,103.56,137793.0
2018-01-23 09:30:00,103.33,103.88,102.2,102.72,32881.0,103.33,103.88,102.2,102.72,32881.0
2018-01-23 10:00:00,102.58,103.3,102.27,102.68,26442.0,102.58,103.3,102.27,102.68,26442.0
2018-01-23 10:30:00,102.67,103.35,102.41,103.27,58825.0,102.67,103.35,102.41,103.27,58825.0
2018-01-23 11:00:00,103.29,104.66,103.23,104.63,51772.0,103.29,104.66,103.23,104.63,51772.0
2018-01-23 11:30:00,104.68,105.13,103.8,103.8,45380.0,104.68,105.13,103.8,103.8,45380.0
2018-01-23 12:00:00,103.94,104.28,103.8,104.12,39104.0,103.94,104.28,103.8,104.12,39104.0
2018-01-23 12:30:00,104.15,104.8,103.59,104.01,36139.0,104.15,104.8,103.59,104.01,36139.0
2018-01-23 13:00:00,103.92,104.19,103.84,103.85,20622.0,103.92,104.19,103.84,103.85,20622.0
2018-01-23 13:30:00,103.92,104.2,103.78,104.15,21443.0,103.92,104.2,103.78,104.15,21443.0
2018-01-23 14:00:00,104.15,104.18,103.96,103.96,21633.0,104.15,104.18,103.96,103.96,21633.0
2018-01-23 14:30:00,104.14,104.42,103.98,104.12,37306.0,104.14,104.42,103.98,104.12,37306.0
2018-01-23 15:00:00,104.1,104.1,103.54,103.76,45125.0,104.1,104.1,103.54,103.76,45125.0
2018-01-23 15:30:00,103.76,104.79,103.75,104.55,154565.0,103.76,104.79,103.75,104.55,154565.0
2018-01-24 09:30:00,104.77,104.77,103.14,103.65,24933.0,104.77,104.77,103.14,103.65,24933.0
2018-01-24 10:00:00,103.8,105.41,103.29,105.41,67489.0,103.8,105.41,103.29,105.41,67489.0
2018-01-24 10:30:00,105.4,105.46,103.71,103.8,53692.0,105.4,105.46,103.71,103.8,53692.0
2018-01-24 11:00:00,103.95,104.82,103.85,104.03,53522.0,103.95,104.82,103.85,104.03,53522.0
2018-01-24 11:30:00,103.88,104.1,103.5,103.7,30243.0,103.88,104.1,103.5,103.7,30243.0
2018-01-24 12:00:00,103.59,103.6,101.64,101.72,42928.0,103.59,103.6,101.64,101.72,42928.0
2018-01-24 12:30:00,101.71,101.76,101.08,101.46,31154.0,101.71,101.76,101.08,101.46,31154.0
2018-01-24 13:00:00,101.35,101.85,100.88,101.85,35667.0,101.35,101.85,100.88,101.85,35667.0
2018-01-24 13:30:00,101.83,103.12,101.8,102.55,51992.0,101.83,103.12,101.8,102.55,51992.0
2018-01-24 14:00:00,102.63,103.5,102.48,103.5,23173.0,102.63,103.5,102.48,103.5,23173.0
2018-01-24 14:30:00,103.49,103.59,103.01,103.49,21074.0,103.49,103.59,103.01,103.49,21074.0
2018-01-24 15:00:00,103.45,103.62,102.92,103.01,41961.0,103.45,103.62,102.92,103.01,41961.0
2018-01-24 15:30:00,103.03,103.39,102.8,103.21,83887.0,103.03,103.39,102.8,103.21,83887.0
2018-01-25 09:30:00,104.07,104.07,100.83,101.34,56007.0,104.07,104.07,100.83,101.34,56007.0
2018-01-25 10:00:00,101.34,101.76,101.18,101.38,64913.0,101.34,101.76,101.18,101.38,64913.0
2018-01-25 10:30:00,101.48,101.79,101.0,101.17,30052.0,101.48,101.79,101.0,101.17,30052.0
2018-01-25 11:00:00,101.02,101.43,100.93,101.34,15060.0,101.02,101.43,100.93,101.34,15060.0
2018-01-25 11:30:00,101.4,101.59,101.35,101.4,44944.0,101.4,101.59,101.35,101.4,44944.0
2018-01-25 12:00:00,101.39,101.53,101.21,101.23,36121.0,101.39,101.53,101.21,101.23,36121.0
2018-01-25 12:30:00,101.24,101.33,100.85,100.85,28026.0,101.24,101.33,100.85,100.85,28026.0
2018-01-25 13:00:00,100.8,101.9,100.7,101.73,21112.0,100.8,101.9,100.7,101.73,21112.0
2018-01-25 13:30:00,101.94,103.44,101.93,103.39,28924.0,101.94,103.44,101.93,103.39,28924.0
2018-01-25 14:00:00,103.45,103.86,103.25,103.52,26637.0,103.45,103.86,103.25,103.52,26637.0
2018-01-25 14:30:00,103.54,103.54,102.43,102.77,36525.0,103.54,103.54,102.43,102.77,36525.0
2018-01-25 15:00:00,102.77,103.94,102.55,103.87,27065.0,102.77,103.94,102.55,103.87,27065.0
2018-01-25 15:30:00,103.85,104.19,103.66,103.82,94195.0,103.85,104.19,103.66,103.82,94195.0
2018-01-26 09:30:00,103.63,103.63,102.52,103.36,19361.0,103.63,103.63,102.52,103.36,19361.0
2018-01-26 10:00:00,103.03,104.46,103.03,104.03,17731.0,103.03,104.46,103.03,104.03,17731.0
2018-01-26 10:30:00,103.85,104.32,103.32,103.95,25085.0,103.85,104.32,103.32,103.95,25085.0
2018-01-26 11:00:00,103.95,104.63,103.68,104.17,33928.0,103.95,104.63,103.68,104.17,33928.0
2018-01-26 11:30:00,104.25,104.25,103.64,103.89,16013.0,104.25,104.25,103.64,103.89,16013.0
2018-01-26 12:00:00,103.88,104.32,103.77,104.05,15140.0,103.88,104.32,103.77,104.05,15140.0
2018-01-26 12:30:00,103.95,104.29,103.65,104.02,17416.0,103.95,104.29,103.65,104.02,17416.0
2018-01-26 13:00:00,104.1,104.31,103.65,103.66,17436.0,104.1,104.31,103.65,103.66,17436.0
2018-01-26 13:30:00,103.7,104.29,103.61,104.27,28656.0,103.7,104.29,103.61,104.27,28656.0
2018-01-26 14:00:00,104.09,104.43,103.56,103.99,20310.0,104.09,104.43,103.56,103.99,20310.0
2018-01-26 14:30:00,104.01,104.19,103.81,103.94,33889.0,104.01,104.19,103.81,103.94,33889.0
2018-01-26 15:00:00,103.97,104.0,103.59,103.65,35468.0,103.97,104.0,103.59,103.65,35468.0
2018-01-26 15:30:00,103.64,103.96,103.2,103.85,93893.0,103.64,103.96,103.2,103.85,93893.0
2018-01-29 09:30:00,103.44,104.29,102.92,102.92,17167.0,103.44,104.29,102.92,102.92,17167.0
2018-01-29 10:00:00,103.32,103.9,102.88,103.9,31093.0,103.32,103.9,102.88,103.9,31093.0
2018-01-29 10:30:00,103.82,103.84,102.5,103.13,114440.0,103.82,103.84,102.5,103.13,114440.0
2018-01-29 11:00:00,103.15,103.27,101.55,101.68,185259.0,103.15,103.27,101.55,101.68,185259.0
2018-01-29 11:30:00,101.73,102.15,100.85,100.85,41575.0,101.73,102.15,100.85,100.85,41575.0
2018-01-29 12:00:00,100.88,101.51,100.75,101.22,27325.0,100.88,101.51,100.75,101.22,27325.0
2018-01-29 12:30:00,101.28,101.5,100.83,101.49,19402.0,101.28,101.5,100.83,101.49,19402.0
2018-01-29 13:00:00,101.64,101.81,101.2,101.2,12364.0,101.64,101.81,101.2,101.2,12364.0
2018-01-29 13:30:00,101.22,102.14,101.22,102.1,12962.0,101.22,102.14,101.22,102.1,12962.0
2018-01-29 14:00:00,102.17,102.27,101.89,102.07,12978.0,102.17,102.27,101.89,102.07,12978.0
2018-01-29 14:30:00,102.02,102.85,102.02,102.85,20448.0,102.02,102.85,102.02,102.85,20448.0
2018-01-29 15:00:00,102.82,103.18,102.6,102.69,19395.0,102.82,103.18,102.6,102.69,19395.0
2018-01-29 15:30:00,102.67,102.92,102.21,102.69,69447.0,102.67,102.92,102.21,102.69,69447.0
2018-01-30 09:30:00,101.43,101.48,99.5,99.85,47896.0,101.43,101.48,99.5,99.85,47896.0
2018-01-30 10:00:00,100.04,100.31,99.3,99.74,58265.0,100.04,100.31,99.3,99.74,58265.0
2018-01-30 10:30:00,99.96,100.85,99.82,100.84,54786.0,99.96,100.85,99.82,100.84,54786.0
2018-01-30 11:00:00,100.58,101.44,100.17,100.18,51704.0,100.58,101.44,100.17,100.18,51704.0
2018-01-30 11:30:00,100.12,100.32,99.68,99.68,26188.0,100.12,100.32,99.68,99.68,26188.0
2018-01-30 12:00:00,99.64,100.31,98.89,99.24,39303.0,99.64,100.31,98.89,99.24,39303.0
2018-01-30 12:30:00,99.2,99.65,99.1,99.36,17309.0,99.2,99.65,99.1,99.36,17309.0
2018-01-30 13:00:00,99.36,99.4,99.01,99.01,22402.0,99.36,99.4,99.01,99.01,22402.0
2018-01-30 13:30:00,99.0,100.25,99.0,100.25,25030.0,99.0,100.25,99.0,100.25,25030.0
2018-01-30 14:00:00,100.26,100.87,100.24,100.62,19864.0,100.26,100.87,100.24,100.62,19864.0
2018-01-30 14:30:00,100.7,100.81,99.73,100.41,19648.0,100.7,100.81,99.73,100.41,19648.0
2018-01-30 15:00:00,100.34,100.95,100.23,100.95,25929.0,100.34,100.95,100.23,100.95,25929.0
2018-01-30 15:30:00,100.95,101.2,100.65,100.89,80770.0,100.95,101.2,100.65,100.89,80770.0
2018-01-31 09:30:00,101.79,102.96,99.92,99.93,90043.0,101.79,102.96,99.92,99.93,90043.0
2018-01-31 10:00:00,100.04,100.51,99.79,100.21,33979.0,100.04,100.51,99.79,100.21,33979.0
2018-01-31 10:30:00,100.15,100.27,99.2,99.2,36197.0,100.15,100.27,99.2,99.2,36197.0
2018-01-31 11:00:00,99.32,99.59,98.08,98.14,61246.0,99.32,99.59,98.08,98.14,61246.0
2018-01-31 11:30:00,98.19,98.25,96.55,96.55,60944.0,98.19,98.25,96.55,96.55,60944.0
2018-01-31 12:00:00,96.62,96.62,94.5,95.15,184731.0,96.62,96.62,94.5,95.15,184731.0
2018-01-31 12:30:00,95.1,96.16,95.1,95.7,76975.0,95.1,96.16,95.1,95.7,76975.0
2018-01-31 13:00:00,95.7,96.14,95.54,95.79,45374.0,95.7,96.14,95.54,95.79,45374.0
2018-01-31 13:30:00,95.8,96.57,95.77,96.23,70993.0,95.8,96.57,95.77,96.23,70993.0
2018-01-31 14:00:00,96.25,96.44,95.15,95.28,93553.0,96.25,96.44,95.15,95.28,93553.0
2018-01-31 14:30:00,95.18,95.4,93.11,94.48,190259.0,95.18,95.4,93.11,94.48,190259.0
2018-01-31 15:00:00,94.48,95.32,93.79,94.57,135022.0,94.48,95.32,93.79,94.57,135022.0
2018-01-31 15:30:00,94.49,94.82,93.85,93.96,215461.0,94.49,94.82,93.85,93.96,215461.0
2018-02-01 09:30:00,93.55,93.84,92.52,93.42,75001.0,93.55,93.84,92.52,93.42,75001.0
2018-02-01 10:00:00,93.23,93.37,90.9,91.01,169870.0,93.23,93.37,90.9,91.01,169870.0
2018-02-01 10:30:00,91.01,93.66,91.01,92.05,158267.0,91.01,93.66,91.01,92.05,158267.0
2018-02-01 11:00:00,92.05,92.05,90.96,91.59,121816.0,92.05,92.05,90.96,91.59,121816.0
2018-02-01 11:30:00,91.49,92.93,91.49,91.6,59753.0,91.49,92.93,91.49,91.6,59753.0
2018-02-01 12:00:00,91.58,92.07,91.16,91.34,37800.0,91.58,92.07,91.16,91.34,37800.0
2018-02-01 12:30:00,91.4,91.69,91.3,91.55,52602.0,91.4,91.69,91.3,91.55,52602.0
2018-02-01 13:00:00,91.54,92.0,89.65,90.4,293007.0,91.54,92.0,89.65,90.4,293007.0
2018-02-01 13:30:00,90.42,91.07,90.21,90.81,99440.0,90.42,91.07,90.21,90.81,99440.0
2018-02-01 14:00:00,90.92,91.85,90.71,91.85,178949.0,90.92,91.85,90.71,91.85,178949.0
2018-02-01 14:30:00,91.86,92.0,91.26,91.85,94997.0,91.86,92.0,91.26,91.85,94997.0
2018-02-01 15:00:00,91.85,92.0,91.13,91.2,57967.0,91.85,92.0,91.13,91.2,57967.0
2018-02-01 15:30:00,91.12,92.3,91.0,92.25,157333.0,91.12,92.3,91.0,92.25,157333.0
2018-02-02 09:30:00,91.42,93.95,90.78,90.93,141923.0,91.42,93.95,90.78,90.93,141923.0
2018-02-02 10:00:00,90.93,93.99,90.85,93.98,109331.0,90.93,93.99,90.85,93.98,109331.0
2018-02-02 10:30:00,93.86,94.5,93.45,93.92,114493.0,93.86,94.5,93.45,93.92,114493.0
2018-02-02 11:00:00,93.93,94.09,93.19,93.94,56005.0,93.93,94.09,93.19,93.94,56005.0
2018-02-02 11:30:00,93.84,94.6,92.98,92.98,58827.0,93.84,94.6,92.98,92.98,58827.0
2018-02-02 12:00:00,92.94,94.15,92.93,93.97,41432.0,92.94,94.15,92.93,93.97,41432.0
2018-02-02 12:30:00,94.05,94.44,93.53,93.53,28625.0,94.05,94.44,93.53,93.53,28625.0
2018-02-02 13:00:00,93.61,93.99,92.45,92.74,34606.0,93.61,93.99,92.45,92.74,34606.0
2018-02-02 13:30:00,92.73,92.81,91.48,92.02,61567.0,92.73,92.81,91.48,92.02,61567.0
2018-02-02 14:00:00,92.01,92.55,91.67,91.85,47235.0,92.01,92.55,91.67,91.85,47235.0
2018-02-02 14:30:00,91.67,92.15,90.93,91.97,125411.0,91.67,92.15,90.93,91.97,125411.0
2018-02-02 15:00:00,91.79,92.7,91.3,92.24,62584.0,91.79,92.7,91.3,92.24,62584.0
2018-02-02 15:30:00,92.27,92.3,91.6,92.05,126989.0,92.27,92.3,91.6,92.05,126989.0
2018-02-05 09:30:00,91.09,92.93,90.05,92.44,78180.0,91.09,92.93,90.05,92.44,78180.0
2018-02-05 10:00:00,92.44,93.41,92.14,92.54,37491.0,92.44,93.41,92.14,92.54,37491.0
2018-02-05 10:30:00,92.52,92.57,91.46,92.24,52582.0,92.52,92.57,91.46,92.24,52582.0
2018-02-05 11:00:00,92.35,92.77,92.13,92.27,31633.0,92.35,92.77,92.13,92.27,31633.0
2018-02-05 11:30:00,92.25,92.79,92.0,92.74,24768.0,92.25,92.79,92.0,92.74,24768.0
2018-02-05 12:00:00,92.69,92.69,91.43,91.8,40815.0,92.69,92.69,91.43,91.8,40815.0
2018-02-05 12:30:00,91.78,92.41,91.67,92.07,37004.0,91.78,92.41,91.67,92.07,37004.0
2018-02-05 13:00:00,92.14,92.19,91.49,92.06,29518.0,92.14,92.19,91.49,92.06,29518.0
2018-02-05 13:30:00,92.19,93.0,92.01,93.0,21795.0,92.19,93.0,92.01,93.0,21795.0
2018-02-05 14:00:00,92.91,92.94,91.87,92.03,34266.0,92.91,92.94,91.87,92.03,34266.0
2018-02-05 14:30:00,92.0,92.2,91.61,91.8,43859.0,92.0,92.2,91.61,91.8,43859.0
2018-02-05 15:00:00,91.65,91.85,89.7,91.75,89761.0,91.65,91.85,89.7,91.75,89761.0
2018-02-05 15:30:00,91.81,92.08,89.57,89.75,181893.0,91.81,92.08,89.57,89.75,181893.0
2018-02-06 09:30:00,87.63,91.66,87.1,91.14,148430.0,87.63,91.66,87.1,91.14,148430.0
2018-02-06 10:00:00,91.62,91.9,89.74,89.89,158895.0,91.62,91.9,89.74,89.89,158895.0
2018-02-06 10:30:00,90.08,91.89,89.17,91.32,71645.0,90.08,91.89,89.17,91.32,71645.0
2018-02-06 11:00:00,91.14,92.52,91.03,91.5,41560.0,91.14,92.52,91.03,91.5,41560.0
2018-02-06 11:30:00,91.45,91.54,90.54,91.0,157646.0,91.45,91.54,90.54,91.0,157646.0
2018-02-06 12:00:00,91.16,92.72,90.98,92.51,69996.0,91.16,92.72,90.98,92.51,69996.0
2018-02-06 12:30:00,92.59,93.03,91.65,92.03,19051.0,92.59,93.03,91.65,92.03,19051.0
2018-02-06 13:00:00,91.81,91.9,91.11,91.85,23979.0,91.81,91.9,91.11,91.85,23979.0
2018-02-06 13:30:00,91.82,91.82,90.7,91.05,29373.0,91.82,91.82,90.7,91.05,29373.0
2018-02-06 14:00:00,91.01,92.24,91.0,91.76,25367.0,91.01,92.24,91.0,91.76,25367.0
2018-02-06 14:30:00,91.67,92.95,91.67,92.81,32546.0,91.67,92.95,91.67,92.81,32546.0
2018-02-06 15:00:00,92.91,93.25,91.67,91.97,54175.0,92.91,93.25,91.67,91.97,54175.0
2018-02-06 15:30:00,91.89,92.99,91.85,92.59,89209.0,91.89,92.99,91.85,92.59,89209.0
2018-02-07 09:30:00,92.26,93.74,91.06,92.5,104702.0,92.26,93.74,91.06,92.5,104702.0
2018-02-07 10:00:00,92.42,93.06,91.51,91.78,41242.0,92.42,93.06,91.51,91.78,41242.0
2018-02-07 10:30:00,91.89,92.67,91.54,91.91,35465.0,91.89,92.67,91.54,91.91,35465.0
2018-02-07 11:00:00,91.83,92.2,91.16,91.16,31016.0,91.83,92.2,91.16,91.16,31016.0
2018-02-07 11:30:00,91.11,91.11,90.05,90.58,33611.0,91.11,91.11,90.05,90.58,33611.0
2018-02-07 12:00:00,90.5,90.77,90.39,90.69,17167.0,90.5,90.77,90.39,90.69,17167.0
2018-02-07 12:30:00,90.81,90.89,89.98,90.34,98287.0,90.81,90.89,89.98,90.34,98287.0
2018-02-07 13:00:00,90.39,90.71,89.86,90.42,30766.0,90.39,90.71,89.86,90.42,30766.0
2018-02-07 13:30:00,90.45,91.44,90.25,91.15,32738.0,90.45,91.44,90.25,91.15,32738.0
2018-02-07 14:00:00,91.0,91.86,90.6,91.78,20452.0,91.0,91.86,90.6,91.78,20452.0
2018-02-07 14:30:00,91.75,91.87,90.93,91.3,25669.0,91.75,91.87,90.93,91.3,25669.0
2018-02-07 15:00:00,91.37,91.88,90.34,90.67,63731.0,91.37,91.88,90.34,90.67,63731.0
2018-02-07 15:30:00,90.66,91.72,90.56,90.88,210813.0,90.66,91.72,90.56,90.88,210813.0
2018-02-08 09:30:00,90.66,91.39,88.11,89.16,130221.0,90.66,91.39,88.11,89.16,130221.0
2018-02-08 10:00:00,88.96,89.15,87.74,87.74,71797.0,88.96,89.15,87.74,87.74,71797.0
2018-02-08 10:30:00,87.73,88.27,86.96,87.38,35905.0,87.73,88.27,86.96,87.38,35905.0
2018-02-08 11:00:00,87.19,87.95,86.51,86.7,56824.0,87.19,87.95,86.51,86.7,56824.0
2018-02-08 11:30:00,86.52,87.41,86.29,86.9,72593.0,86.52,87.41,86.29,86.9,72593.0
2018-02-08 12:00:00,86.97,87.61,86.71,87.16,53710.0,86.97,87.61,86.71,87.16,53710.0
2018-02-08 12:30:00,87.33,87.7,86.98,87.49,44422.0,87.33,87.7,86.98,87.49,44422.0
2018-02-08 13:00:00,87.37,87.42,86.38,86.38,52652.0,87.37,87.42,86.38,86.38,52652.0
2018-02-08 13:30:00,86.37,87.43,86.18,87.4,139511.0,86.37,87.43,86.18,87.4,139511.0
2018-02-08 14:00:00,87.35,87.51,86.59,86.75,40166.0,87.35,87.51,86.59,86.75,40166.0
2018-02-08 14:30:00,86.74,87.18,86.24,86.56,82889.0,86.74,87.18,86.24,86.56,82889.0
2018-02-08 15:00:00,86.57,87.0,86.24,86.57,94256.0,86.57,87.0,86.24,86.57,94256.0
2018-02-08 15:30:00,86.52,87.33,85.95,86.01,192255.0,86.52,87.33,85.95,86.01,192255.0
2018-02-09 09:30:00,86.04,88.37,85.93,87.43,58349.0,86.04,88.37,85.93,87.43,58349.0
2018-02-09 10:00:00,87.46,87.47,86.04,86.41,29495.0,87.46,87.47,86.04,86.41,29495.0
2018-02-09 10:30:00,86.32,86.7,84.68,85.41,60157.0,86.32,86.7,84.68,85.41,60157.0
2018-02-09 11:00:00,85.44,86.21,84.16,84.55,65134.0,85.44,86.21,84.16,84.55,65134.0
2018-02-09 11:30:00,84.69,85.39,83.88,84.08,43216.0,84.69,85.39,83.88,84.08,43216.0
2018-02-09 12:00:00,84.04,84.19,83.21,83.68,57505.0,84.04,84.19,83.21,83.68,57505.0
2018-02-09 12:30:00,83.73,84.62,82.98,84.62,52422.0,83.73,84.62,82.98,84.62,52422.0
2018-02-09 13:00:00,84.87,85.49,84.29,84.38,50690.0,84.87,85.49,84.29,84.38,50690.0
2018-02-09 13:30:00,84.38,85.84,84.25,85.71,33626.0,84.38,85.84,84.25,85.71,33626.0
2018-02-09 14:00:00,85.65,86.65,85.5,85.95,44328.0,85.65,86.65,85.5,85.95,44328.0
2018-02-09 14:30:00,85.96,86.6,85.39,86.14,49932.0,85.96,86.6,85.39,86.14,49932.0
2018-02-09 15:00:00,85.93,86.41,85.17,86.35,65153.0,85.93,86.41,85.17,86.35,65153.0
2018-02-09 15:30:00,86.35,87.57,86.21,86.79,149369.0,86.35,87.57,86.21,86.79,149369.0
2018-02-12 09:30:00,87.11,87.11,84.76,85.03,162180.0,87.11,87.11,84.76,85.03,162180.0
2018-02-12 10:00:00,84.86,86.45,84.54,86.45,139752.0,84.86,86.45,84.54,86.45,139752.0
2018-02-12 10:30:00,86.47,87.35,85.71,87.35,47336.0,86.47,87.35,85.71,87.35,47336.0
2018-02-12 11:00:00,87.3,87.47,86.33,87.37,37543.0,87.3,87.47,86.33,87.37,37543.0
2018-02-12 11:30:00,87.26,88.85,87.04,88.85,51226.0,87.26,88.85,87.04,88.85,51226.0
2018-02-12 12:00:00,88.75,89.34,88.29,89.03,66832.0,88.75,89.34,88.29,89.03,66832.0
2018-02-12 12:30:00,88.76,88.86,88.05,88.05,26884.0,88.76,88.86,88.05,88.05,26884.0
2018-02-12 13:00:00,88.16,88.88,87.69,88.59,55655.0,88.16,88.88,87.69,88.59,55655.0
2018-02-12 13:30:00,88.59,89.2,88.11,88.97,49896.0,88.59,89.2,88.11,88.97,49896.0
2018-02-12 14:00:00,88.92,89.1,88.45,89.0,52908.0,88.92,89.1,88.45,89.0,52908.0
2018-02-12 14:30:00,88.98,89.03,87.8,88.51,34576.0,88.98,89.03,87.8,88.51,34576.0
2018-02-12 15:00:00,88.46,88.94,88.36,88.42,31470.0,88.46,88.94,88.36,88.42,31470.0
2018-02-12 15:30:00,88.56,89.12,88.26,88.86,115947.0,88.56,89.12,88.26,88.86,115947.0
2018-02-13 09:30:00,88.15,89.17,87.89,88.06,34306.0,88.15,89.17,87.89,88.06,34306.0
2018-02-13 10:00:00,88.1,88.62,87.55,88.33,25758.0,88.1,88.62,87.55,88.33,25758.0
2018-02-13 10:30:00,88.36,88.52,87.6,88.52,46785.0,88.36,88.52,87.6,88.52,46785.0
2018-02-13 11:00:00,88.47,88.47,87.85,87.88,39675.0,88.47,88.47,87.85,87.88,39675.0
2018-02-13 11:30:00,87.78,88.19,87.63,87.63,36275.0,87.78,88.19,87.63,87.63,36275.0
2018-02-13 12:00:00,87.63,87.8,86.69,86.77,52979.0,87.63,87.8,86.69,86.77,52979.0
2018-02-13 12:30:00,86.84,87.31,86.29,86.74,70582.0,86.84,87.31,86.29,86.74,70582.0
2018-02-13 13:00:00,86.86,88.09,86.77,87.93,30425.0,86.86,88.09,86.77,87.93,30425.0
2018-02-13 13:30:00,87.94,88.1,87.68,87.82,33028.0,87.94,88.1,87.68,87.82,33028.0
2018-02-13 14:00:00,87.8,88.69,87.74,88.3,24542.0,87.8,88.69,87.74,88.3,24542.0
2018-02-13 14:30:00,88.22,88.51,87.75,88.21,26695.0,88.22,88.51,87.75,88.21,26695.0
2018-02-13 15:00:00,88.27,88.69,88.23,88.55,37405.0,88.27,88.69,88.23,88.55,37405.0
2018-02-13 15:30:00,88.59,88.85,88.41,88.69,86043.0,88.59,88.85,88.41,88.69,86043.0
2018-02-14 09:30:00,87.77,89.82,87.62,89.12,59774.0,87.77,89.82,87.62,89.12,59774.0
2018-02-14 10:00:00,89.24,90.73,88.8,90.32,157765.0,89.24,90.73,88.8,90.32,157765.0
2018-02-14 10:30:00,90.31,92.21,90.26,91.23,117251.0,90.31,92.21,90.26,91.23,117251.0
2018-02-14 11:00:00,91.33,92.44,91.11,92.02,92544.0,91.33,92.44,91.11,92.02,92544.0
2018-02-14 11:30:00,92.1,93.17,91.95,92.76,215393.0,92.1,93.17,91.95,92.76,215393.0
2018-02-14 12:00:00,92.68,93.6,92.5,93.52,51927.0,92.68,93.6,92.5,93.52,51927.0
2018-02-14 12:30:00,93.44,94.33,92.69,93.57,83065.0,93.44,94.33,92.69,93.57,83065.0
2018-02-14 13:00:00,93.56,94.1,93.23,93.58,43413.0,93.56,94.1,93.23,93.58,43413.0
2018-02-14 13:30:00,93.57,94.81,93.51,94.68,51461.0,93.57,94.81,93.51,94.68,51461.0
2018-02-14 14:00:00,94.83,94.9,93.71,93.79,45424.0,94.83,94.9,93.71,93.79,45424.0
2018-02-14 14:30:00,93.86,94.13,93.5,93.82,41227.0,93.86,94.13,93.5,93.82,41227.0
2018-02-14 15:00:00,93.79,94.29,93.64,93.76,36108.0,93.79,94.29,93.64,93.76,36108.0
2018-02-14 15:30:00,93.68,93.68,92.23,92.52,173777.0,93.68,93.68,92.23,92.52,173777.0
2018-02-15 09:30:00,93.6,93.64,91.27,92.61,148664.0,93.6,93.64,91.27,92.61,148664.0
2018-02-15 10:00:00,92.84,93.85,92.83,93.49,31375.0,92.84,93.85,92.83,93.49,31375.0
2018-02-15 10:30:00,93.57,93.71,91.91,91.95,26185.0,93.57,93.71,91.91,91.95,26185.0
2018-02-15 11:00:00,91.95,92.6,91.52,92.6,50533.0,91.95,92.6,91.52,92.6,50533.0
2018-02-15 11:30:00,92.61,92.61,91.55,92.34,33460.0,92.61,92.61,91.55,92.34,33460.0
2018-02-15 12:00:00,92.28,92.72,92.12,92.13,32508.0,92.28,92.72,92.12,92.13,32508.0
2018-02-15 12:30:00,92.22,92.36,91.91,91.99,19825.0,92.22,92.36,91.91,91.99,19825.0
2018-02-15 13:00:00,92.05,92.13,91.21,91.43,40171.0,92.05,92.13,91.21,91.43,40171.0
2018-02-15 13:30:00,91.37,91.4,90.83,90.93,28080.0,91.37,91.4,90.83,90.93,28080.0
2018-02-15 14:00:00,91.01,91.87,90.98,91.87,13451.0,91.01,91.87,90.98,91.87,13451.0
2018-02-15 14:30:00,91.79,92.0,91.51,91.73,13940.0,91.79,92.0,91.51,91.73,13940.0
2018-02-15 15:00:00,91.7,92.15,91.24,91.87,36310.0,91.7,92.15,91.24,91.87,36310.0
2018-02-15 15:30:00,91.9,92.19,91.64,92.08,71543.0,91.9,92.19,91.64,92.08,71543.0
2018-02-16 09:30:00,91.9,92.98,91.66,92.68,17244.0,91.9,92.98,91.66,92.68,17244.0
2018-02-16 10:00:00,92.81,94.28,92.69,93.65,29784.0,92.81,94.28,92.69,93.65,29784.0
2018-02-16 10:30:00,93.67,93.8,92.5,93.17,38366.0,93.67,93.8,92.5,93.17,38366.0
2018-02-16 11:00:00,93.22,93.95,92.81,92.92,28955.0,93.22,93.95,92.81,92.92,28955.0
2018-02-16 11:30:00,93.0,93.84,92.99,93.47,25543.0,93.0,93.84,92.99,93.47,25543.0
2018-02-16 12:00:00,93.41,93.47,92.89,93.23,22821.0,93.41,93.47,92.89,93.23,22821.0
2018-02-16 12:30:00,93.06,93.55,92.74,93.14,14412.0,93.06,93.55,92.74,93.14,14412.0
2018-02-16 13:00:00,93.29,93.39,92.25,92.34,22389.0,93.29,93.39,92.25,92.34,22389.0
2018-02-16 13:30:00,92.23,92.68,91.81,92.44,16574.0,92.23,92.68,91.81,92.44,16574.0
2018-02-16 14:00:00,92.65,93.38,92.53,93.3,23453.0,92.65,93.38,92.53,93.3,23453.0
2018-02-16 14:30:00,93.11,93.89,93.02,93.75,28075.0,93.11,93.89,93.02,93.75,28075.0
2018-02-16 15:00:00,93.74,93.85,93.33,93.76,35847.0,93.74,93.85,93.33,93.76,35847.0
2018-02-16 15:30:00,93.65,93.95,93.37,93.39,60873.0,93.65,93.95,93.37,93.39,60873.0
2018-02-20 09:30:00,92.32,93.34,91.79,91.79,76324.0,92.32,93.34,91.79,91.79,76324.0
2018-02-20 10:00:00,91.82,92.61,91.61,92.08,30167.0,91.82,92.61,91.61,92.08,30167.0
2018-02-20 10:30:00,92.11,92.11,90.36,90.69,54533.0,92.11,92.11,90.36,90.69,54533.0
2018-02-20 11:00:00,90.5,91.17,90.23,90.63,50438.0,90.5,91.17,90.23,90.63,50438.0
2018-02-20 11:30:00,90.62,91.16,90.11,90.83,66256.0,90.62,91.16,90.11,90.83,66256.0
2018-02-20 12:00:00,90.89,91.38,90.46,91.38,39521.0,90.89,91.38,90.46,91.38,39521.0
2018-02-20 12:30:00,91.29,91.51,90.99,91.25,30067.0,91.29,91.51,90.99,91.25,30067.0
2018-02-20 13:00:00,91.08,91.22,90.74,90.91,32628.0,91.08,91.22,90.74,90.91,32628.0
2018-02-20 13:30:00,90.78,91.65,90.78,91.53,26198.0,90.78,91.65,90.78,91.53,26198.0
2018-02-20 14:00:00,91.61,91.69,90.63,90.78,28084.0,91.61,91.69,90.63,90.78,28084.0
2018-02-20 14:30:00,90.7,91.27,90.45,90.57,34858.0,90.7,91.27,90.45,90.57,34858.0
2018-02-20 15:00:00,90.6,91.02,89.69,89.87,75842.0,90.6,91.02,89.69,89.87,75842.0
2018-02-20 15:30:00,89.9,90.3,88.97,88.99,137253.0,89.9,90.3,88.97,88.99,137253.0
2018-02-21 09:30:00,89.05,90.52,89.0,90.3,42353.0,89.05,90.52,89.0,90.3,42353.0
2018-02-21 10:00:00,90.48,91.14,90.17,90.28,43710.0,90.48,91.14,90.17,90.28,43710.0
2018-02-21 10:30:00,90.34,91.62,90.19,91.42,49141.0,90.34,91.62,90.19,91.42,49141.0
2018-02-21 11:00:00,91.45,92.19,91.27,91.96,62024.0,91.45,92.19,91.27,91.96,62024.0
2018-02-21 11:30:00,91.94,92.09,91.28,91.99,50770.0,91.94,92.09,91.28,91.99,50770.0
2018-02-21 12:00:00,91.97,92.28,91.52,91.95,56191.0,91.97,92.28,91.52,91.95,56191.0
2018-02-21 12:30:00,92.0,92.2,91.49,91.61,28864.0,92.0,92.2,91.49,91.61,28864.0
2018-02-21 13:00:00,91.61,91.98,91.22,91.85,43415.0,91.61,91.98,91.22,91.85,43415.0
2018-02-21 13:30:00,91.85,92.55,91.74,92.34,26873.0,91.85,92.55,91.74,92.34,26873.0
2018-02-21 14:00:00,92.26,92.93,92.02,92.13,46842.0,92.26,92.93,92.02,92.13,46842.0
2018-02-21 14:30:00,92.23,92.25,91.3,91.37,37470.0,92.23,92.25,91.3,91.37,37470.0
2018-02-21 15:00:00,91.36,91.51,90.75,90.91,59908.0,91.36,91.51,90.75,90.91,59908.0
2018-02-21 15:30:00,91.03,91.16,90.29,90.51,124997.0,91.03,91.16,90.29,90.51,124997.0
2018-02-22 09:30:00,90.4,90.65,88.02,89.48,122747.0,90.4,90.65,88.02,89.48,122747.0
2018-02-22 10:00:00,89.52,90.71,89.16,90.52,53728.0,89.52,90.71,89.16,90.52,53728.0
2018-02-22 10:30:00,90.42,90.77,90.2,90.39,23896.0,90.42,90.77,90.2,90.39,23896.0
2018-02-22 11:00:00,90.41,91.35,90.26,90.98,43630.0,90.41,91.35,90.26,90.98,43630.0
2018-02-22 11:30:00,90.98,91.25,90.74,90.85,50646.0,90.98,91.25,90.74,90.85,50646.0
2018-02-22 12:00:00,90.84,91.37,90.65,91.13,28438.0,90.84,91.37,90.65,91.13,28438.0
2018-02-22 12:30:00,91.14,91.2,90.18,90.18,30777.0,91.14,91.2,90.18,90.18,30777.0
2018-02-22 13:00:00,90.2,90.36,89.34,89.52,25565.0,90.2,90.36,89.34,89.52,25565.0
2018-02-22 13:30:00,89.52,90.85,89.41,90.84,27583.0,89.52,90.85,89.41,90.84,27583.0
2018-02-22 14:00:00,90.71,92.49,90.71,92.42,60277.0,90.71,92.49,90.71,92.42,60277.0
2018-02-22 14:30:00,92.49,93.14,91.74,91.86,94388.0,92.49,93.14,91.74,91.86,94388.0
2018-02-22 15:00:00,91.78,91.94,91.31,91.49,78327.0,91.78,91.94,91.31,91.49,78327.0
2018-02-22 15:30:00,91.44,92.27,91.2,91.37,201677.0,91.44,92.27,91.2,91.37,201677.0
2018-02-23 09:30:00,92.04,92.42,91.07,91.64,30354.0,92.04,92.42,91.07,91.64,30354.0
2018-02-23 10:00:00,91.35,91.36,89.81,89.83,48444.0,91.35,91.36,89.81,89.83,48444.0
2018-02-23 10:30:00,89.61,90.54,89.4,89.65,56509.0,89.61,90.54,89.4,89.65,56509.0
2018-02-23 11:00:00,89.76,90.26,89.34,89.84,37391.0,89.76,90.26,89.34,89.84,37391.0
2018-02-23 11:30:00,89.65,89.96,89.47,89.8,39182.0,89.65,89.96,89.47,89.8,39182.0
2018-02-23 12:00:00,89.73,89.98,89.38,89.58,46051.0,89.73,89.98,89.38,89.58,46051.0
2018-02-23 12:30:00,89.61,89.79,89.0,89.62,28936.0,89.61,89.79,89.0,89.62,28936.0
2018-02-23 13:00:00,89.54,90.15,88.91,89.01,49746.0,89.54,90.15,88.91,89.01,49746.0
2018-02-23 13:30:00,89.06,89.4,88.78,89.08,39268.0,89.06,89.4,88.78,89.08,39268.0
2018-02-23 14:00:00,89.15,89.42,88.66,89.42,34771.0,89.15,89.42,88.66,89.42,34771.0
2018-02-23 14:30:00,89.44,89.44,88.72,88.89,38807.0,89.44,89.44,88.72,88.89,38807.0
2018-02-23 15:00:00,88.98,89.06,88.6,89.03,48596.0,88.98,89.06,88.6,89.03,48596.0
2018-02-23 15:30:00,89.02,89.02,88.32,88.44,155702.0,89.02,89.02,88.32,88.44,155702.0
2018-02-26 09:30:00,89.0,89.5,87.07,87.64,172814.0,89.0,89.5,87.07,87.64,172814.0
2018-02-26 10:00:00,87.67,87.83,86.45,86.98,170519.0,87.67,87.83,86.45,86.98,170519.0
2018-02-26 10:30:00,87.06,87.27,86.38,86.88,87522.0,87.06,87.27,86.38,86.88,87522.0
2018-02-26 11:00:00,86.9,87.0,85.89,86.04,121662.0,86.9,87.0,85.89,86.04,121662.0
2018-02-26 11:30:00,86.09,86.59,85.87,86.36,104364.0,86.09,86.59,85.87,86.36,104364.0
2018-02-26 12:00:00,86.39,86.59,86.15,86.27,20124.0,86.39,86.59,86.15,86.27,20124.0
2018-02-26 12:30:00,86.27,86.97,86.26,86.82,24963.0,86.27,86.97,86.26,86.82,24963.0
2018-02-26 13:00:00,86.88,87.0,86.07,86.23,25034.0,86.88,87.0,86.07,86.23,25034.0
2018-02-26 13:30:00,86.15,87.44,86.1,87.44,31290.0,86.15,87.44,86.1,87.44,31290.0
2018-02-26 14:00:00,87.44,87.72,87.32,87.4,21922.0,87.44,87.72,87.32,87.4,21922.0
2018-02-26 14:30:00,87.43,87.43,86.44,86.5,55281.0,87.43,87.43,86.44,86.5,55281.0
2018-02-26 15:00:00,86.51,86.93,86.11,86.56,74044.0,86.51,86.93,86.11,86.56,74044.0
2018-02-26 15:30:00,86.46,86.46,86.0,86.23,132616.0,86.46,86.46,86.0,86.23,132616.0
2018-02-27 09:30:00,87.0,87.25,86.22,86.24,51503.0,87.0,87.25,86.22,86.24,51503.0
2018-02-27 10:00:00,86.25,86.73,85.79,86.53,44251.0,86.25,86.73,85.79,86.53,44251.0
2018-02-27 10:30:00,86.34,86.37,84.39,84.88,57150.0,86.34,86.37,84.39,84.88,57150.0
2018-02-27 11:00:00,84.86,85.14,84.25,84.44,50886.0,84.86,85.14,84.25,84.44,50886.0
2018-02-27 11:30:00,84.35,84.54,83.45,84.15,79090.0,84.35,84.54,83.45,84.15,79090.0
2018-02-27 12:00:00,84.21,84.8,83.94,84.26,42327.0,84.21,84.8,83.94,84.26,42327.0
2018-02-27 12:30:00,84.23,85.06,84.23,84.73,28227.0,84.23,85.06,84.23,84.73,28227.0
2018-02-27 13:00:00,84.64,84.82,84.38,84.46,33124.0,84.64,84.82,84.38,84.46,33124.0
2018-02-27 13:30:00,84.57,84.61,84.0,84.46,52455.0,84.57,84.61,84.0,84.46,52455.0
2018-02-27 14:00:00,84.57,85.34,84.24,84.77,34447.0,84.57,85.34,84.24,84.77,34447.0
2018-02-27 14:30:00,84.88,85.25,84.68,85.05,35300.0,84.88,85.25,84.68,85.05,35300.0
2018-02-27 15:00:00,85.09,85.37,84.88,85.15,38630.0,85.09,85.37,84.88,85.15,38630.0
2018-02-27 15:30:00,85.18,85.27,84.88,85.03,102652.0,85.18,85.27,84.88,85.03,102652.0
2018-02-28 09:30:00,85.04,86.23,85.04,85.8,51417.0,85.04,86.23,85.04,85.8,51417.0
2018-02-28 10:00:00,85.65,85.65,84.76,85.22,23070.0,85.65,85.65,84.76,85.22,23070.0
2018-02-28 10:30:00,85.39,85.39,84.29,84.51,35851.0,85.39,85.39,84.29,84.51,35851.0
2018-02-28 11:00:00,84.52,84.97,84.02,84.93,55423.0,84.52,84.97,84.02,84.93,55423.0
2018-02-28 11:30:00,84.93,86.07,84.79,86.01,70744.0,84.93,86.07,84.79,86.01,70744.0
2018-02-28 12:00:00,86.09,86.23,85.53,85.69,59009.0,86.09,86.23,85.53,85.69,59009.0
2018-02-28 12:30:00,85.7,86.4,85.53,86.28,19176.0,85.7,86.4,85.53,86.28,19176.0
2018-02-28 13:00:00,86.17,86.6,86.12,86.39,27174.0,86.17,86.6,86.12,86.39,27174.0
2018-02-28 13:30:00,86.45,86.46,85.39,85.78,25465.0,86.45,86.46,85.39,85.78,25465.0
2018-02-28 14:00:00,85.76,86.27,85.76,85.95,16866.0,85.76,86.27,85.76,85.95,16866.0
2018-02-28 14:30:00,86.08,86.08,85.27,85.32,17569.0,86.08,86.08,85.27,85.32,17569.0
2018-02-28 15:00:00,85.35,85.41,84.76,84.96,61017.0,85.35,85.41,84.76,84.96,61017.0
2018-02-28 15:30:00,85.0,85.71,84.74,84.85,86709.0,85.0,85.71,84.74,84.85,86709.0
2018-03-01 09:30:00,84.88,85.18,83.82,84.07,39231.0,84.88,85.18,83.82,84.07,39231.0
2018-03-01 10:00:00,84.14,84.91,83.99,84.44,38201.0,84.14,84.91,83.99,84.44,38201.0
2018-03-01 10:30:00,84.56,85.05,84.21,84.29,39757.0,84.56,85.05,84.21,84.29,39757.0
2018-03-01 11:00:00,84.21,85.58,84.21,85.13,24123.0,84.21,85.58,84.21,85.13,24123.0
2018-03-01 11:30:00,85.24,86.04,85.24,85.86,15690.0,85.24,86.04,85.24,85.86,15690.0
2018-03-01 12:00:00,85.85,86.41,85.74,85.96,20013.0,85.85,86.41,85.74,85.96,20013.0
2018-03-01 12:30:00,85.93,86.02,84.83,84.92,28183.0,85.93,86.02,84.83,84.92,28183.0
2018-03-01 13:00:00,85.05,85.05,84.0,84.24,39258.0,85.05,85.05,84.0,84.24,39258.0
2018-03-01 13:30:00,84.22,84.4,83.23,83.33,42680.0,84.22,84.4,83.23,83.33,42680.0
2018-03-01 14:00:00,83.37,83.46,82.49,83.29,63470.0,83.37,83.46,82.49,83.29,63470.0
2018-03-01 14:30:00,83.4,83.6,82.89,83.25,47711.0,83.4,83.6,82.89,83.25,47711.0
2018-03-01 15:00:00,83.19,84.02,82.61,83.89,63273.0,83.19,84.02,82.61,83.89,63273.0
2018-03-01 15:30:00,83.95,84.82,83.58,84.76,146935.0,83.95,84.82,83.58,84.76,146935.0
2018-03-02 09:30:00,83.05,83.74,81.77,81.9,73595.0,83.05,83.74,81.77,81.9,73595.0
2018-03-02 10:00:00,81.99,82.23,80.05,80.25,157802.0,81.99,82.23,80.05,80.25,157802.0
2018-03-02 10:30:00,80.31,80.93,78.91,78.96,263926.0,80.31,80.93,78.91,78.96,263926.0
2018-03-02 11:00:00,78.96,79.06,77.17,78.36,335039.0,78.96,79.06,77.17,78.36,335039.0
2018-03-02 11:30:00,78.3,78.68,77.57,78.2,230013.0,78.3,78.68,77.57,78.2,230013.0
2018-03-02 12:00:00,78.14,78.54,77.0,78.27,161829.0,78.14,78.54,77.0,78.27,161829.0
2018-03-02 12:30:00,78.29,78.29,76.63,77.32,153903.0,78.29,78.29,76.63,77.32,153903.0
2018-03-02 13:00:00,77.23,79.14,76.97,78.54,200482.0,77.23,79.14,76.97,78.54,200482.0
2018-03-02 13:30:00,78.64,79.52,78.37,79.1,129284.0,78.64,79.52,78.37,79.1,129284.0
2018-03-02 14:00:00,79.15,79.9,79.15,79.27,107313.0,79.15,79.9,79.15,79.27,107313.0
2018-03-02 14:30:00,79.3,79.88,78.98,79.68,118049.0,79.3,79.88,78.98,79.68,118049.0
2018-03-02 15:00:00,79.69,80.98,79.21,80.94,177893.0,79.69,80.98,79.21,80.94,177893.0
2018-03-02 15:30:00,80.94,80.94,79.53,80.19,330498.0,80.94,80.94,79.53,80.19,330498.0
2018-03-05 09:30:00,80.0,81.54,77.45,77.46,100785.0,80.0,81.54,77.45,77.46,100785.0
2018-03-05 10:00:00,77.66,78.72,77.36,77.61,97010.0,77.66,78.72,77.36,77.61,97010.0
2018-03-05 10:30:00,77.7,78.47,77.24,78.24,89424.0,77.7,78.47,77.24,78.24,89424.0
2018-03-05 11:00:00,78.24,78.73,77.8,77.86,43042.0,78.24,78.73,77.8,77.86,43042.0
2018-03-05 11:30:00,77.68,78.06,77.29,77.8,226888.0,77.68,78.06,77.29,77.8,226888.0
2018-03-05 12:00:00,77.81,78.02,77.35,77.38,50277.0,77.81,78.02,77.35,77.38,50277.0
2018-03-05 12:30:00,77.39,77.77,77.3,77.38,36647.0,77.39,77.77,77.3,77.38,36647.0
2018-03-05 13:00:00,77.48,77.72,77.26,77.47,38376.0,77.48,77.72,77.26,77.47,38376.0
2018-03-05 13:30:00,77.41,77.9,77.35,77.69,36555.0,77.41,77.9,77.35,77.69,36555.0
2018-03-05 14:00:00,77.73,78.89,77.68,78.53,81428.0,77.73,78.89,77.68,78.53,81428.0
2018-03-05 14:30:00,78.55,78.69,77.58,77.59,71448.0,78.55,78.69,77.58,77.59,71448.0
2018-03-05 15:00:00,77.59,77.66,76.5,76.52,98761.0,77.59,77.66,76.5,76.52,98761.0
2018-03-05 15:30:00,76.53,77.02,76.02,76.11,252504.0,76.53,77.02,76.02,76.11,252504.0
2018-03-06 09:30:00,76.6,78.04,76.32,77.69,69828.0,76.6,78.04,76.32,77.69,69828.0
2018-03-06 10:00:00,77.56,78.96,77.18,78.38,110436.0,77.56,78.96,77.18,78.38,110436.0
2018-03-06 10:30:00,78.37,79.18,78.11,78.33,55220.0,78.37,79.18,78.11,78.33,55220.0
2018-03-06 11:00:00,78.32,79.51,78.3,78.82,68999.0,78.32,79.51,78.3,78.82,68999.0
2018-03-06 11:30:00,78.76,79.44,78.74,79.38,35475.0,78.76,79.44,78.74,79.38,35475.0
2018-03-06 12:00:00,79.36,79.76,79.06,79.64,28303.0,79.36,79.76,79.06,79.64,28303.0
2018-03-06 12:30:00,79.58,80.23,79.58,79.72,57642.0,79.58,80.23,79.58,79.72,57642.0
2018-03-06 13:00:00,79.78,79.84,79.0,79.37,35273.0,79.78,79.84,79.0,79.37,35273.0
2018-03-06 13:30:00,79.4,79.93,79.33,79.83,28043.0,79.4,79.93,79.33,79.83,28043.0
2018-03-06 14:00:00,79.77,80.02,79.28,79.48,29665.0,79.77,80.02,79.28,79.48,29665.0
2018-03-06 14:30:00,79.46,80.12,79.29,79.91,58433.0,79.46,80.12,79.29,79.91,58433.0
2018-03-06 15:00:00,79.85,80.43,79.77,80.23,50959.0,79.85,80.43,79.77,80.23,50959.0
2018-03-06 15:30:00,80.22,80.52,79.82,80.13,143171.0,80.22,80.52,79.82,80.13,143171.0
2018-03-07 09:30:00,79.0,80.37,78.81,79.73,63191.0,79.0,80.37,78.81,79.73,63191.0
2018-03-07 10:00:00,79.53,80.02,78.82,78.82,39626.0,79.53,80.02,78.82,78.82,39626.0
2018-03-07 10:30:00,79.02,79.47,77.91,78.74,73294.0,79.02,79.47,77.91,78.74,73294.0
2018-03-07 11:00:00,78.56,79.16,78.16,78.88,35075.0,78.56,79.16,78.16,78.88,35075.0
2018-03-07 11:30:00,78.78,79.38,78.65,78.71,38327.0,78.78,79.38,78.65,78.71,38327.0
2018-03-07 12:00:00,78.75,79.54,78.67,79.24,26928.0,78.75,79.54,78.67,79.24,26928.0
2018-03-07 12:30:00,79.28,79.43,78.78,79.17,18487.0,79.28,79.43,78.78,79.17,18487.0
2018-03-07 13:00:00,79.09,79.21,78.43,78.68,18469.0,79.09,79.21,78.43,78.68,18469.0
2018-03-07 13:30:00,78.8,78.84,78.24,78.51,43049.0,78.8,78.84,78.24,78.51,43049.0
2018-03-07 14:00:00,78.46,79.33,78.41,79.04,20649.0,78.46,79.33,78.41,79.04,20649.0
2018-03-07 14:30:00,78.92,79.25,78.68,78.91,23219.0,78.92,79.25,78.68,78.91,23219.0
2018-03-07 15:00:00,78.91,79.37,78.82,79.34,44826.0,78.91,79.37,78.82,79.34,44826.0
2018-03-07 15:30:00,79.15,79.72,79.04,79.34,113141.0,79.15,79.72,79.04,79.34,113141.0
2018-03-08 09:30:00,79.52,80.99,78.72,79.02,43012.0,79.52,80.99,78.72,79.02,43012.0
2018-03-08 10:00:00,79.09,79.42,78.72,79.37,21148.0,79.09,79.42,78.72,79.37,21148.0
2018-03-08 10:30:00,79.29,79.68,78.7,79.16,24997.0,79.29,79.68,78.7,79.16,24997.0
2018-03-08 11:00:00,79.3,80.09,79.17,80.09,25567.0,79.3,80.09,79.17,80.09,25567.0
2018-03-08 11:30:00,80.05,80.88,79.97,80.88,28052.0,80.05,80.88,79.97,80.88,28052.0
2018-03-08 12:00:00,80.7,80.76,80.1,80.46,15989.0,80.7,80.76,80.1,80.46,15989.0
2018-03-08 12:30:00,80.56,80.6,80.28,80.44,18660.0,80.56,80.6,80.28,80.44,18660.0
2018-03-08 13:00:00,80.44,80.75,80.4,80.59,19482.0,80.44,80.75,80.4,80.59,19482.0
2018-03-08 13:30:00,80.64,80.8,80.5,80.55,11047.0,80.64,80.8,80.5,80.55,11047.0
2018-03-08 14:00:00,80.46,80.68,80.18,80.27,22621.0,80.46,80.68,80.18,80.27,22621.0
2018-03-08 14:30:00,80.25,80.27,79.38,79.7,38401.0,80.25,80.27,79.38,79.7,38401.0
2018-03-08 15:00:00,79.75,80.32,79.75,80.06,26273.0,79.75,80.32,79.75,80.06,26273.0
2018-03-08 15:30:00,80.04,80.11,79.42,79.69,78895.0,80.04,80.11,79.42,79.69,78895.0
2018-03-09 09:30:00,80.48,80.7,78.64,78.84,43790.0,80.48,80.7,78.64,78.84,43790.0
2018-03-09 10:00:00,78.84,79.31,78.76,78.76,25999.0,78.84,79.31,78.76,78.76,25999.0
2018-03-09 10:30:00,78.77,79.15,78.57,78.71,32892.0,78.77,79.15,78.57,78.71,32892.0
2018-03-09 11:00:00,78.71,78.92,78.47,78.79,21806.0,78.71,78.92,78.47,78.79,21806.0
2018-03-09 11:30:00,78.78,78.78,77.89,78.3,38912.0,78.78,78.78,77.89,78.3,38912.0
2018-03-09 12:00:00,78.32,78.32,77.9,78.21,30369.0,78.32,78.32,77.9,78.21,30369.0
2018-03-09 12:30:00,78.11,78.53,78.11,78.44,36756.0,78.11,78.53,78.11,78.44,36756.0
2018-03-09 13:00:00,78.46,78.48,78.04,78.05,20553.0,78.46,78.48,78.04,78.05,20553.0
2018-03-09 13:30:00,78.12,78.25,77.96,77.99,40871.0,78.12,78.25,77.96,77.99,40871.0
2018-03-09 14:00:00,77.99,78.19,77.48,78.19,48591.0,77.99,78.19,77.48,78.19,48591.0
2018-03-09 14:30:00,78.16,78.16,77.89,78.14,13208.0,78.16,78.16,77.89,78.14,13208.0
2018-03-09 15:00:00,78.15,78.29,77.73,77.8,39598.0,78.15,78.29,77.73,77.8,39598.0
2018-03-09 15:30:00,77.79,78.11,77.64,77.82,94144.0,77.79,78.11,77.64,77.82,94144.0
2018-03-12 09:30:00,77.87,78.52,77.21,78.04,112369.0,77.87,78.52,77.21,78.04,112369.0
2018-03-12 10:00:00,78.08,78.13,77.28,77.54,78720.0,78.08,78.13,77.28,77.54,78720.0
2018-03-12 10:30:00,77.55,77.81,75.81,76.02,98204.0,77.55,77.81,75.81,76.02,98204.0
2018-03-12 11:00:00,76.0,77.12,75.97,76.4,74398.0,76.0,77.12,75.97,76.4,74398.0
2018-03-12 11:30:00,76.36,76.76,75.9,76.09,73033.0,76.36,76.76,75.9,76.09,73033.0
2018-03-12 12:00:00,76.14,77.8,76.0,77.42,70460.0,76.14,77.8,76.0,77.42,70460.0
2018-03-12 12:30:00,77.43,77.51,76.5,76.67,28313.0,77.43,77.51,76.5,76.67,28313.0
2018-03-12 13:00:00,76.67,77.38,76.63,76.68,42813.0,76.67,77.38,76.63,76.68,42813.0
2018-03-12 13:30:00,76.64,76.83,76.35,76.75,32898.0,76.64,76.83,76.35,76.75,32898.0
2018-03-12 14:00:00,76.85,76.96,76.31,76.58,49066.0,76.85,76.96,76.31,76.58,49066.0
2018-03-12 14:30:00,76.63,76.76,76.05,76.13,43839.0,76.63,76.76,76.05,76.13,43839.0
2018-03-12 15:00:00,76.08,76.53,75.87,75.9,69852.0,76.08,76.53,75.87,75.9,69852.0
2018-03-12 15:30:00,75.91,76.6,75.81,76.5,134670.0,75.91,76.6,75.81,76.5,134670.0
2018-03-13 09:30:00,76.5,77.25,76.26,77.06,50655.0,76.5,77.25,76.26,77.06,50655.0
2018-03-13 10:00:00,77.05,77.64,76.98,77.08,40369.0,77.05,77.64,76.98,77.08,40369.0
2018-03-13 10:30:00,77.08,77.86,77.08,77.27,30621.0,77.08,77.86,77.08,77.27,30621.0
2018-03-13 11:00:00,77.27,77.48,76.33,76.7,36546.0,77.27,77.48,76.33,76.7,36546.0
2018-03-13 11:30:00,76.7,77.48,76.7,77.19,14228.0,76.7,77.48,76.7,77.19,14228.0
2018-03-13 12:00:00,77.16,77.21,76.49,76.89,39763.0,77.16,77.21,76.49,76.89,39763.0
2018-03-13 12:30:00,76.86,77.58,76.84,77.23,19008.0,76.86,77.58,76.84,77.23,19008.0
2018-03-13 13:00:00,77.27,77.54,77.2,77.27,13065.0,77.27,77.54,77.2,77.27,13065.0
2018-03-13 13:30:00,77.28,77.4,76.83,77.28,30641.0,77.28,77.4,76.83,77.28,30641.0
2018-03-13 14:00:00,77.3,77.3,76.95,76.95,13114.0,77.3,77.3,76.95,76.95,13114.0
2018-03-13 14:30:00,76.99,77.15,76.23,76.38,36559.0,76.99,77.15,76.23,76.38,36559.0
2018-03-13 15:00:00,76.47,76.61,76.15,76.26,31433.0,76.47,76.61,76.15,76.26,31433.0
2018-03-13 15:30:00,76.22,76.34,75.87,75.99,75143.0,76.22,76.34,75.87,75.99,75143.0
2018-03-14 09:30:00,78.81,79.64,77.32,79.47,112051.0,78.81,79.64,77.32,79.47,112051.0
2018-03-14 10:00:00,79.57,79.64,78.25,78.8,47853.0,79.57,79.64,78.25,78.8,47853.0
2018-03-14 10:30:00,78.69,79.29,78.35,79.29,33785.0,78.69,79.29,78.35,79.29,33785.0
2018-03-14 11:00:00,79.19,79.39,78.3,78.31,31990.0,79.19,79.39,78.3,78.31,31990.0
2018-03-14 11:30:00,78.35,78.56,77.73,77.86,42969.0,78.35,78.56,77.73,77.86,42969.0
2018-03-14 12:00:00,77.8,78.07,77.49,77.79,63474.0,77.8,78.07,77.49,77.79,63474.0
2018-03-14 12:30:00,77.81,78.59,77.59,78.4,70206.0,77.81,78.59,77.59,78.4,70206.0
2018-03-14 13:00:00,78.35,78.45,77.97,78.42,63511.0,78.35,78.45,77.97,78.42,63511.0
2018-03-14 13:30:00,78.44,79.11,78.43,78.85,50103.0,78.44,79.11,78.43,78.85,50103.0
2018-03-14 14:00:00,78.84,78.91,77.62,77.8,39238.0,78.84,78.91,77.62,77.8,39238.0
2018-03-14 14:30:00,77.76,78.18,77.65,78.15,26870.0,77.76,78.18,77.65,78.15,26870.0
2018-03-14 15:00:00,78.12,78.12,77.45,77.45,40520.0,78.12,78.12,77.45,77.45,40520.0
2018-03-14 15:30:00,77.46,77.68,77.26,77.49,80154.0,77.46,77.68,77.26,77.49,80154.0
2018-03-15 09:30:00,79.01,79.08,76.73,77.46,58596.0,79.01,79.08,76.73,77.46,58596.0
2018-03-15 10:00:00,77.42,77.89,76.51,76.89,32869.0,77.42,77.89,76.51,76.89,32869.0
2018-03-15 10:30:00,76.88,77.71,76.83,77.52,10425.0,76.88,77.71,76.83,77.52,10425.0
2018-03-15 11:00:00,77.42,77.75,77.32,77.34,16454.0,77.42,77.75,77.32,77.34,16454.0
2018-03-15 11:30:00,77.33,77.59,77.08,77.08,20108.0,77.33,77.59,77.08,77.08,20108.0
2018-03-15 12:00:00,77.09,77.09,76.22,76.22,24306.0,77.09,77.09,76.22,76.22,24306.0
2018-03-15 12:30:00,76.34,76.48,75.9,75.9,53895.0,76.34,76.48,75.9,75.9,53895.0
2018-03-15 13:00:00,75.92,76.2,75.84,76.02,16124.0,75.92,76.2,75.84,76.02,16124.0
2018-03-15 13:30:00,76.01,76.13,75.22,75.5,32521.0,76.01,76.13,75.22,75.5,32521.0
2018-03-15 14:00:00,75.42,76.01,75.25,75.89,29693.0,75.42,76.01,75.25,75.89,29693.0
2018-03-15 14:30:00,75.89,76.26,75.81,76.16,24821.0,75.89,76.26,75.81,76.16,24821.0
2018-03-15 15:00:00,76.08,76.24,75.97,76.2,23812.0,76.08,76.24,75.97,76.2,23812.0
2018-03-15 15:30:00,76.22,76.68,76.14,76.58,76260.0,76.22,76.68,76.14,76.58,76260.0
2018-03-16 09:30:00,76.58,76.95,75.61,76.69,57728.0,76.58,76.95,75.61,76.69,57728.0
2018-03-16 10:00:00,76.71,78.06,76.71,77.86,45823.0,76.71,78.06,76.71,77.86,45823.0
2018-03-16 10:30:00,77.89,78.37,77.44,78.15,71978.0,77.89,78.37,77.44,78.15,71978.0
2018-03-16 11:00:00,78.08,78.74,77.98,78.38,75832.0,78.08,78.74,77.98,78.38,75832.0
2018-03-16 11:30:00,78.4,78.65,78.0,78.25,34488.0,78.4,78.65,78.0,78.25,34488.0
2018-03-16 12:00:00,78.17,78.66,78.1,78.44,39470.0,78.17,78.66,78.1,78.44,39470.0
2018-03-16 12:30:00,78.43,78.66,78.23,78.25,19051.0,78.43,78.66,78.23,78.25,19051.0
2018-03-16 13:00:00,78.26,78.31,77.46,77.53,23057.0,78.26,78.31,77.46,77.53,23057.0
2018-03-16 13:30:00,77.62,77.83,77.11,77.31,10833.0,77.62,77.83,77.11,77.31,10833.0
2018-03-16 14:00:00,77.37,77.68,77.26,77.68,16209.0,77.37,77.68,77.26,77.68,16209.0
2018-03-16 14:30:00,77.73,77.98,77.71,77.98,22497.0,77.73,77.98,77.71,77.98,22497.0
2018-03-16 15:00:00,77.91,78.44,77.9,78.44,59507.0,77.91,78.44,77.9,78.44,59507.0
2018-03-16 15:30:00,78.44,78.79,78.19,78.42,230893.0,78.44,78.79,78.19,78.42,230893.0
2018-03-19 09:30:00,77.72,77.72,75.24,75.82,155762.0,77.72,77.72,75.24,75.82,155762.0
2018-03-19 10:00:00,75.82,75.82,74.5,75.66,106746.0,75.82,75.82,74.5,75.66,106746.0
2018-03-19 10:30:00,75.79,76.78,75.77,76.37,43457.0,75.79,76.78,75.77,76.37,43457.0
2018-03-19 11:00:00,76.32,76.85,76.28,76.8,98626.0,76.32,76.85,76.28,76.8,98626.0
2018-03-19 11:30:00,76.73,76.84,75.39,75.83,133448.0,76.73,76.84,75.39,75.83,133448.0
2018-03-19 12:00:00,75.69,75.86,75.07,75.54,127868.0,75.69,75.86,75.07,75.54,127868.0
2018-03-19 12:30:00,75.51,75.89,75.16,75.48,36450.0,75.51,75.89,75.16,75.48,36450.0
2018-03-19 13:00:00,75.47,75.67,75.03,75.27,34963.0,75.47,75.67,75.03,75.27,34963.0
2018-03-19 13:30:00,75.3,75.63,75.2,75.41,16818.0,75.3,75.63,75.2,75.41,16818.0
2018-03-19 14:00:00,75.46,75.7,75.38,75.57,12880.0,75.46,75.7,75.38,75.57,12880.0
2018-03-19 14:30:00,75.58,75.75,75.25,75.65,27087.0,75.58,75.75,75.25,75.65,27087.0
2018-03-19 15:00:00,75.73,76.0,75.64,75.71,28923.0,75.73,76.0,75.64,75.71,28923.0
2018-03-19 15:30:00,75.75,76.19,75.61,76.0,99065.0,75.75,76.19,75.61,76.0,99065.0
2018-03-20 09:30:00,76.06,77.19,75.75,77.18,32782.0,76.06,77.19,75.75,77.18,32782.0
2018-03-20 10:00:00,77.18,77.99,76.98,77.31,58139.0,77.18,77.99,76.98,77.31,58139.0
2018-03-20 10:30:00,77.31,77.47,76.52,76.76,56205.0,77.31,77.47,76.52,76.76,56205.0
2018-03-20 11:00:00,76.72,77.58,76.52,77.51,36307.0,76.72,77.58,76.52,77.51,36307.0
2018-03-20 11:30:00,77.5,77.58,76.95,77.39,32388.0,77.5,77.58,76.95,77.39,32388.0
2018-03-20 12:00:00,77.38,77.74,76.94,77.61,33307.0,77.38,77.74,76.94,77.61,33307.0
2018-03-20 12:30:00,77.58,77.93,77.45,77.46,27124.0,77.58,77.93,77.45,77.46,27124.0
2018-03-20 13:00:00,77.51,77.63,77.03,77.07,27508.0,77.51,77.63,77.03,77.07,27508.0
2018-03-20 13:30:00,77.03,77.54,76.91,77.44,27990.0,77.03,77.54,76.91,77.44,27990.0
2018-03-20 14:00:00,77.41,77.84,77.28,77.73,27189.0,77.41,77.84,77.28,77.73,27189.0
2018-03-20 14:30:00,77.74,78.07,77.33,77.43,28440.0,77.74,78.07,77.33,77.43,28440.0
2018-03-20 15:00:00,77.41,77.72,77.25,77.58,31822.0,77.41,77.72,77.25,77.58,31822.0
2018-03-20 15:30:00,77.57,77.78,77.28,77.53,78102.0,77.57,77.78,77.28,77.53,78102.0
2018-03-21 09:30:00,77.84,79.37,77.77,79.37,40632.0,77.84,79.37,77.77,79.37,40632.0
2018-03-21 10:00:00,79.3,79.43,78.3,78.81,35576.0,79.3,79.43,78.3,78.81,35576.0
2018-03-21 10:30:00,78.67,78.8,78.21,78.42,51456.0,78.67,78.8,78.21,78.42,51456.0
2018-03-21 11:00:00,78.46,78.72,78.08,78.14,37990.0,78.46,78.72,78.08,78.14,37990.0
2018-03-21 11:30:00,78.13,78.57,77.65,78.27,48276.0,78.13,78.57,77.65,78.27,48276.0
2018-03-21 12:00:00,78.34,78.34,77.73,77.86,39119.0,78.34,78.34,77.73,77.86,39119.0
2018-03-21 12:30:00,77.84,78.0,77.2,77.4,42353.0,77.84,78.0,77.2,77.4,42353.0
2018-03-21 13:00:00,77.4,77.79,77.05,77.05,37481.0,77.4,77.79,77.05,77.05,37481.0
2018-03-21 13:30:00,77.04,77.5,76.96,77.13,16243.0,77.04,77.5,76.96,77.13,16243.0
2018-03-21 14:00:00,77.22,77.85,76.82,77.57,31612.0,77.22,77.85,76.82,77.57,31612.0
2018-03-21 14:30:00,77.5,77.65,77.05,77.41,21961.0,77.5,77.65,77.05,77.41,21961.0
2018-03-21 15:00:00,77.41,77.93,77.36,77.52,23300.0,77.41,77.93,77.36,77.52,23300.0
2018-03-21 15:30:00,77.54,77.63,77.32,77.53,85171.0,77.54,77.63,77.32,77.53,85171.0
2018-03-22 09:30:00,76.85,77.44,76.5,77.05,15454.0,76.85,77.44,76.5,77.05,15454.0
2018-03-22 10:00:00,77.19,77.2,76.34,76.52,18572.0,77.19,77.2,76.34,76.52,18572.0
2018-03-22 10:30:00,76.51,76.65,76.18,76.18,24564.0,76.51,76.65,76.18,76.18,24564.0
2018-03-22 11:00:00,76.27,76.67,76.09,76.39,60952.0,76.27,76.67,76.09,76.39,60952.0
2018-03-22 11:30:00,76.37,76.93,76.0,76.5,37309.0,76.37,76.93,76.0,76.5,37309.0
2018-03-22 12:00:00,76.58,77.6,76.58,77.55,20521.0,76.58,77.6,76.58,77.55,20521.0
2018-03-22 12:30:00,77.54,77.79,77.07,77.27,25430.0,77.54,77.79,77.07,77.27,25430.0
2018-03-22 13:00:00,77.15,77.77,76.82,77.74,18587.0,77.15,77.77,76.82,77.74,18587.0
2018-03-22 13:30:00,77.65,77.65,77.34,77.4,23308.0,77.65,77.65,77.34,77.4,23308.0
2018-03-22 14:00:00,77.33,77.96,77.25,77.68,36184.0,77.33,77.96,77.25,77.68,36184.0
2018-03-22 14:30:00,77.67,78.05,77.52,77.52,31584.0,77.67,78.05,77.52,77.52,31584.0
2018-03-22 15:00:00,77.59,78.09,77.27,77.95,86031.0,77.59,78.09,77.27,77.95,86031.0
2018-03-22 15:30:00,77.99,78.33,77.74,77.93,168165.0,77.99,78.33,77.74,77.93,168165.0
2018-03-23 09:30:00,78.43,78.51,77.12,77.56,156012.0,78.43,78.51,77.12,77.56,156012.0
2018-03-23 10:00:00,77.55,78.49,77.53,78.04,80246.0,77.55,78.49,77.53,78.04,80246.0
2018-03-23 10:30:00,78.11,78.26,77.74,78.26,44345.0,78.11,78.26,77.74,78.26,44345.0
2018-03-23 11:00:00,78.23,78.73,78.11,78.38,47670.0,78.23,78.73,78.11,78.38,47670.0
2018-03-23 11:30:00,78.5,78.76,78.17,78.2,69738.0,78.5,78.76,78.17,78.2,69738.0
2018-03-23 12:00:00,78.31,78.57,78.22,78.25,73909.0,78.31,78.57,78.22,78.25,73909.0
2018-03-23 12:30:00,78.29,78.34,77.84,77.99,45476.0,78.29,78.34,77.84,77.99,45476.0
2018-03-23 13:00:00,77.91,78.87,77.88,78.68,29601.0,77.91,78.87,77.88,78.68,29601.0
2018-03-23 13:30:00,78.69,78.82,78.23,78.71,56556.0,78.69,78.82,78.23,78.71,56556.0
2018-03-23 14:00:00,78.76,79.14,78.67,78.94,44548.0,78.76,79.14,78.67,78.94,44548.0
2018-03-23 14:30:00,79.01,79.1,78.57,78.77,44601.0,79.01,79.1,78.57,78.77,44601.0
2018-03-23 15:00:00,78.63,78.94,78.56,78.85,86189.0,78.63,78.94,78.56,78.85,86189.0
2018-03-23 15:30:00,78.82,79.09,77.5,77.7,191214.0,78.82,79.09,77.5,77.7,191214.0
2018-03-26 09:30:00,79.06,79.33,77.49,78.13,113186.0,79.06,79.33,77.49,78.13,113186.0
2018-03-26 10:00:00,78.13,78.42,77.92,77.97,62816.0,78.13,78.42,77.92,77.97,62816.0
2018-03-26 10:30:00,78.06,78.77,77.74,78.6,90994.0,78.06,78.77,77.74,78.6,90994.0
2018-03-26 11:00:00,78.6,78.96,78.23,78.45,62584.0,78.6,78.96,78.23,78.45,62584.0
2018-03-26 11:30:00,78.45,79.06,78.35,78.65,60785.0,78.45,79.06,78.35,78.65,60785.0
2018-03-26 12:00:00,78.56,79.1,78.51,79.06,34812.0,78.56,79.1,78.51,79.06,34812.0
2018-03-26 12:30:00,79.01,79.25,78.68,78.94,71096.0,79.01,79.25,78.68,78.94,71096.0
2018-03-26 13:00:00,78.95,79.41,78.54,78.95,73543.0,78.95,79.41,78.54,78.95,73543.0
2018-03-26 13:30:00,78.93,79.3,78.5,78.65,245045.0,78.93,79.3,78.5,78.65,245045.0
2018-03-26 14:00:00,78.63,78.86,78.27,78.49,230955.0,78.63,78.86,78.27,78.49,230955.0
2018-03-26 14:30:00,78.5,78.61,77.36,77.46,167506.0,78.5,78.61,77.36,77.46,167506.0
2018-03-26 15:00:00,77.45,78.16,77.36,78.16,129678.0,77.45,78.16,77.36,78.16,129678.0
2018-03-26 15:30:00,78.15,78.71,77.88,78.53,233439.0,78.15,78.71,77.88,78.53,233439.0
2018-03-27 09:30:00,78.6,78.6,76.21,76.92,185684.0,78.6,78.6,76.21,76.92,185684.0
2018-03-27 10:00:00,76.91,78.21,76.42,76.51,117935.0,76.91,78.21,76.42,76.51,117935.0
2018-03-27 10:30:00,76.51,77.5,75.94,76.5,142141.0,76.51,77.5,75.94,76.5,142141.0
2018-03-27 11:00:00,76.5,76.63,75.71,75.76,116663.0,76.5,76.63,75.71,75.76,116663.0
2018-03-27 11:30:00,75.89,77.25,75.78,76.53,68016.0,75.89,77.25,75.78,76.53,68016.0
2018-03-27 12:00:00,76.47,76.7,76.07,76.48,57384.0,76.47,76.7,76.07,76.48,57384.0
2018-03-27 12:30:00,76.49,76.49,75.88,76.27,68837.0,76.49,76.49,75.88,76.27,68837.0
2018-03-27 13:00:00,76.44,77.16,76.3,76.42,46016.0,76.44,77.16,76.3,76.42,46016.0
2018-03-27 13:30:00,76.49,76.7,75.96,76.32,83560.0,76.49,76.7,75.96,76.32,83560.0
2018-03-27 14:00:00,76.33,76.53,75.86,75.99,136581.0,76.33,76.53,75.86,75.99,136581.0
2018-03-27 14:30:00,75.99,76.65,74.8,74.8,140137.0,75.99,76.65,74.8,74.8,140137.0
2018-03-27 15:00:00,74.88,75.84,74.7,75.22,153040.0,74.88,75.84,74.7,75.22,153040.0
2018-03-27 15:30:00,75.29,75.81,74.76,75.39,393655.0,75.29,75.81,74.76,75.39,393655.0
2018-03-28 09:30:00,87.38,94.76,86.26,90.46,1536890.0,87.38,94.76,86.26,90.46,1536890.0
2018-03-28 10:00:00,90.52,94.1,90.47,93.81,658254.0,90.52,94.1,90.47,93.81,658254.0
2018-03-28 10:30:00,93.89,94.8,91.6,92.77,570614.0,93.89,94.8,91.6,92.77,570614.0
2018-03-28 11:00:00,92.82,93.25,90.5,90.68,366667.0,92.82,93.25,90.5,90.68,366667.0
2018-03-28 11:30:00,90.81,92.85,90.56,92.58,317807.0,90.81,92.85,90.56,92.58,317807.0
2018-03-28 12:00:00,92.59,92.93,90.88,91.39,233980.0,92.59,92.93,90.88,91.39,233980.0
2018-03-28 12:30:00,91.48,92.47,91.11,91.84,196694.0,91.48,92.47,91.11,91.84,196694.0
2018-03-28 13:00:00,91.88,92.49,91.41,91.84,129341.0,91.88,92.49,91.41,91.84,129341.0
2018-03-28 13:30:00,91.79,92.46,91.65,91.73,145682.0,91.79,92.46,91.65,91.73,145682.0
2018-03-28 14:00:00,91.78,92.87,90.5,92.73,227982.0,91.78,92.87,90.5,92.73,227982.0
2018-03-28 14:30:00,92.73,93.78,92.05,92.15,234986.0,92.73,93.78,92.05,92.15,234986.0
2018-03-28 15:00:00,92.19,93.03,91.66,92.67,272651.0,92.19,93.03,91.66,92.67,272651.0
2018-03-28 15:30:00,92.64,93.62,91.78,92.19,583421.0,92.64,93.62,91.78,92.19,583421.0
2018-03-29 09:30:00,93.44,95.85,91.73,95.01,272271.0,93.44,95.85,91.73,95.01,272271.0
2018-03-29 10:00:00,94.78,96.23,94.59,95.41,176107.0,94.78,96.23,94.59,95.41,176107.0
2018-03-29 10:30:00,95.33,96.78,95.28,96.15,144700.0,95.33,96.78,95.28,96.15,144700.0
2018-03-29 11:00:00,96.23,96.28,95.06,95.59,133755.0,96.23,96.28,95.06,95.59,133755.0
2018-03-29 11:30:00,95.72,96.1,95.25,95.32,76941.0,95.72,96.1,95.25,95.32,76941.0
2018-03-29 12:00:00,95.38,96.1,94.92,96.03,90005.0,95.38,96.1,94.92,96.03,90005.0
2018-03-29 12:30:00,96.06,96.44,95.74,96.25,109907.0,96.06,96.44,95.74,96.25,109907.0
2018-03-29 13:00:00,96.19,96.31,95.18,95.59,59863.0,96.19,96.31,95.18,95.59,59863.0
2018-03-29 13:30:00,95.62,96.57,95.55,96.44,127069.0,95.62,96.57,95.55,96.44,127069.0
2018-03-29 14:00:00,96.44,96.63,94.49,95.33,239229.0,96.44,96.63,94.49,95.33,239229.0
2018-03-29 14:30:00,95.4,95.82,95.2,95.38,88723.0,95.4,95.82,95.2,95.38,88723.0
2018-03-29 15:00:00,95.41,96.38,95.34,96.35,128211.0,95.41,96.38,95.34,96.35,128211.0
2018-03-29 15:30:00,96.39,96.5,95.28,95.28,220493.0,96.39,96.5,95.28,95.28,220493.0
2018-04-02 09:30:00,95.25,97.52,94.8,97.52,161469.0,95.25,97.52,94.8,97.52,161469.0
2018-04-02 10:00:00,97.5,97.5,95.39,95.5,112058.0,97.5,97.5,95.39,95.5,112058.0
2018-04-02 10:30:00,95.37,95.46,94.02,94.13,133677.0,95.37,95.46,94.02,94.13,133677.0
2018-04-02 11:00:00,94.06,94.28,93.58,93.75,68912.0,94.06,94.28,93.58,93.75,68912.0
2018-04-02 11:30:00,93.69,93.7,92.61,92.8,129924.0,93.69,93.7,92.61,92.8,129924.0
2018-04-02 12:00:00,92.75,92.81,91.22,91.9,145056.0,92.75,92.81,91.22,91.9,145056.0
2018-04-02 12:30:00,91.86,92.1,90.66,90.77,97556.0,91.86,92.1,90.66,90.77,97556.0
2018-04-02 13:00:00,90.71,90.78,89.83,90.09,96585.0,90.71,90.78,89.83,90.09,96585.0
2018-04-02 13:30:00,90.07,90.44,89.12,89.23,104885.0,90.07,90.44,89.12,89.23,104885.0
2018-04-02 14:00:00,89.15,89.7,88.79,89.41,79361.0,89.15,89.7,88.79,89.41,79361.0
2018-04-02 14:30:00,89.37,90.14,89.15,89.86,75017.0,89.37,90.14,89.15,89.86,75017.0
2018-04-02 15:00:00,89.89,90.08,89.0,89.21,86578.0,89.89,90.08,89.0,89.21,86578.0
2018-04-02 15:30:00,89.23,89.82,88.64,89.38,192825.0,89.23,89.82,88.64,89.38,192825.0
2018-04-03 09:30:00,89.51,91.87,89.51,90.77,63241.0,89.51,91.87,89.51,90.77,63241.0
2018-04-03 10:00:00,90.62,90.86,88.91,88.92,45135.0,90.62,90.86,88.91,88.92,45135.0
2018-04-03 10:30:00,88.95,89.6,88.94,89.46,31568.0,88.95,89.6,88.94,89.46,31568.0
2018-04-03 11:00:00,89.69,89.9,89.45,89.77,23023.0,89.69,89.9,89.45,89.77,23023.0
2018-04-03 11:30:00,89.69,89.76,88.39,88.68,40968.0,89.69,89.76,88.39,88.68,40968.0
2018-04-03 12:00:00,88.73,89.43,88.06,88.06,39223.0,88.73,89.43,88.06,88.06,39223.0
2018-04-03 12:30:00,88.05,88.26,87.64,88.02,41849.0,88.05,88.26,87.64,88.02,41849.0
2018-04-03 13:00:00,88.0,88.42,87.77,88.29,27278.0,88.0,88.42,87.77,88.29,27278.0
2018-04-03 13:30:00,88.32,88.55,87.82,88.39,44810.0,88.32,88.55,87.82,88.39,44810.0
2018-04-03 14:00:00,88.32,88.47,87.59,87.67,32492.0,88.32,88.47,87.59,87.67,32492.0
2018-04-03 14:30:00,87.65,87.91,87.07,87.59,52547.0,87.65,87.91,87.07,87.59,52547.0
2018-04-03 15:00:00,87.52,87.84,87.06,87.71,59009.0,87.52,87.84,87.06,87.71,59009.0
2018-04-03 15:30:00,87.68,87.69,87.02,87.15,134078.0,87.68,87.69,87.02,87.15,134078.0
2018-04-04 09:30:00,85.68,87.53,85.0,86.06,96018.0,85.68,87.53,85.0,86.06,96018.0
2018-04-04 10:00:00,86.09,86.7,85.77,86.08,67005.0,86.09,86.7,85.77,86.08,67005.0
2018-04-04 10:30:00,86.01,86.97,85.73,86.47,40746.0,86.01,86.97,85.73,86.47,40746.0
2018-04-04 11:00:00,86.44,87.87,86.44,87.84,55880.0,86.44,87.87,86.44,87.84,55880.0
2018-04-04 11:30:00,87.76,88.2,87.55,87.85,56861.0,87.76,88.2,87.55,87.85,56861.0
2018-04-04 12:00:00,87.72,87.74,87.31,87.74,45827.0,87.72,87.74,87.31,87.74,45827.0
2018-04-04 12:30:00,87.78,88.34,87.78,87.92,34326.0,87.78,88.34,87.78,87.92,34326.0
2018-04-04 13:00:00,87.92,88.18,87.44,87.65,34991.0,87.92,88.18,87.44,87.65,34991.0
2018-04-04 13:30:00,87.59,87.68,86.7,87.26,42785.0,87.59,87.68,86.7,87.26,42785.0
2018-04-04 14:00:00,87.27,88.7,86.86,88.58,55052.0,87.27,88.7,86.86,88.58,55052.0
2018-04-04 14:30:00,88.53,88.6,87.44,88.31,74258.0,88.53,88.6,87.44,88.31,74258.0
2018-04-04 15:00:00,88.31,88.88,88.22,88.88,43256.0,88.31,88.88,88.22,88.88,43256.0
2018-04-04 15:30:00,88.89,89.1,88.61,88.72,83332.0,88.89,89.1,88.61,88.72,83332.0
2018-04-05 09:30:00,89.13,91.46,88.96,91.29,83866.0,89.13,91.46,88.96,91.29,83866.0
2018-04-05 10:00:00,91.11,92.0,91.0,91.84,83893.0,91.11,92.0,91.0,91.84,83893.0
2018-04-05 10:30:00,91.84,92.18,90.9,90.9,39094.0,91.84,92.18,90.9,90.9,39094.0
2018-04-05 11:00:00,90.9,92.32,90.9,92.3,33631.0,90.9,92.32,90.9,92.3,33631.0
2018-04-05 11:30:00,92.3,92.34,91.32,91.88,23920.0,92.3,92.34,91.32,91.88,23920.0
2018-04-05 12:00:00,91.86,92.02,91.14,91.14,33730.0,91.86,92.02,91.14,91.14,33730.0
2018-04-05 12:30:00,91.34,91.35,90.65,90.72,22490.0,91.34,91.35,90.65,90.72,22490.0
2018-04-05 13:00:00,90.78,90.83,90.23,90.58,18407.0,90.78,90.83,90.23,90.58,18407.0
2018-04-05 13:30:00,90.64,90.9,90.25,90.61,17116.0,90.64,90.9,90.25,90.61,17116.0
2018-04-05 14:00:00,90.42,90.51,89.6,90.35,65369.0,90.42,90.51,89.6,90.35,65369.0
2018-04-05 14:30:00,90.45,91.18,90.45,90.75,47728.0,90.45,91.18,90.45,90.75,47728.0
2018-04-05 15:00:00,90.71,91.08,90.55,91.08,30718.0,90.71,91.08,90.55,91.08,30718.0
2018-04-05 15:30:00,91.1,91.33,90.77,91.18,81329.0,91.1,91.33,90.77,91.18,81329.0
2018-04-06 09:30:00,91.1,93.41,91.02,92.89,165191.0,91.1,93.41,91.02,92.89,165191.0
2018-04-06 10:00:00,92.9,94.38,91.03,91.09,170570.0,92.9,94.38,91.03,91.09,170570.0
2018-04-06 10:30:00,91.17,92.14,91.09,91.24,82454.0,91.17,92.14,91.09,91.24,82454.0
2018-04-06 11:00:00,91.32,91.52,89.85,90.15,88916.0,91.32,91.52,89.85,90.15,88916.0
2018-04-06 11:30:00,90.15,90.58,89.06,90.41,102722.0,90.15,90.58,89.06,90.41,102722.0
2018-04-06 12:00:00,90.45,90.59,89.22,89.87,62272.0,90.45,90.59,89.22,89.87,62272.0
2018-04-06 12:30:00,89.78,91.05,89.78,90.86,81012.0,89.78,91.05,89.78,90.86,81012.0
2018-04-06 13:00:00,90.86,90.86,89.6,90.0,26593.0,90.86,90.86,89.6,90.0,26593.0
2018-04-06 13:30:00,90.09,90.39,89.14,89.15,63598.0,90.09,90.39,89.14,89.15,63598.0
2018-04-06 14:00:00,89.14,89.35,87.54,87.98,91074.0,89.14,89.35,87.54,87.98,91074.0
2018-04-06 14:30:00,88.05,88.13,87.0,87.02,86688.0,88.05,88.13,87.0,87.02,86688.0
2018-04-06 15:00:00,87.09,88.13,87.03,87.88,80749.0,87.09,88.13,87.03,87.88,80749.0
2018-04-06 15:30:00,87.85,88.95,87.73,88.89,122143.0,87.85,88.95,87.73,88.89,122143.0
2018-04-09 09:30:00,89.15,90.2,88.93,90.03,29353.0,89.15,90.2,88.93,90.03,29353.0
2018-04-09 10:00:00,89.84,90.06,87.97,87.99,49856.0,89.84,90.06,87.97,87.99,49856.0
2018-04-09 10:30:00,88.1,88.89,87.67,88.86,49426.0,88.1,88.89,87.67,88.86,49426.0
2018-04-09 11:00:00,88.8,89.25,88.48,88.93,25095.0,88.8,89.25,88.48,88.93,25095.0
2018-04-09 11:30:00,89.04,89.08,87.85,88.01,41405.0,89.04,89.08,87.85,88.01,41405.0
2018-04-09 12:00:00,88.09,88.62,87.96,88.31,25909.0,88.09,88.62,87.96,88.31,25909.0
2018-04-09 12:30:00,88.43,88.89,87.91,88.89,20458.0,88.43,88.89,87.91,88.89,20458.0
2018-04-09 13:00:00,88.68,89.4,88.68,89.39,24976.0,88.68,89.4,88.68,89.39,24976.0
2018-04-09 13:30:00,89.42,89.84,89.23,89.35,26935.0,89.42,89.84,89.23,89.35,26935.0
2018-04-09 14:00:00,89.24,89.33,88.28,88.61,19933.0,89.24,89.33,88.28,88.61,19933.0
2018-04-09 14:30:00,88.59,88.64,87.88,88.02,62664.0,88.59,88.64,87.88,88.02,62664.0
2018-04-09 15:00:00,88.06,88.26,87.24,87.63,62285.0,88.06,88.26,87.24,87.63,62285.0
2018-04-09 15:30:00,87.62,87.83,86.91,87.08,115285.0,87.62,87.83,86.91,87.08,115285.0
2018-04-10 09:30:00,87.69,88.77,87.21,88.22,32024.0,87.69,88.77,87.21,88.22,32024.0
2018-04-10 10:00:00,88.25,88.59,88.12,88.43,36824.0,88.25,88.59,88.12,88.43,36824.0
2018-04-10 10:30:00,88.37,88.79,88.28,88.48,18957.0,88.37,88.79,88.28,88.48,18957.0
2018-04-10 11:00:00,88.46,88.95,88.19,88.3,22432.0,88.46,88.95,88.19,88.3,22432.0
2018-04-10 11:30:00,88.25,88.29,87.58,87.85,46207.0,88.25,88.29,87.58,87.85,46207.0
2018-04-10 12:00:00,87.93,88.32,87.57,87.78,7576.0,87.93,88.32,87.57,87.78,7576.0
2018-04-10 12:30:00,87.98,88.31,87.81,88.26,11425.0,87.98,88.31,87.81,88.26,11425.0
2018-04-10 13:00:00,88.34,88.83,88.21,88.48,53201.0,88.34,88.83,88.21,88.48,53201.0
2018-04-10 13:30:00,88.36,88.8,88.34,88.7,6200.0,88.36,88.8,88.34,88.7,6200.0
2018-04-10 14:00:00,88.74,89.04,88.61,88.74,25124.0,88.74,89.04,88.61,88.74,25124.0
2018-04-10 14:30:00,88.74,88.74,88.12,88.35,15813.0,88.74,88.74,88.12,88.35,15813.0
2018-04-10 15:00:00,88.36,88.4,87.93,88.1,21952.0,88.36,88.4,87.93,88.1,21952.0
2018-04-10 15:30:00,88.0,88.19,87.82,87.85,74812.0,88.0,88.19,87.82,87.85,74812.0
2018-04-11 09:30:00,87.52,88.61,87.0,88.58,102454.0,87.52,88.61,87.0,88.58,102454.0
2018-04-11 10:00:00,88.73,88.73,88.06,88.28,21160.0,88.73,88.73,88.06,88.28,21160.0
2018-04-11 10:30:00,88.26,88.26,86.78,86.78,22903.0,88.26,88.26,86.78,86.78,22903.0
2018-04-11 11:00:00,86.77,87.07,86.0,87.07,83730.0,86.77,87.07,86.0,87.07,83730.0
2018-04-11 11:30:00,87.02,87.22,86.69,87.16,30013.0,87.02,87.22,86.69,87.16,30013.0
2018-04-11 12:00:00,87.32,87.4,86.38,86.38,20538.0,87.32,87.4,86.38,86.38,20538.0
2018-04-11 12:30:00,86.38,86.9,85.83,86.89,28477.0,86.38,86.9,85.83,86.89,28477.0
2018-04-11 13:00:00,86.82,87.22,86.75,86.89,13520.0,86.82,87.22,86.75,86.89,13520.0
2018-04-11 13:30:00,86.93,87.13,86.84,87.03,10280.0,86.93,87.13,86.84,87.03,10280.0
2018-04-11 14:00:00,86.98,86.99,86.53,86.53,8605.0,86.98,86.99,86.53,86.53,8605.0
2018-04-11 14:30:00,86.59,86.9,86.52,86.62,21077.0,86.59,86.9,86.52,86.62,21077.0
2018-04-11 15:00:00,86.65,86.65,86.29,86.56,23520.0,86.65,86.65,86.29,86.56,23520.0
2018-04-11 15:30:00,86.59,86.78,86.28,86.61,68659.0,86.59,86.78,86.28,86.61,68659.0
2018-04-12 09:30:00,86.05,87.2,86.05,86.93,27452.0,86.05,87.2,86.05,86.93,27452.0
2018-04-12 10:00:00,86.83,87.35,86.53,87.1,17684.0,86.83,87.35,86.53,87.1,17684.0
2018-04-12 10:30:00,87.04,87.04,86.05,86.07,8746.0,87.04,87.04,86.05,86.07,8746.0
2018-04-12 11:00:00,86.12,86.35,85.75,86.15,16264.0,86.12,86.35,85.75,86.15,16264.0
2018-04-12 11:30:00,86.19,86.33,85.69,86.05,18125.0,86.19,86.33,85.69,86.05,18125.0
2018-04-12 12:00:00,86.17,86.17,85.93,85.94,8109.0,86.17,86.17,85.93,85.94,8109.0
2018-04-12 12:30:00,85.83,85.99,85.76,85.86,24277.0,85.83,85.99,85.76,85.86,24277.0
2018-04-12 13:00:00,85.89,86.0,85.6,85.65,17762.0,85.89,86.0,85.6,85.65,17762.0
2018-04-12 13:30:00,85.7,86.04,85.69,85.73,12080.0,85.7,86.04,85.69,85.73,12080.0
2018-04-12 14:00:00,85.83,85.91,85.59,85.79,6316.0,85.83,85.91,85.59,85.79,6316.0
2018-04-12 14:30:00,85.8,86.39,85.76,86.29,25668.0,85.8,86.39,85.76,86.29,25668.0
2018-04-12 15:00:00,86.33,86.69,86.19,86.62,19919.0,86.33,86.69,86.19,86.62,19919.0
2018-04-12 15:30:00,86.53,86.93,86.47,86.7,74671.0,86.53,86.93,86.47,86.7,74671.0
2018-04-13 09:30:00,86.97,87.6,86.71,86.81,64456.0,86.97,87.6,86.71,86.81,64456.0
2018-04-13 10:00:00,86.82,86.95,85.72,85.94,39990.0,86.82,86.95,85.72,85.94,39990.0
2018-04-13 10:30:00,85.95,86.56,85.83,85.83,28771.0,85.95,86.56,85.83,85.83,28771.0
2018-04-13 11:00:00,85.75,86.06,85.16,85.58,28000.0,85.75,86.06,85.16,85.58,28000.0
2018-04-13 11:30:00,85.66,86.1,85.35,85.84,15682.0,85.66,86.1,85.35,85.84,15682.0
2018-04-13 12:00:00,85.85,86.14,85.75,85.93,17327.0,85.85,86.14,85.75,85.93,17327.0
2018-04-13 12:30:00,85.88,85.99,85.62,85.92,10856.0,85.88,85.99,85.62,85.92,10856.0
2018-04-13 13:00:00,85.93,86.0,85.53,85.74,14265.0,85.93,86.0,85.53,85.74,14265.0
2018-04-13 13:30:00,85.75,86.09,85.54,85.54,18427.0,85.75,86.09,85.54,85.54,18427.0
2018-04-13 14:00:00,85.59,85.71,85.19,85.47,33792.0,85.59,85.71,85.19,85.47,33792.0
2018-04-13 14:30:00,85.54,85.96,85.36,85.79,17356.0,85.54,85.96,85.36,85.79,17356.0
2018-04-13 15:00:00,85.82,86.0,85.47,85.52,30817.0,85.82,86.0,85.47,85.52,30817.0
2018-04-13 15:30:00,85.43,85.69,85.33,85.39,49631.0,85.43,85.69,85.33,85.39,49631.0
2018-04-16 09:30:00,85.54,85.85,84.19,84.48,43064.0,85.54,85.85,84.19,84.48,43064.0
2018-04-16 10:00:00,84.62,86.02,84.62,85.78,25426.0,84.62,86.02,84.62,85.78,25426.0
2018-04-16 10:30:00,85.73,86.19,85.35,85.96,25720.0,85.73,86.19,85.35,85.96,25720.0
2018-04-16 11:00:00,85.83,86.74,85.83,86.74,20847.0,85.83,86.74,85.83,86.74,20847.0
2018-04-16 11:30:00,86.74,86.85,86.34,86.7,15269.0,86.74,86.85,86.34,86.7,15269.0
2018-04-16 12:00:00,86.65,87.01,86.62,86.97,28488.0,86.65,87.01,86.62,86.97,28488.0
2018-04-16 12:30:00,86.9,87.12,86.44,86.8,19178.0,86.9,87.12,86.44,86.8,19178.0
2018-04-16 13:00:00,86.79,88.0,86.71,87.76,46390.0,86.79,88.0,86.71,87.76,46390.0
2018-04-16 13:30:00,87.73,87.77,86.74,86.83,15522.0,87.73,87.77,86.74,86.83,15522.0
2018-04-16 14:00:00,86.88,87.06,86.57,86.83,13274.0,86.88,87.06,86.57,86.83,13274.0
2018-04-16 14:30:00,86.74,87.0,86.35,86.66,34889.0,86.74,87.0,86.35,86.66,34889.0
2018-04-16 15:00:00,86.55,86.61,86.2,86.3,14820.0,86.55,86.61,86.2,86.3,14820.0
2018-04-16 15:30:00,86.32,86.75,86.15,86.69,60125.0,86.32,86.75,86.15,86.69,60125.0
2018-04-17 09:30:00,87.56,88.01,86.73,87.74,18218.0,87.56,88.01,86.73,87.74,18218.0
2018-04-17 10:00:00,87.88,87.91,87.12,87.51,12680.0,87.88,87.91,87.12,87.51,12680.0
2018-04-17 10:30:00,87.52,87.82,87.47,87.69,22391.0,87.52,87.82,87.47,87.69,22391.0
2018-04-17 11:00:00,87.71,88.11,87.71,87.92,14670.0,87.71,88.11,87.71,87.92,14670.0
2018-04-17 11:30:00,87.83,87.85,87.21,87.21,11991.0,87.83,87.85,87.21,87.21,11991.0
2018-04-17 12:00:00,87.27,87.51,87.07,87.51,10362.0,87.27,87.51,87.07,87.51,10362.0
2018-04-17 12:30:00,87.43,87.49,87.03,87.21,25133.0,87.43,87.49,87.03,87.21,25133.0
2018-04-17 13:00:00,87.18,87.44,87.0,87.39,12939.0,87.18,87.44,87.0,87.39,12939.0
2018-04-17 13:30:00,87.5,88.23,87.4,87.95,35749.0,87.5,88.23,87.4,87.95,35749.0
2018-04-17 14:00:00,87.95,88.08,87.0,87.25,39895.0,87.95,88.08,87.0,87.25,39895.0
2018-04-17 14:30:00,87.1,87.62,87.1,87.58,10324.0,87.1,87.62,87.1,87.58,10324.0
2018-04-17 15:00:00,87.58,87.94,87.49,87.57,15704.0,87.58,87.94,87.49,87.57,15704.0
2018-04-17 15:30:00,87.59,87.69,87.15,87.22,52824.0,87.59,87.69,87.15,87.22,52824.0
2018-04-18 09:30:00,87.16,88.99,87.03,88.3,73585.0,87.16,88.99,87.03,88.3,73585.0
2018-04-18 10:00:00,88.3,88.85,87.83,88.85,58679.0,88.3,88.85,87.83,88.85,58679.0
2018-04-18 10:30:00,88.83,89.39,88.25,89.31,39320.0,88.83,89.39,88.25,89.31,39320.0
2018-04-18 11:00:00,89.31,89.53,89.06,89.47,15773.0,89.31,89.53,89.06,89.47,15773.0
2018-04-18 11:30:00,89.48,90.5,89.36,90.0,66872.0,89.48,90.5,89.36,90.0,66872.0
2018-04-18 12:00:00,89.92,90.02,89.67,89.75,18476.0,89.92,90.02,89.67,89.75,18476.0
2018-04-18 12:30:00,89.62,89.74,89.41,89.74,10096.0,89.62,89.74,89.41,89.74,10096.0
2018-04-18 13:00:00,89.6,89.84,89.51,89.68,6773.0,89.6,89.84,89.51,89.68,6773.0
2018-04-18 13:30:00,89.56,89.68,89.18,89.18,19161.0,89.56,89.68,89.18,89.18,19161.0
2018-04-18 14:00:00,89.18,89.37,89.06,89.14,17750.0,89.18,89.37,89.06,89.14,17750.0
2018-04-18 14:30:00,89.07,89.07,88.01,88.17,24906.0,89.07,89.07,88.01,88.17,24906.0
2018-04-18 15:00:00,88.18,88.45,88.09,88.4,18058.0,88.18,88.45,88.09,88.4,18058.0
2018-04-18 15:30:00,88.45,88.79,88.21,88.49,42883.0,88.45,88.79,88.21,88.49,42883.0
2018-04-19 09:30:00,87.82,87.82,86.59,86.75,21124.0,87.82,87.82,86.59,86.75,21124.0
2018-04-19 10:00:00,86.75,86.75,85.9,86.66,47561.0,86.75,86.75,85.9,86.66,47561.0
2018-04-19 10:30:00,86.54,87.12,86.4,86.55,19663.0,86.54,87.12,86.4,86.55,19663.0
2018-04-19 11:00:00,86.5,87.32,86.41,87.24,20884.0,86.5,87.32,86.41,87.24,20884.0
2018-04-19 11:30:00,87.15,87.19,86.76,86.76,11205.0,87.15,87.19,86.76,86.76,11205.0
2018-04-19 12:00:00,86.73,87.03,86.36,86.84,28426.0,86.73,87.03,86.36,86.84,28426.0
2018-04-19 12:30:00,86.79,87.03,86.78,86.84,9500.0,86.79,87.03,86.78,86.84,9500.0
2018-04-19 13:00:00,86.83,86.83,86.13,86.61,35471.0,86.83,86.83,86.13,86.61,35471.0
2018-04-19 13:30:00,86.66,87.48,86.65,87.38,7969.0,86.66,87.48,86.65,87.38,7969.0
2018-04-19 14:00:00,87.44,87.71,87.12,87.6,18620.0,87.44,87.71,87.12,87.6,18620.0
2018-04-19 14:30:00,87.58,88.07,87.44,88.07,14454.0,87.58,88.07,87.44,88.07,14454.0
2018-04-19 15:00:00,88.06,88.32,87.92,88.02,39622.0,88.06,88.32,87.92,88.02,39622.0
2018-04-19 15:30:00,88.04,88.28,87.78,87.97,84090.0,88.04,88.28,87.78,87.97,84090.0
2018-04-20 09:30:00,87.84,88.13,87.01,87.7,28196.0,87.84,88.13,87.01,87.7,28196.0
2018-04-20 10:00:00,87.69,89.52,87.45,89.4,49225.0,87.69,89.52,87.45,89.4,49225.0
2018-04-20 10:30:00,89.4,89.74,88.8,89.25,43204.0,89.4,89.74,88.8,89.25,43204.0
2018-04-20 11:00:00,89.16,89.17,88.51,88.9,37702.0,89.16,89.17,88.51,88.9,37702.0
2018-04-20 11:30:00,88.95,89.38,88.82,89.18,23167.0,88.95,89.38,88.82,89.18,23167.0
2018-04-20 12:00:00,89.08,89.59,88.95,89.48,28827.0,89.08,89.59,88.95,89.48,28827.0
2018-04-20 12:30:00,89.4,89.4,88.75,88.93,21429.0,89.4,89.4,88.75,88.93,21429.0
2018-04-20 13:00:00,88.99,89.2,88.52,88.83,23572.0,88.99,89.2,88.52,88.83,23572.0
2018-04-20 13:30:00,88.78,88.94,88.47,88.72,21100.0,88.78,88.94,88.47,88.72,21100.0
2018-04-20 14:00:00,88.65,88.77,88.32,88.42,18301.0,88.65,88.77,88.32,88.42,18301.0
2018-04-20 14:30:00,88.51,88.55,88.18,88.25,20717.0,88.51,88.55,88.18,88.25,20717.0
2018-04-20 15:00:00,88.25,88.65,88.15,88.4,43138.0,88.25,88.65,88.15,88.4,43138.0
2018-04-20 15:30:00,88.42,88.6,88.29,88.5,76876.0,88.42,88.6,88.29,88.5,76876.0
2018-04-23 09:30:00,88.42,88.85,86.87,87.43,61852.0,88.42,88.85,86.87,87.43,61852.0
2018-04-23 10:00:00,87.72,89.45,87.3,89.38,29496.0,87.72,89.45,87.3,89.38,29496.0
2018-04-23 10:30:00,89.38,90.58,88.99,90.47,50603.0,89.38,90.58,88.99,90.47,50603.0
2018-04-23 11:00:00,90.59,91.08,89.74,89.9,43410.0,90.59,91.08,89.74,89.9,43410.0
2018-04-23 11:30:00,89.91,90.12,89.49,89.84,29868.0,89.91,90.12,89.49,89.84,29868.0
2018-04-23 12:00:00,89.88,89.9,89.21,89.72,69135.0,89.88,89.9,89.21,89.72,69135.0
2018-04-23 12:30:00,89.69,90.34,89.51,89.88,21551.0,89.69,90.34,89.51,89.88,21551.0
2018-04-23 13:00:00,89.7,90.18,89.06,89.8,16790.0,89.7,90.18,89.06,89.8,16790.0
2018-04-23 13:30:00,89.82,90.1,89.32,90.1,18939.0,89.82,90.1,89.32,90.1,18939.0
2018-04-23 14:00:00,89.97,90.08,89.53,89.86,25146.0,89.97,90.08,89.53,89.86,25146.0
2018-04-23 14:30:00,89.83,90.14,89.47,89.7,21900.0,89.83,90.14,89.47,89.7,21900.0
2018-04-23 15:00:00,89.74,90.33,89.7,90.21,30315.0,89.74,90.33,89.7,90.21,30315.0
2018-04-23 15:30:00,90.21,90.42,90.04,90.24,138408.0,90.21,90.42,90.04,90.24,138408.0
2018-04-24 09:30:00,90.35,90.35,89.21,89.67,21568.0,90.35,90.35,89.21,89.67,21568.0
2018-04-24 10:00:00,89.62,90.97,89.62,90.34,22464.0,89.62,90.97,89.62,90.34,22464.0
2018-04-24 10:30:00,90.23,91.94,90.22,91.84,42508.0,90.23,91.94,90.22,91.84,42508.0
2018-04-24 11:00:00,91.84,91.96,91.15,91.84,32557.0,91.84,91.96,91.15,91.84,32557.0
2018-04-24 11:30:00,91.84,92.5,91.13,91.31,78668.0,91.84,92.5,91.13,91.31,78668.0
2018-04-24 12:00:00,91.36,91.43,89.98,90.09,46098.0,91.36,91.43,89.98,90.09,46098.0
2018-04-24 12:30:00,90.01,90.77,89.89,90.27,27141.0,90.01,90.77,89.89,90.27,27141.0
2018-04-24 13:00:00,90.2,90.22,89.11,89.29,33784.0,90.2,90.22,89.11,89.29,33784.0
2018-04-24 13:30:00,89.21,89.25,87.8,87.89,58807.0,89.21,89.25,87.8,87.89,58807.0
2018-04-24 14:00:00,87.81,87.84,86.71,86.73,40662.0,87.81,87.84,86.71,86.73,40662.0
2018-04-24 14:30:00,86.72,87.24,86.39,86.82,47022.0,86.72,87.24,86.39,86.82,47022.0
2018-04-24 15:00:00,86.82,87.26,86.54,86.57,55292.0,86.82,87.26,86.54,86.57,55292.0
2018-04-24 15:30:00,86.63,86.81,86.07,86.29,128389.0,86.63,86.81,86.07,86.29,128389.0
2018-04-25 09:30:00,86.1,86.36,85.25,85.94,36404.0,86.1,86.36,85.25,85.94,36404.0
2018-04-25 10:00:00,85.88,86.81,85.32,86.5,28286.0,85.88,86.81,85.32,86.5,28286.0
2018-04-25 10:30:00,86.51,87.22,86.04,86.31,21361.0,86.51,87.22,86.04,86.31,21361.0
2018-04-25 11:00:00,86.24,86.81,86.24,86.73,12578.0,86.24,86.81,86.24,86.73,12578.0
2018-04-25 11:30:00,86.83,87.11,86.25,86.64,14427.0,86.83,87.11,86.25,86.64,14427.0
2018-04-25 12:00:00,86.65,87.04,86.49,86.82,12515.0,86.65,87.04,86.49,86.82,12515.0
2018-04-25 12:30:00,86.79,86.98,86.47,86.73,11115.0,86.79,86.98,86.47,86.73,11115.0
2018-04-25 13:00:00,86.83,87.01,86.51,86.78,16224.0,86.83,87.01,86.51,86.78,16224.0
2018-04-25 13:30:00,86.87,87.33,86.64,87.3,16836.0,86.87,87.33,86.64,87.3,16836.0
2018-04-25 14:00:00,87.32,87.6,86.77,86.88,18734.0,87.32,87.6,86.77,86.88,18734.0
2018-04-25 14:30:00,86.9,87.33,86.7,87.33,22388.0,86.9,87.33,86.7,87.33,22388.0
2018-04-25 15:00:00,87.27,87.64,87.05,87.15,21729.0,87.27,87.64,87.05,87.15,21729.0
2018-04-25 15:30:00,87.1,87.2,86.68,86.83,64954.0,87.1,87.2,86.68,86.83,64954.0
2018-04-26 09:30:00,86.84,88.29,86.84,88.14,25353.0,86.84,88.29,86.84,88.14,25353.0
2018-04-26 10:00:00,88.21,89.17,88.09,88.67,22176.0,88.21,89.17,88.09,88.67,22176.0
2018-04-26 10:30:00,88.75,88.96,88.28,88.83,23154.0,88.75,88.96,88.28,88.83,23154.0
2018-04-26 11:00:00,88.84,88.89,88.05,88.12,17003.0,88.84,88.89,88.05,88.12,17003.0
2018-04-26 11:30:00,88.18,88.18,87.18,87.18,12590.0,88.18,88.18,87.18,87.18,12590.0
2018-04-26 12:00:00,87.35,88.03,87.15,87.89,12281.0,87.35,88.03,87.15,87.89,12281.0
2018-04-26 12:30:00,87.76,88.62,87.59,88.5,18697.0,87.76,88.62,87.59,88.5,18697.0
2018-04-26 13:00:00,88.53,88.79,88.39,88.49,19094.0,88.53,88.79,88.39,88.49,19094.0
2018-04-26 13:30:00,88.5,88.86,88.32,88.56,21104.0,88.5,88.86,88.32,88.56,21104.0
2018-04-26 14:00:00,88.57,88.8,88.44,88.62,28562.0,88.57,88.8,88.44,88.62,28562.0
2018-04-26 14:30:00,88.6,88.61,88.25,88.36,22737.0,88.6,88.61,88.25,88.36,22737.0
2018-04-26 15:00:00,88.26,88.75,88.21,88.56,29934.0,88.26,88.75,88.21,88.56,29934.0
2018-04-26 15:30:00,88.55,88.87,88.49,88.55,91816.0,88.55,88.87,88.49,88.55,91816.0
2018-04-27 09:30:00,88.3,90.55,87.14,90.24,69486.0,88.3,90.55,87.14,90.24,69486.0
2018-04-27 10:00:00,90.28,91.9,90.18,91.5,50860.0,90.28,91.9,90.18,91.5,50860.0
2018-04-27 10:30:00,91.34,91.92,90.84,91.59,41647.0,91.34,91.92,90.84,91.59,41647.0
2018-04-27 11:00:00,91.59,92.83,91.58,92.1,57750.0,91.59,92.83,91.58,92.1,57750.0
2018-04-27 11:30:00,92.1,93.5,91.98,93.19,44144.0,92.1,93.5,91.98,93.19,44144.0
2018-04-27 12:00:00,93.26,93.96,93.16,93.95,40559.0,93.26,93.96,93.16,93.95,40559.0
2018-04-27 12:30:00,93.95,94.28,93.54,94.1,65287.0,93.95,94.28,93.54,94.1,65287.0
2018-04-27 13:00:00,94.1,94.26,92.98,93.91,76244.0,94.1,94.26,92.98,93.91,76244.0
2018-04-27 13:30:00,93.94,93.95,93.26,93.9,30356.0,93.94,93.95,93.26,93.9,30356.0
2018-04-27 14:00:00,93.84,94.22,93.45,93.96,43072.0,93.84,94.22,93.45,93.96,43072.0
2018-04-27 14:30:00,93.93,94.35,93.56,93.64,53336.0,93.93,94.35,93.56,93.64,53336.0
2018-04-27 15:00:00,93.58,94.07,93.39,93.66,47257.0,93.58,94.07,93.39,93.66,47257.0
2018-04-27 15:30:00,93.7,94.18,93.7,93.81,99005.0,93.7,94.18,93.7,93.81,99005.0
2018-04-30 09:30:00,94.0,94.94,93.52,93.52,38448.0,94.0,94.94,93.52,93.52,38448.0
2018-04-30 10:00:00,93.7,95.49,93.57,95.23,32345.0,93.7,95.49,93.57,95.23,32345.0
2018-04-30 10:30:00,95.04,95.13,94.77,94.84,21247.0,95.04,95.13,94.77,94.84,21247.0
2018-04-30 11:00:00,94.88,95.33,94.88,95.17,18824.0,94.88,95.33,94.88,95.17,18824.0
2018-04-30 11:30:00,95.17,95.17,94.68,95.07,16170.0,95.17,95.17,94.68,95.07,16170.0
2018-04-30 12:00:00,95.04,95.4,94.68,95.17,27272.0,95.04,95.4,94.68,95.17,27272.0
2018-04-30 12:30:00,95.15,95.32,94.77,95.15,14451.0,95.15,95.32,94.77,95.15,14451.0
2018-04-30 13:00:00,95.18,95.22,94.41,94.67,35364.0,95.18,95.22,94.41,94.67,35364.0
2018-04-30 13:30:00,94.74,94.78,94.28,94.72,17066.0,94.74,94.78,94.28,94.72,17066.0
2018-04-30 14:00:00,94.63,94.8,94.29,94.8,23621.0,94.63,94.8,94.29,94.8,23621.0
2018-04-30 14:30:00,94.76,95.22,94.64,94.96,23850.0,94.76,95.22,94.64,94.96,23850.0
2018-04-30 15:00:00,94.95,95.04,94.72,94.95,32806.0,94.95,95.04,94.72,94.95,32806.0
2018-04-30 15:30:00,94.99,95.77,94.94,95.44,98890.0,94.99,95.77,94.94,95.44,98890.0
2018-05-01 09:30:00,95.15,95.87,94.06,95.87,40456.0,95.15,95.87,94.06,95.87,40456.0
2018-05-01 10:00:00,95.68,96.11,95.05,95.74,25353.0,95.68,96.11,95.05,95.74,25353.0
2018-05-01 10:30:00,95.86,95.93,94.56,94.56,23963.0,95.86,95.93,94.56,94.56,23963.0
2018-05-01 11:00:00,94.56,94.83,93.25,93.43,65344.0,94.56,94.83,93.25,93.43,65344.0
2018-05-01 11:30:00,93.4,94.37,93.18,93.19,20194.0,93.4,94.37,93.18,93.19,20194.0
2018-05-01 12:00:00,93.21,94.17,92.82,94.03,25510.0,93.21,94.17,92.82,94.03,25510.0
2018-05-01 12:30:00,94.0,94.62,93.89,94.03,29995.0,94.0,94.62,93.89,94.03,29995.0
2018-05-01 13:00:00,94.04,94.06,93.29,93.44,16770.0,94.04,94.06,93.29,93.44,16770.0
2018-05-01 13:30:00,93.44,94.31,93.33,94.05,23587.0,93.44,94.31,93.33,94.05,23587.0
2018-05-01 14:00:00,94.16,95.24,94.07,94.84,20563.0,94.16,95.24,94.07,94.84,20563.0
2018-05-01 14:30:00,94.84,95.75,94.27,95.58,37718.0,94.84,95.75,94.27,95.58,37718.0
2018-05-01 15:00:00,95.64,96.17,95.37,95.7,37502.0,95.64,96.17,95.37,95.7,37502.0
2018-05-01 15:30:00,95.79,96.15,95.58,95.65,90626.0,95.79,96.15,95.58,95.65,90626.0
2018-05-02 09:30:00,95.97,96.36,94.45,96.0,21325.0,95.97,96.36,94.45,96.0,21325.0
2018-05-02 10:00:00,95.86,97.75,95.71,97.18,51264.0,95.86,97.75,95.71,97.18,51264.0
2018-05-02 10:30:00,97.05,98.1,97.04,97.99,32576.0,97.05,98.1,97.04,97.99,32576.0
2018-05-02 11:00:00,98.09,98.45,97.88,98.26,37049.0,98.09,98.45,97.88,98.26,37049.0
2018-05-02 11:30:00,98.14,98.43,97.47,97.47,26234.0,98.14,98.43,97.47,97.47,26234.0
2018-05-02 12:00:00,97.4,97.66,97.05,97.05,17423.0,97.4,97.66,97.05,97.05,17423.0
2018-05-02 12:30:00,97.16,97.74,97.12,97.51,15064.0,97.16,97.74,97.12,97.51,15064.0
2018-05-02 13:00:00,97.53,97.82,97.26,97.75,23694.0,97.53,97.82,97.26,97.75,23694.0
2018-05-02 13:30:00,97.78,98.05,97.18,97.32,27029.0,97.78,98.05,97.18,97.32,27029.0
2018-05-02 14:00:00,97.29,98.32,97.24,98.27,41086.0,97.29,98.32,97.24,98.27,41086.0
2018-05-02 14:30:00,98.3,98.74,98.19,98.52,35218.0,98.3,98.74,98.19,98.52,35218.0
2018-05-02 15:00:00,98.5,98.68,98.26,98.49,47953.0,98.5,98.68,98.26,98.49,47953.0
2018-05-02 15:30:00,98.5,98.61,97.92,98.25,131377.0,98.5,98.61,97.92,98.25,131377.0
2018-05-03 09:30:00,97.72,98.1,96.64,97.65,31295.0,97.72,98.1,96.64,97.65,31295.0
2018-05-03 10:00:00,97.66,97.66,96.51,96.57,43151.0,97.66,97.66,96.51,96.57,43151.0
2018-05-03 10:30:00,96.51,97.15,95.87,96.18,43668.0,96.51,97.15,95.87,96.18,43668.0
2018-05-03 11:00:00,96.23,96.23,95.03,95.41,72368.0,96.23,96.23,95.03,95.41,72368.0
2018-05-03 11:30:00,95.37,95.64,94.75,95.3,34248.0,95.37,95.64,94.75,95.3,34248.0
2018-05-03 12:00:00,95.25,96.04,95.25,95.38,18324.0,95.25,96.04,95.25,95.38,18324.0
2018-05-03 12:30:00,95.35,96.4,95.33,96.33,21976.0,95.35,96.4,95.33,96.33,21976.0
2018-05-03 13:00:00,96.33,96.99,96.14,96.87,23928.0,96.33,96.99,96.14,96.87,23928.0
2018-05-03 13:30:00,96.85,97.74,96.85,97.29,37071.0,96.85,97.74,96.85,97.29,37071.0
2018-05-03 14:00:00,97.17,97.21,96.65,96.67,21314.0,97.17,97.21,96.65,96.67,21314.0
2018-05-03 14:30:00,96.75,97.02,96.48,96.55,17894.0,96.75,97.02,96.48,96.55,17894.0
2018-05-03 15:00:00,96.55,96.78,96.3,96.62,18919.0,96.55,96.78,96.3,96.62,18919.0
2018-05-03 15:30:00,96.58,96.74,95.33,95.54,85786.0,96.58,96.74,95.33,95.54,85786.0
2018-05-04 09:30:00,95.19,97.74,94.75,97.36,58558.0,95.19,97.74,94.75,97.36,58558.0
2018-05-04 10:00:00,97.44,100.0,97.08,99.74,106208.0,97.44,100.0,97.08,99.74,106208.0
2018-05-04 10:30:00,99.71,100.53,99.6,100.32,82300.0,99.71,100.53,99.6,100.32,82300.0
2018-05-04 11:00:00,100.32,100.54,99.49,99.68,57323.0,100.32,100.54,99.49,99.68,57323.0
2018-05-04 11:30:00,99.81,100.1,99.0,100.04,47474.0,99.81,100.1,99.0,100.04,47474.0
2018-05-04 12:00:00,99.96,100.12,99.43,100.06,30489.0,99.96,100.12,99.43,100.06,30489.0
2018-05-04 12:30:00,100.14,100.14,99.33,99.41,42290.0,100.14,100.14,99.33,99.41,42290.0
2018-05-04 13:00:00,99.41,99.66,99.17,99.28,30019.0,99.41,99.66,99.17,99.28,30019.0
2018-05-04 13:30:00,99.35,100.1,99.29,100.1,23148.0,99.35,100.1,99.29,100.1,23148.0
2018-05-04 14:00:00,100.04,100.41,99.72,100.23,47610.0,100.04,100.41,99.72,100.23,47610.0
2018-05-04 14:30:00,100.2,100.7,99.86,99.89,39092.0,100.2,100.7,99.86,99.89,39092.0
2018-05-04 15:00:00,99.91,100.84,99.91,100.78,48832.0,99.91,100.84,99.91,100.78,48832.0
2018-05-04 15:30:00,100.81,101.23,100.66,100.89,156583.0,100.81,101.23,100.66,100.89,156583.0
2018-05-07 09:30:00,100.89,101.4,99.73,99.82,34167.0,100.89,101.4,99.73,99.82,34167.0
2018-05-07 10:00:00,99.86,99.86,98.07,98.56,42995.0,99.86,99.86,98.07,98.56,42995.0
2018-05-07 10:30:00,98.36,99.26,98.17,98.69,71682.0,98.36,99.26,98.17,98.69,71682.0
2018-05-07 11:00:00,98.68,98.83,98.06,98.69,34513.0,98.68,98.83,98.06,98.69,34513.0
2018-05-07 11:30:00,98.62,98.87,98.08,98.36,27333.0,98.62,98.87,98.08,98.36,27333.0
2018-05-07 12:00:00,98.4,98.53,97.7,98.14,24473.0,98.4,98.53,97.7,98.14,24473.0
2018-05-07 12:30:00,98.15,98.65,98.11,98.62,27286.0,98.15,98.65,98.11,98.62,27286.0
2018-05-07 13:00:00,98.37,98.85,98.11,98.44,21894.0,98.37,98.85,98.11,98.44,21894.0
2018-05-07 13:30:00,98.38,99.34,98.38,99.15,19280.0,98.38,99.34,98.38,99.15,19280.0
2018-05-07 14:00:00,99.11,99.62,98.9,99.32,28946.0,99.11,99.62,98.9,99.32,28946.0
2018-05-07 14:30:00,99.3,99.44,98.62,98.64,29079.0,99.3,99.44,98.62,98.64,29079.0
2018-05-07 15:00:00,98.64,99.21,98.49,98.8,32138.0,98.64,99.21,98.49,98.8,32138.0
2018-05-07 15:30:00,98.83,99.16,98.67,98.9,86660.0,98.83,99.16,98.67,98.9,86660.0
2018-05-08 09:30:00,98.59,100.03,98.54,98.92,39405.0,98.59,100.03,98.54,98.92,39405.0
2018-05-08 10:00:00,98.75,99.81,98.54,99.67,30787.0,98.75,99.81,98.54,99.67,30787.0
2018-05-08 10:30:00,99.71,100.48,99.44,100.32,51311.0,99.71,100.48,99.44,100.32,51311.0
2018-05-08 11:00:00,100.33,101.31,100.0,100.91,127803.0,100.33,101.31,100.0,100.91,127803.0
2018-05-08 11:30:00,100.88,101.75,100.78,101.25,74847.0,100.88,101.75,100.78,101.25,74847.0
2018-05-08 12:00:00,101.1,101.23,100.17,100.25,19020.0,101.1,101.23,100.17,100.25,19020.0
2018-05-08 12:30:00,100.05,100.08,99.49,99.56,11870.0,100.05,100.08,99.49,99.56,11870.0
2018-05-08 13:00:00,99.64,100.19,99.64,100.05,9962.0,99.64,100.19,99.64,100.05,9962.0
2018-05-08 13:30:00,99.99,100.76,99.99,100.41,26790.0,99.99,100.76,99.99,100.41,26790.0
2018-05-08 14:00:00,100.44,100.54,99.85,100.13,19585.0,100.44,100.54,99.85,100.13,19585.0
2018-05-08 14:30:00,100.16,100.55,100.08,100.43,17459.0,100.16,100.55,100.08,100.43,17459.0
2018-05-08 15:00:00,100.28,100.6,100.28,100.55,18701.0,100.28,100.6,100.28,100.55,18701.0
2018-05-08 15:30:00,100.58,101.28,100.56,101.25,91105.0,100.58,101.28,100.56,101.25,91105.0
2018-05-09 09:30:00,101.24,102.12,100.95,101.14,48527.0,101.24,102.12,100.95,101.14,48527.0
2018-05-09 10:00:00,101.08,101.18,100.22,100.22,16653.0,101.08,101.18,100.22,100.22,16653.0
2018-05-09 10:30:00,100.14,100.28,99.61,100.17,24163.0,100.14,100.28,99.61,100.17,24163.0
2018-05-09 11:00:00,100.29,101.1,100.0,101.02,21765.0,100.29,101.1,100.0,101.02,21765.0
2018-05-09 11:30:00,101.09,101.37,100.58,101.2,14056.0,101.09,101.37,100.58,101.2,14056.0
2018-05-09 12:00:00,101.26,101.7,100.97,101.68,21363.0,101.26,101.7,100.97,101.68,21363.0
2018-05-09 12:30:00,101.69,102.27,101.69,102.09,18069.0,101.69,102.27,101.69,102.09,18069.0
2018-05-09 13:00:00,102.02,102.24,101.78,102.03,21745.0,102.02,102.24,101.78,102.03,21745.0
2018-05-09 13:30:00,102.0,102.41,101.62,102.41,13913.0,102.0,102.41,101.62,102.41,13913.0
2018-05-09 14:00:00,102.41,102.41,101.58,101.68,10053.0,102.41,102.41,101.58,101.68,10053.0
2018-05-09 14:30:00,101.87,101.9,101.37,101.9,10726.0,101.87,101.9,101.37,101.9,10726.0
2018-05-09 15:00:00,101.76,102.09,101.74,101.98,20153.0,101.76,102.09,101.74,101.98,20153.0
2018-05-09 15:30:00,102.06,102.26,101.77,101.8,62274.0,102.06,102.26,101.77,101.8,62274.0
2018-05-10 09:30:00,102.62,103.04,101.65,102.01,27626.0,102.62,103.04,101.65,102.01,27626.0
2018-05-10 10:00:00,101.75,102.26,101.4,101.61,16869.0,101.75,102.26,101.4,101.61,16869.0
2018-05-10 10:30:00,101.95,102.26,101.56,102.21,8421.0,101.95,102.26,101.56,102.21,8421.0
2018-05-10 11:00:00,102.21,102.36,101.94,102.34,13596.0,102.21,102.36,101.94,102.34,13596.0
2018-05-10 11:30:00,102.24,102.4,101.86,102.19,12669.0,102.24,102.4,101.86,102.19,12669.0
2018-05-10 12:00:00,102.15,102.15,101.67,101.82,12603.0,102.15,102.15,101.67,101.82,12603.0
2018-05-10 12:30:00,101.91,102.05,101.5,102.02,14128.0,101.91,102.05,101.5,102.02,14128.0
2018-05-10 13:00:00,102.03,102.08,101.68,101.72,9627.0,102.03,102.08,101.68,101.72,9627.0
2018-05-10 13:30:00,101.79,101.95,101.41,101.44,13974.0,101.79,101.95,101.41,101.44,13974.0
2018-05-10 14:00:00,101.49,101.95,101.3,101.84,20517.0,101.49,101.95,101.3,101.84,20517.0
2018-05-10 14:30:00,101.79,101.81,101.3,101.44,12182.0,101.79,101.81,101.3,101.44,12182.0
2018-05-10 15:00:00,101.49,101.6,100.9,101.15,22228.0,101.49,101.6,100.9,101.15,22228.0
2018-05-10 15:30:00,101.06,101.49,101.06,101.24,42245.0,101.06,101.49,101.06,101.24,42245.0
2018-05-11 09:30:00,101.22,102.2,100.87,101.79,14224.0,101.22,102.2,100.87,101.79,14224.0
2018-05-11 10:00:00,101.66,101.9,101.02,101.87,11473.0,101.66,101.9,101.02,101.87,11473.0
2018-05-11 10:30:00,101.83,101.98,100.94,101.38,17689.0,101.83,101.98,100.94,101.38,17689.0
2018-05-11 11:00:00,101.47,102.29,101.36,102.18,32187.0,101.47,102.29,101.36,102.18,32187.0
2018-05-11 11:30:00,102.24,102.24,101.81,101.96,25776.0,102.24,102.24,101.81,101.96,25776.0
2018-05-11 12:00:00,101.89,102.09,101.44,101.44,14971.0,101.89,102.09,101.44,101.44,14971.0
2018-05-11 12:30:00,101.31,101.7,101.0,101.65,21841.0,101.31,101.7,101.0,101.65,21841.0
2018-05-11 13:00:00,101.56,101.66,100.95,101.13,16784.0,101.56,101.66,100.95,101.13,16784.0
2018-05-11 13:30:00,101.2,101.45,101.07,101.07,9062.0,101.2,101.45,101.07,101.07,9062.0
2018-05-11 14:00:00,101.06,101.6,100.9,101.58,10702.0,101.06,101.6,100.9,101.58,10702.0
2018-05-11 14:30:00,101.5,101.69,100.9,101.19,24321.0,101.5,101.69,100.9,101.19,24321.0
2018-05-11 15:00:00,101.19,101.61,101.19,101.44,15232.0,101.19,101.61,101.19,101.44,15232.0
2018-05-11 15:30:00,101.32,101.5,101.17,101.27,60479.0,101.32,101.5,101.17,101.27,60479.0
2018-05-14 09:30:00,101.91,102.2,101.26,101.95,14830.0,101.91,102.2,101.26,101.95,14830.0
2018-05-14 10:00:00,102.04,102.73,102.03,102.6,26375.0,102.04,102.73,102.03,102.6,26375.0
2018-05-14 10:30:00,102.69,102.9,101.89,101.9,13988.0,102.69,102.9,101.89,101.9,13988.0
2018-05-14 11:00:00,101.89,102.07,101.47,101.99,34861.0,101.89,102.07,101.47,101.99,34861.0
2018-05-14 11:30:00,102.0,102.9,101.9,102.89,15978.0,102.0,102.9,101.9,102.89,15978.0
2018-05-14 12:00:00,102.88,102.91,102.54,102.68,10960.0,102.88,102.91,102.54,102.68,10960.0
2018-05-14 12:30:00,102.73,103.02,102.4,102.4,17514.0,102.73,103.02,102.4,102.4,17514.0
2018-05-14 13:00:00,102.51,102.72,102.43,102.72,4351.0,102.51,102.72,102.43,102.72,4351.0
2018-05-14 13:30:00,102.73,102.9,102.63,102.72,11218.0,102.73,102.9,102.63,102.72,11218.0
2018-05-14 14:00:00,102.56,102.65,102.18,102.36,5089.0,102.56,102.65,102.18,102.36,5089.0
2018-05-14 14:30:00,102.28,102.3,101.91,102.15,17734.0,102.28,102.3,101.91,102.15,17734.0
2018-05-14 15:00:00,102.16,102.29,102.05,102.06,15385.0,102.16,102.29,102.05,102.06,15385.0
2018-05-14 15:30:00,102.16,102.17,101.69,101.86,49095.0,102.16,102.17,101.69,101.86,49095.0
2018-05-15 09:30:00,101.3,101.6,100.11,100.11,28400.0,101.3,101.6,100.11,100.11,28400.0
2018-05-15 10:00:00,100.11,100.45,98.44,98.6,41987.0,100.11,100.45,98.44,98.6,41987.0
2018-05-15 10:30:00,98.72,100.44,98.58,100.42,47372.0,98.72,100.44,98.58,100.42,47372.0
2018-05-15 11:00:00,100.45,101.29,100.12,100.35,25860.0,100.45,101.29,100.12,100.35,25860.0
2018-05-15 11:30:00,100.34,100.6,99.84,100.4,14021.0,100.34,100.6,99.84,100.4,14021.0
2018-05-15 12:00:00,100.48,101.03,99.95,100.8,40119.0,100.48,101.03,99.95,100.8,40119.0
2018-05-15 12:30:00,100.71,100.72,100.02,100.27,5675.0,100.71,100.72,100.02,100.27,5675.0
2018-05-15 13:00:00,100.15,100.85,100.1,100.5,16809.0,100.15,100.85,100.1,100.5,16809.0
2018-05-15 13:30:00,100.38,101.13,100.38,100.89,11741.0,100.38,101.13,100.38,100.89,11741.0
2018-05-15 14:00:00,100.81,101.1,100.61,100.74,10325.0,100.81,101.1,100.61,100.74,10325.0
2018-05-15 14:30:00,100.88,101.07,100.29,100.39,9928.0,100.88,101.07,100.29,100.39,9928.0
2018-05-15 15:00:00,100.46,100.67,100.15,100.15,24091.0,100.46,100.67,100.15,100.15,24091.0
2018-05-15 15:30:00,100.12,100.53,100.06,100.28,77071.0,100.12,100.53,100.06,100.28,77071.0
2018-05-16 09:30:00,100.86,104.42,100.86,103.8,88293.0,100.86,104.42,100.86,103.8,88293.0
2018-05-16 10:00:00,103.65,103.65,102.17,103.02,71877.0,103.65,103.65,102.17,103.02,71877.0
2018-05-16 10:30:00,102.95,104.1,102.73,103.94,72115.0,102.95,104.1,102.73,103.94,72115.0
2018-05-16 11:00:00,103.84,104.12,102.25,102.35,29724.0,103.84,104.12,102.25,102.35,29724.0
2018-05-16 11:30:00,102.34,102.34,101.51,101.79,25175.0,102.34,102.34,101.51,101.79,25175.0
2018-05-16 12:00:00,101.73,102.07,101.63,101.7,15731.0,101.73,102.07,101.63,101.7,15731.0
2018-05-16 12:30:00,101.52,101.87,101.46,101.82,15277.0,101.52,101.87,101.46,101.82,15277.0
2018-05-16 13:00:00,101.79,101.86,101.25,101.3,24130.0,101.79,101.86,101.25,101.3,24130.0
2018-05-16 13:30:00,101.32,102.11,101.31,102.05,44534.0,101.32,102.11,101.31,102.05,44534.0
2018-05-16 14:00:00,102.13,102.13,101.14,101.22,16055.0,102.13,102.13,101.14,101.22,16055.0
2018-05-16 14:30:00,101.31,101.99,101.24,101.81,24385.0,101.31,101.99,101.24,101.81,24385.0
2018-05-16 15:00:00,101.72,101.99,101.59,101.75,29075.0,101.72,101.99,101.59,101.75,29075.0
2018-05-16 15:30:00,101.71,102.12,101.41,102.03,94061.0,101.71,102.12,101.41,102.03,94061.0
2018-05-17 09:30:00,102.17,102.42,101.37,102.2,51839.0,102.17,102.42,101.37,102.2,51839.0
2018-05-17 10:00:00,102.18,103.02,101.25,102.65,53459.0,102.18,103.02,101.25,102.65,53459.0
2018-05-17 10:30:00,102.47,103.16,102.43,102.88,13441.0,102.47,103.16,102.43,102.88,13441.0
2018-05-17 11:00:00,102.98,103.05,102.52,102.93,11450.0,102.98,103.05,102.52,102.93,11450.0
2018-05-17 11:30:00,102.93,103.39,102.41,103.23,28139.0,102.93,103.39,102.41,103.23,28139.0
2018-05-17 12:00:00,103.17,103.37,102.66,102.83,25652.0,103.17,103.37,102.66,102.83,25652.0
2018-05-17 12:30:00,102.82,102.94,102.24,102.62,13925.0,102.82,102.94,102.24,102.62,13925.0
2018-05-17 13:00:00,102.62,103.27,102.61,103.27,10667.0,102.62,103.27,102.61,103.27,10667.0
2018-05-17 13:30:00,103.15,103.25,102.22,102.45,52790.0,103.15,103.25,102.22,102.45,52790.0
2018-05-17 14:00:00,102.52,102.87,102.42,102.71,72716.0,102.52,102.87,102.42,102.71,72716.0
2018-05-17 14:30:00,102.71,102.78,101.84,101.88,23612.0,102.71,102.78,101.84,101.88,23612.0
2018-05-17 15:00:00,101.93,102.07,101.26,101.32,34393.0,101.93,102.07,101.26,101.32,34393.0
2018-05-17 15:30:00,101.32,102.01,101.2,102.0,90159.0,101.32,102.01,101.2,102.0,90159.0
2018-05-18 09:30:00,101.61,102.54,101.38,102.26,20569.0,101.61,102.54,101.38,102.26,20569.0
2018-05-18 10:00:00,102.25,103.02,102.21,102.87,25770.0,102.25,103.02,102.21,102.87,25770.0
2018-05-18 10:30:00,102.88,102.98,102.34,102.55,30365.0,102.88,102.98,102.34,102.55,30365.0
2018-05-18 11:00:00,102.47,102.47,101.86,102.06,27234.0,102.47,102.47,101.86,102.06,27234.0
2018-05-18 11:30:00,102.16,102.32,101.93,102.01,9550.0,102.16,102.32,101.93,102.01,9550.0
2018-05-18 12:00:00,102.07,102.33,101.93,102.2,8700.0,102.07,102.33,101.93,102.2,8700.0
2018-05-18 12:30:00,102.2,102.72,102.14,102.67,14169.0,102.2,102.72,102.14,102.67,14169.0
2018-05-18 13:00:00,102.68,102.9,102.59,102.64,16519.0,102.68,102.9,102.59,102.64,16519.0
2018-05-18 13:30:00,102.59,102.67,102.35,102.42,10174.0,102.59,102.67,102.35,102.42,10174.0
2018-05-18 14:00:00,102.49,102.68,102.18,102.55,18604.0,102.49,102.68,102.18,102.55,18604.0
2018-05-18 14:30:00,102.48,102.6,102.34,102.43,12635.0,102.48,102.6,102.34,102.43,12635.0
2018-05-18 15:00:00,102.34,102.49,102.27,102.34,20126.0,102.34,102.49,102.27,102.34,20126.0
2018-05-18 15:30:00,102.35,102.35,101.62,101.72,75474.0,102.35,102.35,101.62,101.72,75474.0
2018-05-21 09:30:00,102.41,104.1,102.41,103.74,35045.0,102.41,104.1,102.41,103.74,35045.0
2018-05-21 10:00:00,103.76,104.37,103.74,103.94,30006.0,103.76,104.37,103.74,103.94,30006.0
2018-05-21 10:30:00,103.91,105.6,103.91,104.94,78999.0,103.91,105.6,103.91,104.94,78999.0
2018-05-21 11:00:00,104.87,105.16,104.29,104.65,99908.0,104.87,105.16,104.29,104.65,99908.0
2018-05-21 11:30:00,104.66,105.23,104.63,104.89,44726.0,104.66,105.23,104.63,104.89,44726.0
2018-05-21 12:00:00,104.92,105.06,104.6,104.9,94878.0,104.92,105.06,104.6,104.9,94878.0
2018-05-21 12:30:00,104.94,105.02,104.6,104.6,39221.0,104.94,105.02,104.6,104.6,39221.0
2018-05-21 13:00:00,104.63,104.73,104.21,104.34,17597.0,104.63,104.73,104.21,104.34,17597.0
2018-05-21 13:30:00,104.32,104.4,103.9,104.3,26747.0,104.32,104.4,103.9,104.3,26747.0
2018-05-21 14:00:00,104.23,104.25,103.8,103.86,13910.0,104.23,104.25,103.8,103.86,13910.0
2018-05-21 14:30:00,103.86,104.05,103.8,104.01,13145.0,103.86,104.05,103.8,104.01,13145.0
2018-05-21 15:00:00,104.02,104.1,103.46,103.55,26081.0,104.02,104.1,103.46,103.55,26081.0
2018-05-21 15:30:00,103.45,103.9,103.29,103.72,76802.0,103.45,103.9,103.29,103.72,76802.0
2018-05-22 09:30:00,104.08,104.62,102.53,102.95,12883.0,104.08,104.62,102.53,102.95,12883.0
2018-05-22 10:00:00,103.03,103.41,101.97,101.97,25278.0,103.03,103.41,101.97,101.97,25278.0
2018-05-22 10:30:00,102.02,102.1,100.87,101.22,26625.0,102.02,102.1,100.87,101.22,26625.0
2018-05-22 11:00:00,101.25,101.34,100.8,101.08,20521.0,101.25,101.34,100.8,101.08,20521.0
2018-05-22 11:30:00,101.15,101.19,100.3,100.45,26979.0,101.15,101.19,100.3,100.45,26979.0
2018-05-22 12:00:00,100.4,100.53,99.82,99.87,17761.0,100.4,100.53,99.82,99.87,17761.0
2018-05-22 12:30:00,99.73,100.26,99.66,99.93,88320.0,99.73,100.26,99.66,99.93,88320.0
2018-05-22 13:00:00,99.87,99.9,99.19,99.36,22300.0,99.87,99.9,99.19,99.36,22300.0
2018-05-22 13:30:00,99.37,99.47,98.71,99.12,27446.0,99.37,99.47,98.71,99.12,27446.0
2018-05-22 14:00:00,99.12,99.2,98.78,98.85,15703.0,99.12,99.2,98.78,98.85,15703.0
2018-05-22 14:30:00,98.81,98.87,98.4,98.4,16608.0,98.81,98.87,98.4,98.4,16608.0
2018-05-22 15:00:00,98.4,98.89,98.34,98.81,28763.0,98.4,98.89,98.34,98.81,28763.0
2018-05-22 15:30:00,98.81,98.98,98.03,98.33,114885.0,98.81,98.98,98.03,98.33,114885.0
2018-05-23 09:30:00,98.45,101.46,97.67,101.44,31971.0,98.45,101.46,97.67,101.44,31971.0
2018-05-23 10:00:00,101.02,102.58,100.95,101.9,45869.0,101.02,102.58,100.95,101.9,45869.0
2018-05-23 10:30:00,102.08,102.2,100.9,101.45,25948.0,102.08,102.2,100.9,101.45,25948.0
2018-05-23 11:00:00,101.32,102.08,101.31,102.01,22449.0,101.32,102.08,101.31,102.01,22449.0
2018-05-23 11:30:00,102.1,102.81,101.85,102.46,30871.0,102.1,102.81,101.85,102.46,30871.0
2018-05-23 12:00:00,102.45,102.52,101.62,101.87,15445.0,102.45,102.52,101.62,101.87,15445.0
2018-05-23 12:30:00,102.0,102.52,101.72,102.25,25521.0,102.0,102.52,101.72,102.25,25521.0
2018-05-23 13:00:00,102.36,102.39,101.87,102.04,40759.0,102.36,102.39,101.87,102.04,40759.0
2018-05-23 13:30:00,101.98,102.14,101.09,101.52,14436.0,101.98,102.14,101.09,101.52,14436.0
2018-05-23 14:00:00,101.59,102.01,101.3,101.81,12860.0,101.59,102.01,101.3,101.81,12860.0
2018-05-23 14:30:00,101.84,101.84,101.24,101.47,19768.0,101.84,101.84,101.24,101.47,19768.0
2018-05-23 15:00:00,101.39,101.52,100.73,100.82,35005.0,101.39,101.52,100.73,100.82,35005.0
2018-05-23 15:30:00,100.86,101.2,100.57,100.64,98495.0,100.86,101.2,100.57,100.64,98495.0
2018-05-24 09:30:00,102.15,103.57,101.8,103.57,48516.0,102.15,103.57,101.8,103.57,48516.0
2018-05-24 10:00:00,103.59,104.83,102.77,102.91,46519.0,103.59,104.83,102.77,102.91,46519.0
2018-05-24 10:30:00,102.75,103.84,102.26,103.66,31807.0,102.75,103.84,102.26,103.66,31807.0
2018-05-24 11:00:00,103.64,106.4,103.55,106.36,66940.0,103.64,106.4,103.55,106.36,66940.0
2018-05-24 11:30:00,106.21,106.22,104.4,104.85,50986.0,106.21,106.22,104.4,104.85,50986.0
2018-05-24 12:00:00,104.83,105.06,103.25,103.51,30130.0,104.83,105.06,103.25,103.51,30130.0
2018-05-24 12:30:00,103.56,104.46,103.5,104.02,19368.0,103.56,104.46,103.5,104.02,19368.0
2018-05-24 13:00:00,103.85,104.15,103.59,103.88,23643.0,103.85,104.15,103.59,103.88,23643.0
2018-05-24 13:30:00,103.89,104.07,103.06,103.16,41609.0,103.89,104.07,103.06,103.16,41609.0
2018-05-24 14:00:00,103.03,103.45,102.94,103.34,11213.0,103.03,103.45,102.94,103.34,11213.0
2018-05-24 14:30:00,103.34,103.44,102.37,103.01,50507.0,103.34,103.44,102.37,103.01,50507.0
2018-05-24 15:00:00,103.02,103.21,102.33,102.94,35367.0,103.02,103.21,102.33,102.94,35367.0
2018-05-24 15:30:00,103.0,103.21,101.79,102.28,132340.0,103.0,103.21,101.79,102.28,132340.0
2018-05-25 09:30:00,101.41,102.15,100.49,101.59,40939.0,101.41,102.15,100.49,101.59,40939.0
2018-05-25 10:00:00,101.56,103.2,101.44,102.9,31330.0,101.56,103.2,101.44,102.9,31330.0
2018-05-25 10:30:00,102.88,103.58,102.58,103.58,27671.0,102.88,103.58,102.58,103.58,27671.0
2018-05-25 11:00:00,103.5,103.67,102.71,102.72,23924.0,103.5,103.67,102.71,102.72,23924.0
2018-05-25 11:30:00,102.66,103.55,102.62,103.32,26937.0,102.66,103.55,102.62,103.32,26937.0
2018-05-25 12:00:00,103.44,103.54,103.15,103.29,19803.0,103.44,103.54,103.15,103.29,19803.0
2018-05-25 12:30:00,103.22,104.28,103.2,104.03,20054.0,103.22,104.28,103.2,104.03,20054.0
2018-05-25 13:00:00,104.0,104.43,103.89,104.23,24528.0,104.0,104.43,103.89,104.23,24528.0
2018-05-25 13:30:00,104.14,104.52,104.09,104.44,28008.0,104.14,104.52,104.09,104.44,28008.0
2018-05-25 14:00:00,104.46,104.62,104.09,104.15,23601.0,104.46,104.62,104.09,104.15,23601.0
2018-05-25 14:30:00,104.13,104.99,104.12,104.83,27061.0,104.13,104.99,104.12,104.83,27061.0
2018-05-25 15:00:00,104.89,104.95,104.55,104.91,33647.0,104.89,104.95,104.55,104.91,33647.0
2018-05-25 15:30:00,104.93,104.96,104.01,104.26,73779.0,104.93,104.96,104.01,104.26,73779.0
2018-05-29 09:30:00,103.63,104.74,102.86,104.42,35601.0,103.63,104.74,102.86,104.42,35601.0
2018-05-29 10:00:00,104.4,105.16,104.17,104.97,38130.0,104.4,105.16,104.17,104.97,38130.0
2018-05-29 10:30:00,104.95,105.2,104.8,105.01,40955.0,104.95,105.2,104.8,105.01,40955.0
2018-05-29 11:00:00,104.99,106.04,104.89,105.01,42554.0,104.99,106.04,104.89,105.01,42554.0
2018-05-29 11:30:00,104.95,105.3,104.49,105.29,28903.0,104.95,105.3,104.49,105.29,28903.0
2018-05-29 12:00:00,105.12,105.22,104.12,104.42,21761.0,105.12,105.22,104.12,104.42,21761.0
2018-05-29 12:30:00,104.43,105.2,104.43,105.2,19305.0,104.43,105.2,104.43,105.2,19305.0
2018-05-29 13:00:00,105.21,105.23,104.23,104.39,15581.0,105.21,105.23,104.23,104.39,15581.0
2018-05-29 13:30:00,104.29,104.31,103.8,103.98,23662.0,104.29,104.31,103.8,103.98,23662.0
2018-05-29 14:00:00,103.96,104.68,103.82,104.68,18401.0,103.96,104.68,103.82,104.68,18401.0
2018-05-29 14:30:00,104.58,104.76,104.14,104.18,15676.0,104.58,104.76,104.14,104.18,15676.0
2018-05-29 15:00:00,104.25,104.5,103.94,104.2,20934.0,104.25,104.5,103.94,104.2,20934.0
2018-05-29 15:30:00,104.28,105.52,104.13,105.4,96263.0,104.28,105.52,104.13,105.4,96263.0
2018-05-30 09:30:00,105.73,105.97,104.68,104.68,19211.0,105.73,105.97,104.68,104.68,19211.0
2018-05-30 10:00:00,104.72,104.72,103.34,104.15,37642.0,104.72,104.72,103.34,104.15,37642.0
2018-05-30 10:30:00,104.15,104.27,103.55,104.25,22307.0,104.15,104.27,103.55,104.25,22307.0
2018-05-30 11:00:00,104.19,104.19,102.46,102.5,49097.0,104.19,104.19,102.46,102.5,49097.0
2018-05-30 11:30:00,102.53,102.94,102.35,102.91,21783.0,102.53,102.94,102.35,102.91,21783.0
2018-05-30 12:00:00,102.91,102.91,102.41,102.53,36022.0,102.91,102.91,102.41,102.53,36022.0
2018-05-30 12:30:00,102.54,103.23,102.49,102.96,31409.0,102.54,103.23,102.49,102.96,31409.0
2018-05-30 13:00:00,102.87,102.97,102.75,102.87,30007.0,102.87,102.97,102.75,102.87,30007.0
2018-05-30 13:30:00,102.85,103.68,102.85,103.45,34243.0,102.85,103.68,102.85,103.45,34243.0
2018-05-30 14:00:00,103.53,103.53,103.12,103.19,14892.0,103.53,103.53,103.12,103.19,14892.0
2018-05-30 14:30:00,103.14,103.43,102.45,102.45,28530.0,103.14,103.43,102.45,102.45,28530.0
2018-05-30 15:00:00,102.54,102.8,102.47,102.79,27571.0,102.54,102.8,102.47,102.79,27571.0
2018-05-30 15:30:00,102.73,103.07,102.51,102.84,89289.0,102.73,103.07,102.51,102.84,89289.0
2018-05-31 09:30:00,103.0,103.82,100.39,100.65,47121.0,103.0,103.82,100.39,100.65,47121.0
2018-05-31 10:00:00,100.54,100.86,99.05,100.12,94152.0,100.54,100.86,99.05,100.12,94152.0
2018-05-31 10:30:00,100.2,100.28,98.56,99.13,57059.0,100.2,100.28,98.56,99.13,57059.0
2018-05-31 11:00:00,99.13,99.92,98.96,99.21,31143.0,99.13,99.92,98.96,99.21,31143.0
2018-05-31 11:30:00,99.23,99.78,98.88,99.09,29755.0,99.23,99.78,98.88,99.09,29755.0
2018-05-31 12:00:00,99.09,99.26,98.51,98.66,29943.0,99.09,99.26,98.51,98.66,29943.0
2018-05-31 12:30:00,98.53,99.15,98.3,98.82,18738.0,98.53,99.15,98.3,98.82,18738.0
2018-05-31 13:00:00,98.76,99.05,98.58,98.92,26720.0,98.76,99.05,98.58,98.92,26720.0
2018-05-31 13:30:00,98.91,98.91,98.35,98.37,38328.0,98.91,98.91,98.35,98.37,38328.0
2018-05-31 14:00:00,98.44,98.7,97.93,98.05,30847.0,98.44,98.7,97.93,98.05,30847.0
2018-05-31 14:30:00,98.01,98.13,97.33,97.66,28685.0,98.01,98.13,97.33,97.66,28685.0
2018-05-31 15:00:00,97.79,98.45,97.42,97.52,38850.0,97.79,98.45,97.42,97.52,38850.0
2018-05-31 15:30:00,97.46,98.26,97.11,97.7,151597.0,97.46,98.26,97.11,97.7,151597.0
2018-06-01 09:30:00,97.78,98.6,97.76,98.04,54798.0,97.78,98.6,97.76,98.04,54798.0
2018-06-01 10:00:00,98.14,98.83,98.0,98.21,29348.0,98.14,98.83,98.0,98.21,29348.0
2018-06-01 10:30:00,98.19,98.24,97.11,97.36,29494.0,98.19,98.24,97.11,97.36,29494.0
2018-06-01 11:00:00,97.24,98.24,97.23,97.83,27822.0,97.24,98.24,97.23,97.83,27822.0
2018-06-01 11:30:00,97.81,97.91,96.95,97.01,43989.0,97.81,97.91,96.95,97.01,43989.0
2018-06-01 12:00:00,96.91,97.39,96.63,97.02,41391.0,96.91,97.39,96.63,97.02,41391.0
2018-06-01 12:30:00,97.08,97.78,97.08,97.78,29370.0,97.08,97.78,97.08,97.78,29370.0
2018-06-01 13:00:00,97.78,98.23,97.62,98.23,44187.0,97.78,98.23,97.62,98.23,44187.0
2018-06-01 13:30:00,98.22,98.32,97.68,97.68,32948.0,98.22,98.32,97.68,97.68,32948.0
2018-06-01 14:00:00,97.73,99.01,97.59,99.0,58458.0,97.73,99.01,97.59,99.0,58458.0
2018-06-01 14:30:00,99.0,99.52,98.02,99.52,64136.0,99.0,99.52,98.02,99.52,64136.0
2018-06-01 15:00:00,99.48,99.56,97.34,97.75,50779.0,99.48,99.56,97.34,97.75,50779.0
2018-06-01 15:30:00,97.74,98.3,97.37,98.27,124553.0,97.74,98.3,97.37,98.27,124553.0
2018-06-04 09:30:00,98.62,99.98,98.62,99.26,26968.0,98.62,99.98,98.62,99.26,26968.0
2018-06-04 10:00:00,99.54,100.61,99.18,99.47,42370.0,99.54,100.61,99.18,99.47,42370.0
2018-06-04 10:30:00,99.41,100.63,99.41,100.48,47850.0,99.41,100.63,99.41,100.48,47850.0
2018-06-04 11:00:00,100.47,101.75,100.46,101.48,30966.0,100.47,101.75,100.46,101.48,30966.0
2018-06-04 11:30:00,101.52,101.93,101.52,101.62,40372.0,101.52,101.93,101.52,101.62,40372.0
2018-06-04 12:00:00,101.62,101.63,100.84,101.12,23798.0,101.62,101.63,100.84,101.12,23798.0
2018-06-04 12:30:00,101.15,101.3,100.91,101.06,15135.0,101.15,101.3,100.91,101.06,15135.0
2018-06-04 13:00:00,101.02,101.86,101.02,101.6,10191.0,101.02,101.86,101.02,101.6,10191.0
2018-06-04 13:30:00,101.62,101.63,100.97,100.97,15072.0,101.62,101.63,100.97,100.97,15072.0
2018-06-04 14:00:00,100.92,101.59,100.52,100.56,26036.0,100.92,101.59,100.52,100.56,26036.0
2018-06-04 14:30:00,100.65,101.2,100.54,101.2,25479.0,100.65,101.2,100.54,101.2,25479.0
2018-06-04 15:00:00,101.19,101.7,101.12,101.65,24586.0,101.19,101.7,101.12,101.65,24586.0
2018-06-04 15:30:00,101.65,101.66,100.96,101.07,85755.0,101.65,101.66,100.96,101.07,85755.0
2018-06-05 09:30:00,101.16,103.3,101.16,103.14,48732.0,101.16,103.3,101.16,103.14,48732.0
2018-06-05 10:00:00,103.07,104.44,103.06,103.39,67006.0,103.07,104.44,103.06,103.39,67006.0
2018-06-05 10:30:00,103.5,104.3,103.29,104.25,39832.0,103.5,104.3,103.29,104.25,39832.0
2018-06-05 11:00:00,104.22,104.78,103.97,104.24,57961.0,104.22,104.78,103.97,104.24,57961.0
2018-06-05 11:30:00,104.23,104.7,103.84,104.64,40878.0,104.23,104.7,103.84,104.64,40878.0
2018-06-05 12:00:00,104.66,105.66,104.6,105.43,37797.0,104.66,105.66,104.6,105.43,37797.0
2018-06-05 12:30:00,105.53,106.39,105.31,105.92,68812.0,105.53,106.39,105.31,105.92,68812.0
2018-06-05 13:00:00,105.91,106.04,105.66,105.89,42629.0,105.91,106.04,105.66,105.89,42629.0
2018-06-05 13:30:00,105.87,106.43,105.65,106.28,33716.0,105.87,106.43,105.65,106.28,33716.0
2018-06-05 14:00:00,106.35,107.0,106.28,106.5,58554.0,106.35,107.0,106.28,106.5,58554.0
2018-06-05 14:30:00,106.48,106.96,106.39,106.61,38194.0,106.48,106.96,106.39,106.61,38194.0
2018-06-05 15:00:00,106.55,106.75,105.53,105.53,66294.0,106.55,106.75,105.53,105.53,66294.0
2018-06-05 15:30:00,105.44,106.04,105.36,105.94,123849.0,105.44,106.04,105.36,105.94,123849.0
2018-06-06 09:30:00,106.9,108.41,102.19,103.45,122381.0,106.9,108.41,102.19,103.45,122381.0
2018-06-06 10:00:00,103.38,107.1,103.25,106.35,78524.0,103.38,107.1,103.25,106.35,78524.0
2018-06-06 10:30:00,106.39,107.6,106.32,107.0,68622.0,106.39,107.6,106.32,107.0,68622.0
2018-06-06 11:00:00,107.13,107.89,107.13,107.86,28698.0,107.13,107.89,107.13,107.86,28698.0
2018-06-06 11:30:00,107.82,108.06,107.27,107.76,35814.0,107.82,108.06,107.27,107.76,35814.0
2018-06-06 12:00:00,107.68,108.5,107.49,108.44,36588.0,107.68,108.5,107.49,108.44,36588.0
2018-06-06 12:30:00,108.5,109.2,108.04,109.15,63237.0,108.5,109.2,108.04,109.15,63237.0
2018-06-06 13:00:00,109.17,110.12,108.84,108.97,86743.0,109.17,110.12,108.84,108.97,86743.0
2018-06-06 13:30:00,108.91,109.22,108.35,109.03,50369.0,108.91,109.22,108.35,109.03,50369.0
2018-06-06 14:00:00,109.09,110.15,108.75,109.82,64582.0,109.09,110.15,108.75,109.82,64582.0
2018-06-06 14:30:00,109.69,110.25,109.27,110.2,33649.0,109.69,110.25,109.27,110.2,33649.0
2018-06-06 15:00:00,110.13,110.25,109.67,109.87,47300.0,110.13,110.25,109.67,109.87,47300.0
2018-06-06 15:30:00,109.84,110.38,109.15,109.93,150301.0,109.84,110.38,109.15,109.93,150301.0
2018-06-07 09:30:00,110.25,111.32,108.64,108.72,109155.0,110.25,111.32,108.64,108.72,109155.0
2018-06-07 10:00:00,108.72,109.89,108.26,108.56,46394.0,108.72,109.89,108.26,108.56,46394.0
2018-06-07 10:30:00,108.4,108.63,107.12,108.0,53445.0,108.4,108.63,107.12,108.0,53445.0
2018-06-07 11:00:00,108.0,108.17,107.44,107.63,41598.0,108.0,108.17,107.44,107.63,41598.0
2018-06-07 11:30:00,107.57,107.87,107.0,107.71,32601.0,107.57,107.87,107.0,107.71,32601.0
2018-06-07 12:00:00,107.72,108.65,107.5,108.65,41065.0,107.72,108.65,107.5,108.65,41065.0
2018-06-07 12:30:00,108.55,108.58,107.88,108.34,45634.0,108.55,108.58,107.88,108.34,45634.0
2018-06-07 13:00:00,108.34,109.21,108.09,109.01,23560.0,108.34,109.21,108.09,109.01,23560.0
2018-06-07 13:30:00,108.81,109.26,108.53,109.26,20936.0,108.81,109.26,108.53,109.26,20936.0
2018-06-07 14:00:00,109.28,109.87,109.27,109.81,30066.0,109.28,109.87,109.27,109.81,30066.0
2018-06-07 14:30:00,109.77,110.37,109.77,110.32,24224.0,109.77,110.37,109.77,110.32,24224.0
2018-06-07 15:00:00,110.32,110.32,109.73,110.0,29189.0,110.32,110.32,109.73,110.0,29189.0
2018-06-07 15:30:00,110.0,110.86,109.89,110.73,136948.0,110.0,110.86,109.89,110.73,136948.0
2018-06-08 09:30:00,110.32,111.97,109.76,111.75,64710.0,110.32,111.97,109.76,111.75,64710.0
2018-06-08 10:00:00,111.76,113.42,111.51,111.54,102170.0,111.76,113.42,111.51,111.54,102170.0
2018-06-08 10:30:00,111.61,111.62,110.32,110.99,118908.0,111.61,111.62,110.32,110.99,118908.0
2018-06-08 11:00:00,111.0,111.83,110.23,111.55,67103.0,111.0,111.83,110.23,111.55,67103.0
2018-06-08 11:30:00,111.59,111.75,111.16,111.23,23990.0,111.59,111.75,111.16,111.23,23990.0
2018-06-08 12:00:00,111.19,111.55,110.72,111.55,78063.0,111.19,111.55,110.72,111.55,78063.0
2018-06-08 12:30:00,111.5,112.75,111.36,112.75,27594.0,111.5,112.75,111.36,112.75,27594.0
2018-06-08 13:00:00,112.69,113.07,112.51,112.94,89578.0,112.69,113.07,112.51,112.94,89578.0
2018-06-08 13:30:00,113.0,113.46,112.3,113.46,93193.0,113.0,113.46,112.3,113.46,93193.0
2018-06-08 14:00:00,113.48,114.14,113.06,113.27,92896.0,113.48,114.14,113.06,113.27,92896.0
2018-06-08 14:30:00,113.25,113.49,112.97,113.26,77883.0,113.25,113.49,112.97,113.26,77883.0
2018-06-08 15:00:00,113.22,113.35,112.41,112.95,43599.0,113.22,113.35,112.41,112.95,43599.0
2018-06-08 15:30:00,112.93,114.13,112.88,113.26,178541.0,112.93,114.13,112.88,113.26,178541.0
2018-06-11 09:30:00,115.46,118.33,115.19,117.09,286431.0,115.46,118.33,115.19,117.09,286431.0
2018-06-11 10:00:00,117.06,117.6,115.39,116.76,172030.0,117.06,117.6,115.39,116.76,172030.0
2018-06-11 10:30:00,116.75,117.52,116.15,116.89,130947.0,116.75,117.52,116.15,116.89,130947.0
2018-06-11 11:00:00,116.89,117.34,116.45,117.08,101442.0,116.89,117.34,116.45,117.08,101442.0
2018-06-11 11:30:00,117.16,117.35,116.02,116.24,102622.0,117.16,117.35,116.02,116.24,102622.0
2018-06-11 12:00:00,116.41,118.26,116.27,118.16,92169.0,116.41,118.26,116.27,118.16,92169.0
2018-06-11 12:30:00,118.23,118.61,117.16,117.49,117283.0,118.23,118.61,117.16,117.49,117283.0
2018-06-11 13:00:00,117.45,117.45,116.75,117.04,91691.0,117.45,117.45,116.75,117.04,91691.0
2018-06-11 13:30:00,117.21,117.91,116.77,117.61,76284.0,117.21,117.91,116.77,117.61,76284.0
2018-06-11 14:00:00,117.7,117.86,116.74,117.38,104042.0,117.7,117.86,116.74,117.38,104042.0
2018-06-11 14:30:00,117.44,119.08,117.43,118.65,165192.0,117.44,119.08,117.43,118.65,165192.0
2018-06-11 15:00:00,118.73,118.92,117.47,117.55,166757.0,118.73,118.92,117.47,117.55,166757.0
2018-06-11 15:30:00,117.59,119.75,116.76,118.72,526650.0,117.59,119.75,116.76,118.72,526650.0
2018-06-12 09:30:00,145.38,150.24,142.47,149.84,2518580.0,145.38,150.24,142.47,149.84,2518580.0
2018-06-12 10:00:00,150.15,152.94,149.15,151.93,814093.0,150.15,152.94,149.15,151.93,814093.0
2018-06-12 10:30:00,151.97,157.0,151.75,157.0,1031230.0,151.97,157.0,151.75,157.0,1031230.0
2018-06-12 11:00:00,156.98,164.4,156.51,164.19,1401739.0,156.98,164.4,156.51,164.19,1401739.0
2018-06-12 11:30:00,164.35,164.49,157.25,159.12,1422251.0,164.35,164.49,157.25,159.12,1422251.0
2018-06-12 12:00:00,159.1,161.92,158.74,161.34,453331.0,159.1,161.92,158.74,161.34,453331.0
2018-06-12 12:30:00,161.14,161.85,157.8,160.03,455759.0,161.14,161.85,157.8,160.03,455759.0
2018-06-12 13:00:00,160.0,160.57,157.29,157.42,407302.0,160.0,160.57,157.29,157.42,407302.0
2018-06-12 13:30:00,157.4,159.75,155.71,156.66,613669.0,157.4,159.75,155.71,156.66,613669.0
2018-06-12 14:00:00,156.66,158.4,155.92,156.17,404256.0,156.66,158.4,155.92,156.17,404256.0
2018-06-12 14:30:00,156.05,157.48,153.8,155.54,572818.0,156.05,157.48,153.8,155.54,572818.0
2018-06-12 15:00:00,155.43,156.86,154.35,156.37,398966.0,155.43,156.86,154.35,156.37,398966.0
2018-06-12 15:30:00,156.29,158.06,153.37,154.74,917229.0,156.29,158.06,153.37,154.74,917229.0
2018-06-13 09:30:00,154.48,160.0,154.48,157.99,537646.0,154.48,160.0,154.48,157.99,537646.0
2018-06-13 10:00:00,157.9,158.12,154.38,154.43,293123.0,157.9,158.12,154.38,154.43,293123.0
2018-06-13 10:30:00,154.69,155.62,153.15,155.02,217952.0,154.69,155.62,153.15,155.02,217952.0
2018-06-13 11:00:00,155.05,155.21,153.78,154.95,99196.0,155.05,155.21,153.78,154.95,99196.0
2018-06-13 11:30:00,154.89,155.06,153.9,154.71,76144.0,154.89,155.06,153.9,154.71,76144.0
2018-06-13 12:00:00,154.61,155.73,154.11,154.76,87298.0,154.61,155.73,154.11,154.76,87298.0
2018-06-13 12:30:00,154.84,154.85,152.81,152.92,133623.0,154.84,154.85,152.81,152.92,133623.0
2018-06-13 13:00:00,152.88,154.5,152.8,153.98,70894.0,152.88,154.5,152.8,153.98,70894.0
2018-06-13 13:30:00,153.98,154.72,153.77,154.29,58213.0,153.98,154.72,153.77,154.29,58213.0
2018-06-13 14:00:00,154.25,154.37,153.27,153.62,101918.0,154.25,154.37,153.27,153.62,101918.0
2018-06-13 14:30:00,153.43,154.59,153.43,154.13,131679.0,153.43,154.59,153.43,154.13,131679.0
2018-06-13 15:00:00,154.22,154.69,154.11,154.43,111332.0,154.22,154.69,154.11,154.43,111332.0
2018-06-13 15:30:00,154.47,155.09,154.19,154.9,328696.0,154.47,155.09,154.19,154.9,328696.0
2018-06-14 09:30:00,157.0,157.5,153.6,154.26,219720.0,157.0,157.5,153.6,154.26,219720.0
2018-06-14 10:00:00,154.34,155.32,153.4,155.0,320962.0,154.34,155.32,153.4,155.0,320962.0
2018-06-14 10:30:00,154.9,154.98,153.01,153.22,171211.0,154.9,154.98,153.01,153.22,171211.0
2018-06-14 11:00:00,153.14,153.5,152.05,152.16,94517.0,153.14,153.5,152.05,152.16,94517.0
2018-06-14 11:30:00,152.06,153.18,151.69,152.72,102794.0,152.06,153.18,151.69,152.72,102794.0
2018-06-14 12:00:00,152.89,154.07,152.52,152.72,175279.0,152.89,154.07,152.52,152.72,175279.0
2018-06-14 12:30:00,152.8,154.56,152.8,154.32,38973.0,152.8,154.56,152.8,154.32,38973.0
2018-06-14 13:00:00,154.32,155.0,153.84,154.43,62138.0,154.32,155.0,153.84,154.43,62138.0
2018-06-14 13:30:00,154.53,155.09,154.27,154.92,75235.0,154.53,155.09,154.27,154.92,75235.0
2018-06-14 14:00:00,154.9,155.06,153.19,153.95,76922.0,154.9,155.06,153.19,153.95,76922.0
2018-06-14 14:30:00,153.91,154.09,152.76,152.96,63698.0,153.91,154.09,152.76,152.96,63698.0
2018-06-14 15:00:00,152.97,154.15,152.5,153.85,95508.0,152.97,154.15,152.5,153.85,95508.0
2018-06-14 15:30:00,153.91,154.89,153.46,154.44,218831.0,153.91,154.89,153.46,154.44,218831.0
2018-06-15 09:30:00,155.37,158.25,153.22,158.25,192068.0,155.37,158.25,153.22,158.25,192068.0
2018-06-15 10:00:00,158.4,160.15,157.42,157.87,216426.0,158.4,160.15,157.42,157.87,216426.0
2018-06-15 10:30:00,157.61,159.11,155.89,157.29,200636.0,157.61,159.11,155.89,157.29,200636.0
2018-06-15 11:00:00,157.27,158.64,156.62,158.4,81588.0,157.27,158.64,156.62,158.4,81588.0
2018-06-15 11:30:00,158.38,158.57,156.88,157.01,88596.0,158.38,158.57,156.88,157.01,88596.0
2018-06-15 12:00:00,157.01,157.62,157.01,157.62,81380.0,157.01,157.62,157.01,157.62,81380.0
2018-06-15 12:30:00,157.62,160.0,157.49,158.2,150561.0,157.62,160.0,157.49,158.2,150561.0
2018-06-15 13:00:00,158.27,159.95,158.26,159.15,96916.0,158.27,159.95,158.26,159.15,96916.0
2018-06-15 13:30:00,159.17,159.17,157.7,158.65,58719.0,159.17,159.17,157.7,158.65,58719.0
2018-06-15 14:00:00,158.59,159.73,158.14,158.44,160633.0,158.59,159.73,158.14,158.44,160633.0
2018-06-15 14:30:00,158.58,159.22,158.2,159.09,140083.0,158.58,159.22,158.2,159.09,140083.0
2018-06-15 15:00:00,159.17,160.95,158.98,160.58,126953.0,159.17,160.95,158.98,160.58,126953.0
2018-06-15 15:30:00,160.49,160.87,159.65,160.85,233205.0,160.49,160.87,159.65,160.85,233205.0
2018-06-18 09:30:00,155.66,158.5,155.0,155.59,344781.0,155.66,158.5,155.0,155.59,344781.0
2018-06-18 10:00:00,155.33,156.03,153.73,155.57,173882.0,155.33,156.03,153.73,155.57,173882.0
2018-06-18 10:30:00,155.62,158.26,155.49,156.8,141868.0,155.62,158.26,155.49,156.8,141868.0
2018-06-18 11:00:00,156.71,157.68,155.75,156.0,94275.0,156.71,157.68,155.75,156.0,94275.0
2018-06-18 11:30:00,156.09,156.15,154.08,154.62,115837.0,156.09,156.15,154.08,154.62,115837.0
2018-06-18 12:00:00,154.79,155.5,154.11,155.09,66015.0,154.79,155.5,154.11,155.09,66015.0
2018-06-18 12:30:00,155.13,155.34,154.2,154.47,44145.0,155.13,155.34,154.2,154.47,44145.0
2018-06-18 13:00:00,154.4,154.95,154.2,154.61,31927.0,154.4,154.95,154.2,154.61,31927.0
2018-06-18 13:30:00,154.68,154.76,154.01,154.61,40344.0,154.68,154.76,154.01,154.61,40344.0
2018-06-18 14:00:00,154.53,155.0,153.64,153.71,66575.0,154.53,155.0,153.64,153.71,66575.0
2018-06-18 14:30:00,153.79,154.17,153.23,153.63,84245.0,153.79,154.17,153.23,153.63,84245.0
2018-06-18 15:00:00,153.68,154.11,153.23,153.85,61586.0,153.68,154.11,153.23,153.85,61586.0
2018-06-18 15:30:00,153.92,155.0,153.83,154.49,168422.0,153.92,155.0,153.83,154.49,168422.0
2018-06-19 09:30:00,152.64,153.74,151.0,152.66,198609.0,152.64,153.74,151.0,152.66,198609.0
2018-06-19 10:00:00,152.65,154.46,152.21,153.45,126647.0,152.65,154.46,152.21,153.45,126647.0
2018-06-19 10:30:00,153.45,153.71,152.27,152.48,83808.0,153.45,153.71,152.27,152.48,83808.0
2018-06-19 11:00:00,152.53,152.53,151.25,152.12,70361.0,152.53,152.53,151.25,152.12,70361.0
2018-06-19 11:30:00,152.02,152.56,151.58,151.59,34791.0,152.02,152.56,151.58,151.59,34791.0
2018-06-19 12:00:00,151.6,153.75,151.59,152.93,54337.0,151.6,153.75,151.59,152.93,54337.0
2018-06-19 12:30:00,153.22,153.77,152.74,152.99,55532.0,153.22,153.77,152.74,152.99,55532.0
2018-06-19 13:00:00,152.96,153.47,152.58,153.0,14423.0,152.96,153.47,152.58,153.0,14423.0
2018-06-19 13:30:00,153.09,153.3,152.15,152.37,39246.0,153.09,153.3,152.15,152.37,39246.0
2018-06-19 14:00:00,152.3,152.8,151.73,151.87,108413.0,152.3,152.8,151.73,151.87,108413.0
2018-06-19 14:30:00,151.8,152.23,151.65,151.94,75846.0,151.8,152.23,151.65,151.94,75846.0
2018-06-19 15:00:00,152.01,152.11,151.86,152.0,46482.0,152.01,152.11,151.86,152.0,46482.0
2018-06-19 15:30:00,151.96,152.19,151.63,151.72,175839.0,151.96,152.19,151.63,151.72,175839.0
2018-06-20 09:30:00,151.1,151.55,148.19,148.21,214090.0,151.1,151.55,148.19,148.21,214090.0
2018-06-20 10:00:00,148.45,152.4,148.03,152.4,184201.0,148.45,152.4,148.03,152.4,184201.0
2018-06-20 10:30:00,152.33,152.53,149.0,149.07,74699.0,152.33,152.53,149.0,149.07,74699.0
2018-06-20 11:00:00,149.21,149.58,148.2,149.19,65368.0,149.21,149.58,148.2,149.19,65368.0
2018-06-20 11:30:00,149.19,150.64,149.18,150.6,84310.0,149.19,150.64,149.18,150.6,84310.0
2018-06-20 12:00:00,150.41,150.63,149.68,149.79,91089.0,150.41,150.63,149.68,149.79,91089.0
2018-06-20 12:30:00,149.83,149.83,148.67,148.9,33567.0,149.83,149.83,148.67,148.9,33567.0
2018-06-20 13:00:00,148.84,150.63,148.36,150.47,41423.0,148.84,150.63,148.36,150.47,41423.0
2018-06-20 13:30:00,150.6,151.57,150.56,151.55,66006.0,150.6,151.57,150.56,151.55,66006.0
2018-06-20 14:00:00,151.61,152.0,151.37,151.37,35664.0,151.61,152.0,151.37,151.37,35664.0
2018-06-20 14:30:00,151.4,151.83,151.34,151.52,116947.0,151.4,151.83,151.34,151.52,116947.0
2018-06-20 15:00:00,151.6,151.95,151.47,151.84,52686.0,151.6,151.95,151.47,151.84,52686.0
2018-06-20 15:30:00,151.82,151.95,151.44,151.7,112347.0,151.82,151.95,151.44,151.7,112347.0
2018-06-21 09:30:00,152.5,154.67,150.15,150.29,70503.0,152.5,154.67,150.15,150.29,70503.0
2018-06-21 10:00:00,150.63,151.28,149.51,150.93,65318.0,150.63,151.28,149.51,150.93,65318.0
2018-06-21 10:30:00,151.17,152.0,150.5,151.11,39952.0,151.17,152.0,150.5,151.11,39952.0
2018-06-21 11:00:00,151.45,151.68,150.68,151.23,28933.0,151.45,151.68,150.68,151.23,28933.0
2018-06-21 11:30:00,150.96,151.9,150.96,151.31,28002.0,150.96,151.9,150.96,151.31,28002.0
2018-06-21 12:00:00,151.31,151.71,150.52,151.71,30576.0,151.31,151.71,150.52,151.71,30576.0
2018-06-21 12:30:00,151.66,151.98,151.1,151.23,26456.0,151.66,151.98,151.1,151.23,26456.0
2018-06-21 13:00:00,151.35,152.37,151.11,151.67,21866.0,151.35,152.37,151.11,151.67,21866.0
2018-06-21 13:30:00,151.74,151.99,151.5,151.98,30436.0,151.74,151.99,151.5,151.98,30436.0
2018-06-21 14:00:00,151.93,152.31,151.66,151.81,51687.0,151.93,152.31,151.66,151.81,51687.0
2018-06-21 14:30:00,151.89,152.16,151.06,151.18,21829.0,151.89,152.16,151.06,151.18,21829.0
2018-06-21 15:00:00,151.1,151.75,151.1,151.52,27271.0,151.1,151.75,151.1,151.52,27271.0
2018-06-21 15:30:00,151.56,151.59,148.82,149.24,245027.0,151.56,151.59,148.82,149.24,245027.0
2018-06-22 09:30:00,149.91,151.6,149.88,151.03,33887.0,149.91,151.6,149.88,151.03,33887.0
2018-06-22 10:00:00,150.78,150.86,148.95,149.41,52131.0,150.78,150.86,148.95,149.41,52131.0
2018-06-22 10:30:00,149.49,150.32,149.08,149.92,54475.0,149.49,150.32,149.08,149.92,54475.0
2018-06-22 11:00:00,149.86,151.09,149.78,150.9,30517.0,149.86,151.09,149.78,150.9,30517.0
2018-06-22 11:30:00,150.91,151.37,150.57,150.63,16676.0,150.91,151.37,150.57,150.63,16676.0
2018-06-22 12:00:00,150.74,151.13,150.38,150.38,15876.0,150.74,151.13,150.38,150.38,15876.0
2018-06-22 12:30:00,150.61,150.71,149.34,149.6,18753.0,150.61,150.71,149.34,149.6,18753.0
2018-06-22 13:00:00,149.58,150.34,149.53,150.23,17732.0,149.58,150.34,149.53,150.23,17732.0
2018-06-22 13:30:00,150.25,151.17,150.18,151.06,26526.0,150.25,151.17,150.18,151.06,26526.0
2018-06-22 14:00:00,151.21,152.0,150.83,151.08,24337.0,151.21,152.0,150.83,151.08,24337.0
2018-06-22 14:30:00,151.24,151.95,151.02,151.69,23769.0,151.24,151.95,151.02,151.69,23769.0
2018-06-22 15:00:00,151.51,152.03,151.1,151.1,32629.0,151.51,152.03,151.1,151.1,32629.0
2018-06-22 15:30:00,151.02,151.36,150.38,151.22,153264.0,151.02,151.36,150.38,151.22,153264.0
2018-06-25 09:30:00,149.31,150.6,147.04,148.33,59614.0,149.31,150.6,147.04,148.33,59614.0
2018-06-25 10:00:00,148.32,149.53,147.94,148.39,57550.0,148.32,149.53,147.94,148.39,57550.0
2018-06-25 10:30:00,148.31,148.45,145.68,145.78,96158.0,148.31,148.45,145.68,145.78,96158.0
2018-06-25 11:00:00,145.78,146.95,145.68,145.95,83046.0,145.78,146.95,145.68,145.95,83046.0
2018-06-25 11:30:00,146.16,146.22,144.56,146.1,59129.0,146.16,146.22,144.56,146.1,59129.0
2018-06-25 12:00:00,146.19,146.39,145.35,146.19,25828.0,146.19,146.39,145.35,146.19,25828.0
2018-06-25 12:30:00,146.27,146.81,146.13,146.81,20871.0,146.27,146.81,146.13,146.81,20871.0
2018-06-25 13:00:00,146.62,147.0,146.2,146.98,15022.0,146.62,147.0,146.2,146.98,15022.0
2018-06-25 13:30:00,147.06,147.8,146.94,147.21,20686.0,147.06,147.8,146.94,147.21,20686.0
2018-06-25 14:00:00,146.97,147.07,146.27,146.45,25622.0,146.97,147.07,146.27,146.45,25622.0
2018-06-25 14:30:00,146.32,146.44,143.1,145.54,116492.0,146.32,146.44,143.1,145.54,116492.0
2018-06-25 15:00:00,145.41,145.43,144.23,145.23,38963.0,145.41,145.43,144.23,145.23,38963.0
2018-06-25 15:30:00,145.19,146.34,144.95,145.88,125717.0,145.19,146.34,144.95,145.88,125717.0
2018-06-26 09:30:00,147.45,147.68,145.8,146.78,38941.0,147.45,147.68,145.8,146.78,38941.0
2018-06-26 10:00:00,147.0,148.35,146.51,146.51,32666.0,147.0,148.35,146.51,146.51,32666.0
2018-06-26 10:30:00,146.68,147.1,144.71,145.08,37892.0,146.68,147.1,144.71,145.08,37892.0
2018-06-26 11:00:00,144.94,145.99,144.0,144.0,20098.0,144.94,145.99,144.0,144.0,20098.0
2018-06-26 11:30:00,143.78,145.5,143.58,144.93,42860.0,143.78,145.5,143.58,144.93,42860.0
2018-06-26 12:00:00,145.21,145.21,144.47,144.75,13345.0,145.21,145.21,144.47,144.75,13345.0
2018-06-26 12:30:00,144.57,144.72,144.09,144.57,14936.0,144.57,144.72,144.09,144.57,14936.0
2018-06-26 13:00:00,144.35,145.33,144.2,145.17,16006.0,144.35,145.33,144.2,145.17,16006.0
2018-06-26 13:30:00,145.14,145.22,144.47,144.97,20410.0,145.14,145.22,144.47,144.97,20410.0
2018-06-26 14:00:00,144.87,145.71,144.87,145.5,16931.0,144.87,145.71,144.87,145.5,16931.0
2018-06-26 14:30:00,145.64,145.72,144.87,145.08,17770.0,145.64,145.72,144.87,145.08,17770.0
2018-06-26 15:00:00,144.97,145.33,144.57,145.07,24509.0,144.97,145.33,144.57,145.07,24509.0
2018-06-26 15:30:00,145.1,145.94,144.95,145.55,70212.0,145.1,145.94,144.95,145.55,70212.0
2018-06-27 09:30:00,145.25,147.83,145.03,147.3,55084.0,145.25,147.83,145.03,147.3,55084.0
2018-06-27 10:00:00,147.3,147.3,145.78,146.37,36845.0,147.3,147.3,145.78,146.37,36845.0
2018-06-27 10:30:00,146.53,146.53,145.82,146.38,20532.0,146.53,146.53,145.82,146.38,20532.0
2018-06-27 11:00:00,146.17,146.19,145.12,145.49,19584.0,146.17,146.19,145.12,145.49,19584.0
2018-06-27 11:30:00,145.56,145.9,145.11,145.64,15239.0,145.56,145.9,145.11,145.64,15239.0
2018-06-27 12:00:00,145.65,146.07,144.86,145.16,20801.0,145.65,146.07,144.86,145.16,20801.0
2018-06-27 12:30:00,145.0,145.12,144.54,144.6,34130.0,145.0,145.12,144.54,144.6,34130.0
2018-06-27 13:00:00,144.56,145.27,144.5,144.79,21190.0,144.56,145.27,144.5,144.79,21190.0
2018-06-27 13:30:00,144.65,145.28,144.46,144.82,38183.0,144.65,145.28,144.46,144.82,38183.0
2018-06-27 14:00:00,144.64,144.85,143.95,144.43,26985.0,144.64,144.85,143.95,144.43,26985.0
2018-06-27 14:30:00,144.24,145.1,144.01,144.54,26311.0,144.24,145.1,144.01,144.54,26311.0
2018-06-27 15:00:00,144.84,145.59,144.02,145.49,40194.0,144.84,145.59,144.02,145.49,40194.0
2018-06-27 15:30:00,145.43,145.43,144.34,144.36,106917.0,145.43,145.43,144.34,144.36,106917.0
2018-06-28 09:30:00,143.82,144.54,141.35,144.21,75863.0,143.82,144.54,141.35,144.21,75863.0
2018-06-28 10:00:00,144.35,144.58,142.11,142.11,20276.0,144.35,144.58,142.11,142.11,20276.0
2018-06-28 10:30:00,142.04,142.58,140.81,142.03,46748.0,142.04,142.58,140.81,142.03,46748.0
2018-06-28 11:00:00,142.19,142.32,140.42,140.78,60653.0,142.19,142.32,140.42,140.78,60653.0
2018-06-28 11:30:00,140.8,141.08,139.59,140.34,42186.0,140.8,141.08,139.59,140.34,42186.0
2018-06-28 12:00:00,140.54,140.72,139.78,140.67,61433.0,140.54,140.72,139.78,140.67,61433.0
2018-06-28 12:30:00,140.76,141.1,140.21,141.01,22401.0,140.76,141.1,140.21,141.01,22401.0
2018-06-28 13:00:00,140.97,141.2,140.5,140.99,15136.0,140.97,141.2,140.5,140.99,15136.0
2018-06-28 13:30:00,141.12,142.16,140.53,141.96,72932.0,141.12,142.16,140.53,141.96,72932.0
2018-06-28 14:00:00,141.85,141.85,141.19,141.43,16194.0,141.85,141.85,141.19,141.43,16194.0
2018-06-28 14:30:00,141.5,141.93,141.15,141.82,19980.0,141.5,141.93,141.15,141.82,19980.0
2018-06-28 15:00:00,141.94,141.94,141.25,141.58,30372.0,141.94,141.94,141.25,141.58,30372.0
2018-06-28 15:30:00,141.5,142.34,141.27,141.79,96860.0,141.5,142.34,141.27,141.79,96860.0
2018-06-29 09:30:00,142.95,145.36,142.41,144.4,58221.0,142.95,145.36,142.41,144.4,58221.0
2018-06-29 10:00:00,144.47,144.52,143.19,143.63,35751.0,144.47,144.52,143.19,143.63,35751.0
2018-06-29 10:30:00,143.58,143.64,141.27,141.28,29362.0,143.58,143.64,141.27,141.28,29362.0
2018-06-29 11:00:00,141.21,141.55,140.77,141.44,32793.0,141.21,141.55,140.77,141.44,32793.0
2018-06-29 11:30:00,141.44,141.53,140.43,140.52,33392.0,141.44,141.53,140.43,140.52,33392.0
2018-06-29 12:00:00,140.59,140.66,140.27,140.47,16914.0,140.59,140.66,140.27,140.47,16914.0
2018-06-29 12:30:00,140.5,140.58,140.14,140.33,20828.0,140.5,140.58,140.14,140.33,20828.0
2018-06-29 13:00:00,140.25,140.66,140.25,140.46,9129.0,140.25,140.66,140.25,140.46,9129.0
2018-06-29 13:30:00,140.43,140.61,140.18,140.38,14066.0,140.43,140.61,140.18,140.38,14066.0
2018-06-29 14:00:00,140.46,141.75,140.42,141.74,36758.0,140.46,141.75,140.42,141.74,36758.0
2018-06-29 14:30:00,141.75,141.79,140.89,140.89,13455.0,141.75,141.79,140.89,140.89,13455.0
2018-06-29 15:00:00,141.0,141.14,140.16,140.22,30284.0,141.0,141.14,140.16,140.22,30284.0
2018-06-29 15:30:00,140.11,140.23,139.5,139.65,112874.0,140.11,140.23,139.5,139.65,112874.0
2018-07-02 09:30:00,139.34,139.98,137.93,139.87,69253.0,139.34,139.98,137.93,139.87,69253.0
2018-07-02 10:00:00,139.89,140.83,138.65,140.83,51721.0,139.89,140.83,138.65,140.83,51721.0
2018-07-02 10:30:00,140.61,141.4,139.35,139.66,51647.0,140.61,141.4,139.35,139.66,51647.0
2018-07-02 11:00:00,139.64,140.36,138.69,139.29,35243.0,139.64,140.36,138.69,139.29,35243.0
2018-07-02 11:30:00,139.28,139.63,138.82,139.15,43064.0,139.28,139.63,138.82,139.15,43064.0
2018-07-02 12:00:00,139.06,140.42,139.05,140.31,22061.0,139.06,140.42,139.05,140.31,22061.0
2018-07-02 12:30:00,140.45,140.46,138.79,139.06,25956.0,140.45,140.46,138.79,139.06,25956.0
2018-07-02 13:00:00,139.06,139.32,138.54,138.89,19200.0,139.06,139.32,138.54,138.89,19200.0
2018-07-02 13:30:00,138.68,138.76,137.9,138.4,33408.0,138.68,138.76,137.9,138.4,33408.0
2018-07-02 14:00:00,138.45,139.08,138.12,138.83,21596.0,138.45,139.08,138.12,138.83,21596.0
2018-07-02 14:30:00,138.95,139.01,138.3,138.36,37710.0,138.95,139.01,138.3,138.36,37710.0
2018-07-02 15:00:00,138.5,139.25,138.45,139.01,42037.0,138.5,139.25,138.45,139.01,42037.0
2018-07-02 15:30:00,139.0,139.29,138.37,139.1,108037.0,139.0,139.29,138.37,139.1,108037.0
2018-07-03 09:30:00,140.3,144.38,140.25,143.17,129847.0,140.3,144.38,140.25,143.17,129847.0
2018-07-03 10:00:00,143.23,144.22,142.42,142.58,36588.0,143.23,144.22,142.42,142.58,36588.0
2018-07-03 10:30:00,142.49,142.49,141.05,141.05,18876.0,142.49,142.49,141.05,141.05,18876.0
2018-07-03 11:00:00,141.19,141.78,141.0,141.35,23534.0,141.19,141.78,141.0,141.35,23534.0
2018-07-03 11:30:00,141.21,141.42,139.7,139.88,58570.0,141.21,141.42,139.7,139.88,58570.0
2018-07-03 12:00:00,139.93,140.37,138.18,138.58,51272.0,139.93,140.37,138.18,138.58,51272.0
2018-07-03 12:30:00,138.76,139.22,137.75,138.67,73782.0,138.76,139.22,137.75,138.67,73782.0
2018-07-05 09:30:00,138.84,139.96,137.19,137.27,35798.0,138.84,139.96,137.19,137.27,35798.0
2018-07-05 10:00:00,137.16,138.53,136.92,137.14,45043.0,137.16,138.53,136.92,137.14,45043.0
2018-07-05 10:30:00,137.14,137.33,135.27,135.54,50663.0,137.14,137.33,135.27,135.54,50663.0
2018-07-05 11:00:00,135.54,136.33,135.53,135.7,21627.0,135.54,136.33,135.53,135.7,21627.0
2018-07-05 11:30:00,135.7,135.92,134.51,135.47,33358.0,135.7,135.92,134.51,135.47,33358.0
2018-07-05 12:00:00,135.41,136.78,135.41,136.1,31127.0,135.41,136.78,135.41,136.1,31127.0
2018-07-05 12:30:00,136.25,136.26,134.94,135.89,22386.0,136.25,136.26,134.94,135.89,22386.0
2018-07-05 13:00:00,135.83,135.83,135.08,135.09,18351.0,135.83,135.83,135.08,135.09,18351.0
2018-07-05 13:30:00,135.09,135.43,134.52,135.4,35496.0,135.09,135.43,134.52,135.4,35496.0
2018-07-05 14:00:00,135.38,137.1,134.96,137.1,37733.0,135.38,137.1,134.96,137.1,37733.0
2018-07-05 14:30:00,137.03,137.03,135.72,136.04,31586.0,137.03,137.03,135.72,136.04,31586.0
2018-07-05 15:00:00,136.0,136.65,135.67,136.14,35130.0,136.0,136.65,135.67,136.14,35130.0
2018-07-05 15:30:00,136.17,136.58,135.75,136.23,79349.0,136.17,136.58,135.75,136.23,79349.0
2018-07-06 09:30:00,136.19,137.32,135.08,137.12,52466.0,136.19,137.32,135.08,137.12,52466.0
2018-07-06 10:00:00,137.26,137.97,137.0,137.4,33413.0,137.26,137.97,137.0,137.4,33413.0
2018-07-06 10:30:00,137.24,137.33,136.56,136.71,23663.0,137.24,137.33,136.56,136.71,23663.0
2018-07-06 11:00:00,136.55,137.1,136.49,136.5,16936.0,136.55,137.1,136.49,136.5,16936.0
2018-07-06 11:30:00,136.64,136.74,135.08,135.34,28646.0,136.64,136.74,135.08,135.34,28646.0
2018-07-06 12:00:00,135.61,135.76,134.92,135.11,14010.0,135.61,135.76,134.92,135.11,14010.0
2018-07-06 12:30:00,135.03,135.31,134.33,134.79,33351.0,135.03,135.31,134.33,134.79,33351.0
2018-07-06 13:00:00,134.88,135.1,134.2,135.1,13750.0,134.88,135.1,134.2,135.1,13750.0
2018-07-06 13:30:00,135.09,135.38,134.54,135.24,20949.0,135.09,135.38,134.54,135.24,20949.0
2018-07-06 14:00:00,135.18,135.88,135.0,135.71,16781.0,135.18,135.88,135.0,135.71,16781.0
2018-07-06 14:30:00,135.68,136.43,135.56,136.36,16681.0,135.68,136.43,135.56,136.36,16681.0
2018-07-06 15:00:00,136.3,136.39,135.47,136.19,29255.0,136.3,136.39,135.47,136.19,29255.0
2018-07-06 15:30:00,136.19,136.23,135.51,135.65,99579.0,136.19,136.23,135.51,135.65,99579.0
2018-07-09 09:30:00,136.01,137.0,134.42,134.95,93344.0,136.01,137.0,134.42,134.95,93344.0
2018-07-09 10:00:00,134.95,136.97,134.7,136.78,38841.0,134.95,136.97,134.7,136.78,38841.0
2018-07-09 10:30:00,136.95,137.97,136.3,137.97,39025.0,136.95,137.97,136.3,137.97,39025.0
2018-07-09 11:00:00,137.89,137.96,136.75,137.07,28934.0,137.89,137.96,136.75,137.07,28934.0
2018-07-09 11:30:00,137.03,137.52,136.65,136.91,51845.0,137.03,137.52,136.65,136.91,51845.0
2018-07-09 12:00:00,136.94,136.94,135.41,135.64,24276.0,136.94,136.94,135.41,135.64,24276.0
2018-07-09 12:30:00,135.66,136.28,135.46,136.19,13123.0,135.66,136.28,135.46,136.19,13123.0
2018-07-09 13:00:00,136.23,136.23,134.95,135.11,15525.0,136.23,136.23,134.95,135.11,15525.0
2018-07-09 13:30:00,135.16,136.0,135.01,136.0,11331.0,135.16,136.0,135.01,136.0,11331.0
2018-07-09 14:00:00,136.0,136.21,135.59,136.21,12923.0,136.0,136.21,135.59,136.21,12923.0
2018-07-09 14:30:00,136.25,136.83,136.2,136.59,35591.0,136.25,136.83,136.2,136.59,35591.0
2018-07-09 15:00:00,136.7,136.85,136.41,136.81,21710.0,136.7,136.85,136.41,136.81,21710.0
2018-07-09 15:30:00,136.8,137.13,136.67,136.93,52549.0,136.8,137.13,136.67,136.93,52549.0
2018-07-10 09:30:00,137.56,137.78,135.77,136.34,41290.0,137.56,137.78,135.77,136.34,41290.0
2018-07-10 10:00:00,136.19,136.64,136.03,136.44,25245.0,136.19,136.64,136.03,136.44,25245.0
2018-07-10 10:30:00,136.46,136.62,134.98,135.71,36803.0,136.46,136.62,134.98,135.71,36803.0
2018-07-10 11:00:00,135.83,136.4,135.4,135.46,13748.0,135.83,136.4,135.4,135.46,13748.0
2018-07-10 11:30:00,135.45,135.48,134.79,134.93,24347.0,135.45,135.48,134.79,134.93,24347.0
2018-07-10 12:00:00,135.01,136.43,134.46,136.42,30049.0,135.01,136.43,134.46,136.42,30049.0
2018-07-10 12:30:00,136.19,136.72,136.0,136.57,24474.0,136.19,136.72,136.0,136.57,24474.0
2018-07-10 13:00:00,136.25,136.64,135.74,135.97,13810.0,136.25,136.64,135.74,135.97,13810.0
2018-07-10 13:30:00,136.0,136.2,135.73,136.15,12153.0,136.0,136.2,135.73,136.15,12153.0
2018-07-10 14:00:00,136.1,137.07,136.07,136.84,46248.0,136.1,137.07,136.07,136.84,46248.0
2018-07-10 14:30:00,136.86,139.36,136.6,139.02,96925.0,136.86,139.36,136.6,139.02,96925.0
2018-07-10 15:00:00,139.04,139.07,138.24,138.83,44337.0,139.04,139.07,138.24,138.83,44337.0
2018-07-10 15:30:00,138.83,139.3,138.29,138.88,151765.0,138.83,139.3,138.29,138.88,151765.0
2018-07-11 09:30:00,136.16,137.0,128.2,129.23,382095.0,136.16,137.0,128.2,129.23,382095.0
2018-07-11 10:00:00,128.98,132.18,128.66,131.91,196016.0,128.98,132.18,128.66,131.91,196016.0
2018-07-11 10:30:00,131.83,132.42,129.48,130.08,91796.0,131.83,132.42,129.48,130.08,91796.0
2018-07-11 11:00:00,130.27,130.58,129.21,129.44,92381.0,130.27,130.58,129.21,129.44,92381.0
2018-07-11 11:30:00,129.3,130.99,129.2,130.67,76465.0,129.3,130.99,129.2,130.67,76465.0
2018-07-11 12:00:00,130.89,131.7,130.31,131.16,63440.0,130.89,131.7,130.31,131.16,63440.0
2018-07-11 12:30:00,130.92,131.16,130.15,130.82,36082.0,130.92,131.16,130.15,130.82,36082.0
2018-07-11 13:00:00,130.68,131.17,130.37,130.97,32925.0,130.68,131.17,130.37,130.97,32925.0
2018-07-11 13:30:00,130.99,132.76,130.98,132.51,61877.0,130.99,132.76,130.98,132.51,61877.0
2018-07-11 14:00:00,132.37,132.8,132.17,132.45,60746.0,132.37,132.8,132.17,132.45,60746.0
2018-07-11 14:30:00,132.45,132.9,131.64,131.92,56241.0,132.45,132.9,131.64,131.92,56241.0
2018-07-11 15:00:00,131.91,133.0,131.77,132.88,62077.0,131.91,133.0,131.77,132.88,62077.0
2018-07-11 15:30:00,133.0,133.68,132.7,132.78,122914.0,133.0,133.68,132.7,132.78,122914.0
2018-07-12 09:30:00,132.79,135.86,131.85,133.53,85381.0,132.79,135.86,131.85,133.53,85381.0
2018-07-12 10:00:00,133.36,133.49,132.37,132.5,56186.0,133.36,133.49,132.37,132.5,56186.0
2018-07-12 10:30:00,132.6,132.98,131.92,132.48,39230.0,132.6,132.98,131.92,132.48,39230.0
2018-07-12 11:00:00,132.57,133.03,131.7,132.87,54891.0,132.57,133.03,131.7,132.87,54891.0
2018-07-12 11:30:00,132.85,132.85,131.89,132.36,20891.0,132.85,132.85,131.89,132.36,20891.0
2018-07-12 12:00:00,132.37,133.91,132.22,133.7,27076.0,132.37,133.91,132.22,133.7,27076.0
2018-07-12 12:30:00,133.8,134.25,133.29,133.4,55729.0,133.8,134.25,133.29,133.4,55729.0
2018-07-12 13:00:00,133.43,133.68,133.02,133.43,16727.0,133.43,133.68,133.02,133.43,16727.0
2018-07-12 13:30:00,133.5,133.97,133.3,133.85,12259.0,133.5,133.97,133.3,133.85,12259.0
2018-07-12 14:00:00,133.81,134.37,133.43,133.58,22965.0,133.81,134.37,133.43,133.58,22965.0
2018-07-12 14:30:00,133.66,134.18,133.29,133.89,16416.0,133.66,134.18,133.29,133.89,16416.0
2018-07-12 15:00:00,133.92,133.93,133.3,133.39,22881.0,133.92,133.93,133.3,133.39,22881.0
2018-07-12 15:30:00,133.37,133.67,132.81,133.26,82749.0,133.37,133.67,132.81,133.26,82749.0
2018-07-13 09:30:00,134.44,141.85,134.44,140.0,276378.0,134.44,141.85,134.44,140.0,276378.0
2018-07-13 10:00:00,140.17,145.4,139.83,144.34,394475.0,140.17,145.4,139.83,144.34,394475.0
2018-07-13 10:30:00,144.33,144.79,142.13,142.26,170417.0,144.33,144.79,142.13,142.26,170417.0
2018-07-13 11:00:00,142.24,143.79,142.24,143.48,101675.0,142.24,143.79,142.24,143.48,101675.0
2018-07-13 11:30:00,143.34,145.33,143.26,145.07,114799.0,143.34,145.33,143.26,145.07,114799.0
2018-07-13 12:00:00,145.06,145.47,143.75,144.29,111986.0,145.06,145.47,143.75,144.29,111986.0
2018-07-13 12:30:00,144.44,145.31,143.46,144.78,72711.0,144.44,145.31,143.46,144.78,72711.0
2018-07-13 13:00:00,144.82,145.06,142.82,143.18,40166.0,144.82,145.06,142.82,143.18,40166.0
2018-07-13 13:30:00,143.08,143.19,141.69,142.87,56066.0,143.08,143.19,141.69,142.87,56066.0
2018-07-13 14:00:00,142.77,142.9,141.61,141.88,32468.0,142.77,142.9,141.61,141.88,32468.0
2018-07-13 14:30:00,141.95,142.89,141.85,142.75,30051.0,141.95,142.89,141.85,142.75,30051.0
2018-07-13 15:00:00,142.65,142.88,142.0,142.62,36990.0,142.65,142.88,142.0,142.62,36990.0
2018-07-13 15:30:00,142.66,143.64,142.45,143.23,184791.0,142.66,143.64,142.45,143.23,184791.0
2018-07-16 09:30:00,142.6,143.2,137.06,137.89,275467.0,142.6,143.2,137.06,137.89,275467.0
2018-07-16 10:00:00,137.77,139.2,137.17,138.55,148151.0,137.77,139.2,137.17,138.55,148151.0
2018-07-16 10:30:00,138.31,139.68,137.83,138.35,50874.0,138.31,139.68,137.83,138.35,50874.0
2018-07-16 11:00:00,138.44,139.59,138.14,139.06,147062.0,138.44,139.59,138.14,139.06,147062.0
2018-07-16 11:30:00,139.06,139.09,137.13,137.56,58490.0,139.06,139.09,137.13,137.56,58490.0
2018-07-16 12:00:00,137.58,137.98,137.23,137.61,23625.0,137.58,137.98,137.23,137.61,23625.0
2018-07-16 12:30:00,137.57,137.92,137.37,137.5,16454.0,137.57,137.92,137.37,137.5,16454.0
2018-07-16 13:00:00,137.59,137.66,137.0,137.07,29722.0,137.59,137.66,137.0,137.07,29722.0
2018-07-16 13:30:00,137.15,137.3,136.62,136.71,60417.0,137.15,137.3,136.62,136.71,60417.0
2018-07-16 14:00:00,136.75,137.59,136.01,137.59,27391.0,136.75,137.59,136.01,137.59,27391.0
2018-07-16 14:30:00,137.78,137.8,136.92,137.1,27887.0,137.78,137.8,136.92,137.1,27887.0
2018-07-16 15:00:00,137.13,137.77,137.07,137.38,73357.0,137.13,137.77,137.07,137.38,73357.0
2018-07-16 15:30:00,137.35,138.2,136.49,137.69,159472.0,137.35,138.2,136.49,137.69,159472.0
2018-07-17 09:30:00,136.68,139.5,134.51,137.7,99286.0,136.68,139.5,134.51,137.7,99286.0
2018-07-17 10:00:00,137.95,138.01,136.82,137.64,39987.0,137.95,138.01,136.82,137.64,39987.0
2018-07-17 10:30:00,137.62,137.77,135.58,135.6,56345.0,137.62,137.77,135.58,135.6,56345.0
2018-07-17 11:00:00,135.58,136.04,135.32,135.64,37097.0,135.58,136.04,135.32,135.64,37097.0
2018-07-17 11:30:00,135.61,136.8,135.0,136.72,29388.0,135.61,136.8,135.0,136.72,29388.0
2018-07-17 12:00:00,136.66,136.94,136.25,136.66,19313.0,136.66,136.94,136.25,136.66,19313.0
2018-07-17 12:30:00,136.78,137.28,136.12,136.36,43820.0,136.78,137.28,136.12,136.36,43820.0
2018-07-17 13:00:00,136.32,136.79,136.3,136.79,15136.0,136.32,136.79,136.3,136.79,15136.0
2018-07-17 13:30:00,136.91,137.03,136.52,136.87,14291.0,136.91,137.03,136.52,136.87,14291.0
2018-07-17 14:00:00,136.8,137.69,136.6,136.78,27299.0,136.8,137.69,136.6,136.78,27299.0
2018-07-17 14:30:00,136.6,137.43,136.25,137.37,22933.0,136.6,137.43,136.25,137.37,22933.0
2018-07-17 15:00:00,137.43,138.15,137.31,137.68,26663.0,137.43,138.15,137.31,137.68,26663.0
2018-07-17 15:30:00,137.67,138.57,137.42,138.36,73030.0,137.67,138.57,137.42,138.36,73030.0
2018-07-18 09:30:00,138.54,139.32,136.14,136.14,34549.0,138.54,139.32,136.14,136.14,34549.0
2018-07-18 10:00:00,136.29,136.62,135.06,136.14,54019.0,136.29,136.62,135.06,136.14,54019.0
2018-07-18 10:30:00,136.14,136.85,134.2,134.23,138739.0,136.14,136.85,134.2,134.23,138739.0
2018-07-18 11:00:00,134.19,134.19,132.5,132.63,94001.0,134.19,134.19,132.5,132.63,94001.0
2018-07-18 11:30:00,132.65,133.11,131.75,132.35,132088.0,132.65,133.11,131.75,132.35,132088.0
2018-07-18 12:00:00,132.34,132.35,131.2,131.3,35641.0,132.34,132.35,131.2,131.3,35641.0
2018-07-18 12:30:00,131.25,133.41,130.9,133.01,53807.0,131.25,133.41,130.9,133.01,53807.0
2018-07-18 13:00:00,133.12,133.61,132.64,133.43,53680.0,133.12,133.61,132.64,133.43,53680.0
2018-07-18 13:30:00,133.36,133.49,132.58,132.6,19392.0,133.36,133.49,132.58,132.6,19392.0
2018-07-18 14:00:00,132.69,133.52,132.61,133.24,56486.0,132.69,133.52,132.61,133.24,56486.0
2018-07-18 14:30:00,133.24,134.25,132.91,133.85,57555.0,133.24,134.25,132.91,133.85,57555.0
2018-07-18 15:00:00,133.9,134.1,133.27,133.76,50738.0,133.9,134.1,133.27,133.76,50738.0
2018-07-18 15:30:00,133.71,133.84,133.17,133.55,130024.0,133.71,133.84,133.17,133.55,130024.0
2018-07-19 09:30:00,132.9,135.63,132.76,135.17,52668.0,132.9,135.63,132.76,135.17,52668.0
2018-07-19 10:00:00,135.2,136.41,134.83,136.41,37607.0,135.2,136.41,134.83,136.41,37607.0
2018-07-19 10:30:00,136.5,137.44,135.65,137.4,47473.0,136.5,137.44,135.65,137.4,47473.0
2018-07-19 11:00:00,137.46,138.69,137.27,138.3,89707.0,137.46,138.69,137.27,138.3,89707.0
2018-07-19 11:30:00,138.21,138.5,137.5,138.21,76551.0,138.21,138.5,137.5,138.21,76551.0
2018-07-19 12:00:00,138.17,138.75,137.5,137.93,62210.0,138.17,138.75,137.5,137.93,62210.0
2018-07-19 12:30:00,137.93,137.93,136.73,136.82,46565.0,137.93,137.93,136.73,136.82,46565.0
2018-07-19 13:00:00,136.91,137.82,136.91,137.76,19894.0,136.91,137.82,136.91,137.76,19894.0
2018-07-19 13:30:00,137.75,138.22,137.6,137.84,35828.0,137.75,138.22,137.6,137.84,35828.0
2018-07-19 14:00:00,137.74,139.24,137.6,139.02,56119.0,137.74,139.24,137.6,139.02,56119.0
2018-07-19 14:30:00,139.1,139.78,138.71,139.51,26908.0,139.1,139.78,138.71,139.51,26908.0
2018-07-19 15:00:00,139.45,139.6,138.61,139.32,29806.0,139.45,139.6,138.61,139.32,29806.0
2018-07-19 15:30:00,139.16,139.43,138.51,138.67,69377.0,139.16,139.43,138.51,138.67,69377.0
2018-07-20 09:30:00,138.07,138.59,136.21,136.95,58814.0,138.07,138.59,136.21,136.95,58814.0
2018-07-20 10:00:00,136.7,137.25,134.51,134.96,63685.0,136.7,137.25,134.51,134.96,63685.0
2018-07-20 10:30:00,134.93,135.39,134.11,135.38,41635.0,134.93,135.39,134.11,135.38,41635.0
2018-07-20 11:00:00,135.4,136.2,134.59,136.0,39301.0,135.4,136.2,134.59,136.0,39301.0
2018-07-20 11:30:00,136.1,136.91,135.87,136.13,31239.0,136.1,136.91,135.87,136.13,31239.0
2018-07-20 12:00:00,136.16,136.6,135.92,135.92,7003.0,136.16,136.6,135.92,135.92,7003.0
2018-07-20 12:30:00,136.05,136.05,135.19,135.35,13241.0,136.05,136.05,135.19,135.35,13241.0
2018-07-20 13:00:00,135.54,135.72,134.7,135.72,28027.0,135.54,135.72,134.7,135.72,28027.0
2018-07-20 13:30:00,135.7,135.83,135.27,135.49,9625.0,135.7,135.83,135.27,135.49,9625.0
2018-07-20 14:00:00,135.37,135.58,135.08,135.26,8954.0,135.37,135.58,135.08,135.26,8954.0
2018-07-20 14:30:00,135.18,135.25,134.0,134.6,18216.0,135.18,135.25,134.0,134.6,18216.0
2018-07-20 15:00:00,134.61,135.03,134.5,134.72,16619.0,134.61,135.03,134.5,134.72,16619.0
2018-07-20 15:30:00,134.62,135.0,134.54,134.78,80414.0,134.62,135.0,134.54,134.78,80414.0
2018-07-23 09:30:00,133.87,135.62,133.87,135.0,66064.0,133.87,135.62,133.87,135.0,66064.0
2018-07-23 10:00:00,135.0,138.46,135.0,137.61,63023.0,135.0,138.46,135.0,137.61,63023.0
2018-07-23 10:30:00,137.29,137.7,136.37,136.87,37714.0,137.29,137.7,136.37,136.87,37714.0
2018-07-23 11:00:00,136.87,137.22,136.08,136.08,78831.0,136.87,137.22,136.08,136.08,78831.0
2018-07-23 11:30:00,136.0,136.92,135.38,136.56,20380.0,136.0,136.92,135.38,136.56,20380.0
2018-07-23 12:00:00,136.56,136.93,135.73,135.73,17013.0,136.56,136.93,135.73,135.73,17013.0
2018-07-23 12:30:00,135.99,136.36,135.6,135.9,8031.0,135.99,136.36,135.6,135.9,8031.0
2018-07-23 13:00:00,135.65,136.0,135.07,135.47,10273.0,135.65,136.0,135.07,135.47,10273.0
2018-07-23 13:30:00,135.34,136.99,135.34,136.81,18433.0,135.34,136.99,135.34,136.81,18433.0
2018-07-23 14:00:00,136.93,137.7,136.75,137.45,16694.0,136.93,137.7,136.75,137.45,16694.0
2018-07-23 14:30:00,137.51,137.75,137.0,137.0,19334.0,137.51,137.75,137.0,137.0,19334.0
2018-07-23 15:00:00,136.92,137.16,136.61,136.78,39943.0,136.92,137.16,136.61,136.78,39943.0
2018-07-23 15:30:00,136.74,137.15,136.36,136.73,56523.0,136.74,137.15,136.36,136.73,56523.0
2018-07-24 09:30:00,137.38,138.86,136.85,137.77,69208.0,137.38,138.86,136.85,137.77,69208.0
2018-07-24 10:00:00,137.76,137.98,136.83,137.23,23045.0,137.76,137.98,136.83,137.23,23045.0
2018-07-24 10:30:00,137.0,137.12,134.66,134.77,20701.0,137.0,137.12,134.66,134.77,20701.0
2018-07-24 11:00:00,134.8,135.77,134.46,135.26,27978.0,134.8,135.77,134.46,135.26,27978.0
2018-07-24 11:30:00,135.27,135.78,134.84,135.14,15678.0,135.27,135.78,134.84,135.14,15678.0
2018-07-24 12:00:00,135.08,135.81,135.0,135.45,14819.0,135.08,135.81,135.0,135.45,14819.0
2018-07-24 12:30:00,135.57,135.57,134.02,134.54,20030.0,135.57,135.57,134.02,134.54,20030.0
2018-07-24 13:00:00,134.39,135.3,134.28,134.5,16646.0,134.39,135.3,134.28,134.5,16646.0
2018-07-24 13:30:00,134.35,135.11,134.08,134.9,21097.0,134.35,135.11,134.08,134.9,21097.0
2018-07-24 14:00:00,134.93,135.46,134.64,135.04,19197.0,134.93,135.46,134.64,135.04,19197.0
2018-07-24 14:30:00,134.87,136.64,134.87,136.47,32902.0,134.87,136.64,134.87,136.47,32902.0
2018-07-24 15:00:00,136.55,138.07,136.26,137.86,60704.0,136.55,138.07,136.26,137.86,60704.0
2018-07-24 15:30:00,137.95,138.45,137.0,137.79,110309.0,137.95,138.45,137.0,137.79,110309.0
2018-07-25 09:30:00,137.47,137.99,135.76,136.29,60426.0,137.47,137.99,135.76,136.29,60426.0
2018-07-25 10:00:00,136.59,136.65,134.05,135.29,42323.0,136.59,136.65,134.05,135.29,42323.0
2018-07-25 10:30:00,135.29,135.64,134.4,134.68,40675.0,135.29,135.64,134.4,134.68,40675.0
2018-07-25 11:00:00,134.74,134.82,133.86,134.82,31707.0,134.74,134.82,133.86,134.82,31707.0
2018-07-25 11:30:00,134.51,135.64,134.5,135.5,27529.0,134.51,135.64,134.5,135.5,27529.0
2018-07-25 12:00:00,135.42,136.21,135.27,135.7,22789.0,135.42,136.21,135.27,135.7,22789.0
2018-07-25 12:30:00,135.75,135.76,135.09,135.33,12658.0,135.75,135.76,135.09,135.33,12658.0
2018-07-25 13:00:00,135.31,136.29,135.31,135.48,18392.0,135.31,136.29,135.31,135.48,18392.0
2018-07-25 13:30:00,135.47,135.71,134.99,135.0,12428.0,135.47,135.71,134.99,135.0,12428.0
2018-07-25 14:00:00,135.13,135.88,134.87,135.4,28477.0,135.13,135.88,134.87,135.4,28477.0
2018-07-25 14:30:00,135.42,136.22,135.19,135.93,35422.0,135.42,136.22,135.19,135.93,35422.0
2018-07-25 15:00:00,136.0,136.82,135.53,135.57,23918.0,136.0,136.82,135.53,135.57,23918.0
2018-07-25 15:30:00,135.54,137.18,135.18,136.95,69876.0,135.54,137.18,135.18,136.95,69876.0
2018-07-26 09:30:00,137.02,139.76,136.37,139.25,58007.0,137.02,139.76,136.37,139.25,58007.0
2018-07-26 10:00:00,139.33,140.7,138.32,140.15,60976.0,139.33,140.7,138.32,140.15,60976.0
2018-07-26 10:30:00,140.14,142.0,139.76,141.89,82543.0,140.14,142.0,139.76,141.89,82543.0
2018-07-26 11:00:00,141.96,143.37,141.33,141.72,92029.0,141.96,143.37,141.33,141.72,92029.0
2018-07-26 11:30:00,141.72,142.47,139.66,139.98,58310.0,141.72,142.47,139.66,139.98,58310.0
2018-07-26 12:00:00,140.15,140.45,139.36,139.92,32982.0,140.15,140.45,139.36,139.92,32982.0
2018-07-26 12:30:00,139.89,141.49,139.89,140.59,46257.0,139.89,141.49,139.89,140.59,46257.0
2018-07-26 13:00:00,140.85,140.86,139.68,140.47,22883.0,140.85,140.86,139.68,140.47,22883.0
2018-07-26 13:30:00,140.46,141.8,140.37,141.78,16389.0,140.46,141.8,140.37,141.78,16389.0
2018-07-26 14:00:00,141.78,142.13,140.51,140.87,13284.0,141.78,142.13,140.51,140.87,13284.0
2018-07-26 14:30:00,140.91,141.53,139.92,139.97,10972.0,140.91,141.53,139.92,139.97,10972.0
2018-07-26 15:00:00,139.86,141.27,139.69,140.51,13030.0,139.86,141.27,139.69,140.51,13030.0
2018-07-26 15:30:00,140.67,140.8,139.35,139.44,80765.0,140.67,140.8,139.35,139.44,80765.0
2018-07-27 09:30:00,139.25,142.8,138.2,139.3,31023.0,139.25,142.8,138.2,139.3,31023.0
2018-07-27 10:00:00,139.33,139.92,138.01,138.09,59395.0,139.33,139.92,138.01,138.09,59395.0
2018-07-27 10:30:00,138.23,139.99,138.1,139.2,50306.0,138.23,139.99,138.1,139.2,50306.0
2018-07-27 11:00:00,139.33,139.53,137.77,138.05,17299.0,139.33,139.53,137.77,138.05,17299.0
2018-07-27 11:30:00,137.98,138.94,137.91,138.66,11210.0,137.98,138.94,137.91,138.66,11210.0
2018-07-27 12:00:00,138.58,138.84,137.42,137.72,16101.0,138.58,138.84,137.42,137.72,16101.0
2018-07-27 12:30:00,137.61,137.7,136.59,136.77,17692.0,137.61,137.7,136.59,136.77,17692.0
2018-07-27 13:00:00,136.64,137.84,136.17,136.77,23055.0,136.64,137.84,136.17,136.77,23055.0
2018-07-27 13:30:00,136.59,138.43,136.31,138.08,18605.0,136.59,138.43,136.31,138.08,18605.0
2018-07-27 14:00:00,138.17,138.3,137.41,137.71,15176.0,138.17,138.3,137.41,137.71,15176.0
2018-07-27 14:30:00,137.57,137.57,136.3,137.11,20243.0,137.57,137.57,136.3,137.11,20243.0
2018-07-27 15:00:00,137.25,138.08,137.17,137.24,13256.0,137.25,138.08,137.17,137.24,13256.0
2018-07-27 15:30:00,137.39,137.94,137.27,137.77,47312.0,137.39,137.94,137.27,137.77,47312.0
2018-07-30 09:30:00,137.8,138.11,133.28,134.23,117509.0,137.8,138.11,133.28,134.23,117509.0
2018-07-30 10:00:00,133.97,135.43,133.16,134.11,103363.0,133.97,135.43,133.16,134.11,103363.0
2018-07-30 10:30:00,134.33,136.16,134.17,135.57,60036.0,134.33,136.16,134.17,135.57,60036.0
2018-07-30 11:00:00,135.77,136.15,134.55,135.21,54243.0,135.77,136.15,134.55,135.21,54243.0
2018-07-30 11:30:00,135.16,136.77,135.0,136.47,31094.0,135.16,136.77,135.0,136.47,31094.0
2018-07-30 12:00:00,136.42,136.48,134.2,134.73,28335.0,136.42,136.48,134.2,134.73,28335.0
2018-07-30 12:30:00,134.74,135.71,134.68,134.94,23846.0,134.74,135.71,134.68,134.94,23846.0
2018-07-30 13:00:00,134.81,134.81,133.83,134.61,25195.0,134.81,134.81,133.83,134.61,25195.0
2018-07-30 13:30:00,134.63,134.64,133.5,134.05,78549.0,134.63,134.64,133.5,134.05,78549.0
2018-07-30 14:00:00,134.04,135.01,134.04,134.78,18289.0,134.04,135.01,134.04,134.78,18289.0
2018-07-30 14:30:00,134.84,135.68,134.67,134.92,23380.0,134.84,135.68,134.67,134.92,23380.0
2018-07-30 15:00:00,134.91,137.75,134.84,135.87,72638.0,134.91,137.75,134.84,135.87,72638.0
2018-07-30 15:30:00,135.84,136.63,134.84,135.45,200553.0,135.84,136.63,134.84,135.45,200553.0
2018-07-31 09:30:00,135.21,135.76,133.14,134.93,49217.0,135.21,135.76,133.14,134.93,49217.0
2018-07-31 10:00:00,134.76,135.0,132.25,132.62,127319.0,134.76,135.0,132.25,132.62,127319.0
2018-07-31 10:30:00,132.43,134.7,132.41,134.66,43695.0,132.43,134.7,132.41,134.66,43695.0
2018-07-31 11:00:00,134.7,134.97,133.93,134.89,39114.0,134.7,134.97,133.93,134.89,39114.0
2018-07-31 11:30:00,134.89,135.91,134.89,135.65,57210.0,134.89,135.91,134.89,135.65,57210.0
2018-07-31 12:00:00,135.8,136.46,135.72,136.43,35767.0,135.8,136.46,135.72,136.43,35767.0
2018-07-31 12:30:00,136.46,136.83,136.05,136.28,40038.0,136.46,136.83,136.05,136.28,40038.0
2018-07-31 13:00:00,136.29,136.58,135.76,136.23,24662.0,136.29,136.58,135.76,136.23,24662.0
2018-07-31 13:30:00,136.33,136.43,135.55,136.36,23068.0,136.33,136.43,135.55,136.36,23068.0
2018-07-31 14:00:00,136.3,137.36,136.15,137.14,36855.0,136.3,137.36,136.15,137.14,36855.0
2018-07-31 14:30:00,137.02,137.12,135.88,136.14,33665.0,137.02,137.12,135.88,136.14,33665.0
2018-07-31 15:00:00,136.14,136.46,135.65,135.72,40223.0,136.14,136.46,135.65,135.72,40223.0
2018-07-31 15:30:00,135.71,135.94,135.15,135.72,112247.0,135.71,135.94,135.15,135.72,112247.0
2018-08-01 09:30:00,134.88,134.88,132.17,133.86,53293.0,134.88,134.88,132.17,133.86,53293.0
2018-08-01 10:00:00,133.63,134.29,132.98,133.21,41250.0,133.63,134.29,132.98,133.21,41250.0
2018-08-01 10:30:00,133.19,133.52,132.5,133.16,24247.0,133.19,133.52,132.5,133.16,24247.0
2018-08-01 11:00:00,133.19,133.64,132.6,133.1,12783.0,133.19,133.64,132.6,133.1,12783.0
2018-08-01 11:30:00,133.12,133.53,132.27,132.78,14962.0,133.12,133.53,132.27,132.78,14962.0
2018-08-01 12:00:00,132.85,133.73,132.63,133.18,18941.0,132.85,133.73,132.63,133.18,18941.0
2018-08-01 12:30:00,133.1,133.78,132.41,133.77,42298.0,133.1,133.78,132.41,133.77,42298.0
2018-08-01 13:00:00,133.71,134.18,133.71,134.05,14060.0,133.71,134.18,133.71,134.05,14060.0
2018-08-01 13:30:00,134.03,134.34,132.57,132.61,38049.0,134.03,134.34,132.57,132.61,38049.0
2018-08-01 14:00:00,132.69,133.99,132.4,133.37,66927.0,132.69,133.99,132.4,133.37,66927.0
2018-08-01 14:30:00,133.37,133.37,132.0,132.51,72377.0,133.37,133.37,132.0,132.51,72377.0
2018-08-01 15:00:00,132.57,133.03,132.2,132.78,49911.0,132.57,133.03,132.2,132.78,49911.0
2018-08-01 15:30:00,132.84,133.21,132.26,132.47,100640.0,132.84,133.21,132.26,132.47,100640.0
2018-08-02 09:30:00,132.23,133.44,130.61,131.17,57246.0,132.23,133.44,130.61,131.17,57246.0
2018-08-02 10:00:00,130.97,131.49,130.0,131.06,46585.0,130.97,131.49,130.0,131.06,46585.0
2018-08-02 10:30:00,131.15,131.89,131.06,131.55,28804.0,131.15,131.89,131.06,131.55,28804.0
2018-08-02 11:00:00,131.52,131.78,130.6,130.6,28601.0,131.52,131.78,130.6,130.6,28601.0
2018-08-02 11:30:00,130.81,132.09,130.51,132.09,34044.0,130.81,132.09,130.51,132.09,34044.0
2018-08-02 12:00:00,132.05,132.05,131.34,131.83,13851.0,132.05,132.05,131.34,131.83,13851.0
2018-08-02 12:30:00,131.78,131.81,131.23,131.42,20833.0,131.78,131.81,131.23,131.42,20833.0
2018-08-02 13:00:00,131.42,131.56,131.11,131.2,9183.0,131.42,131.56,131.11,131.2,9183.0
2018-08-02 13:30:00,131.44,131.8,131.23,131.41,15456.0,131.44,131.8,131.23,131.41,15456.0
2018-08-02 14:00:00,131.43,132.1,131.42,132.08,19522.0,131.43,132.1,131.42,132.08,19522.0
2018-08-02 14:30:00,132.03,132.18,131.72,131.76,12964.0,132.03,132.18,131.72,131.76,12964.0
2018-08-02 15:00:00,131.77,132.4,131.77,132.05,21898.0,131.77,132.4,131.77,132.05,21898.0
2018-08-02 15:30:00,132.12,132.69,131.78,132.63,63565.0,132.12,132.69,131.78,132.63,63565.0
2018-08-03 09:30:00,133.22,134.85,132.51,133.19,55185.0,133.22,134.85,132.51,133.19,55185.0
2018-08-03 10:00:00,133.22,134.93,133.22,134.33,83687.0,133.22,134.93,133.22,134.33,83687.0
2018-08-03 10:30:00,134.23,134.23,132.63,132.82,44629.0,134.23,134.23,132.63,132.82,44629.0
2018-08-03 11:00:00,132.94,133.58,132.86,133.13,29272.0,132.94,133.58,132.86,133.13,29272.0
2018-08-03 11:30:00,133.12,133.79,132.97,133.27,12625.0,133.12,133.79,132.97,133.27,12625.0
2018-08-03 12:00:00,133.29,133.52,132.86,133.16,17950.0,133.29,133.52,132.86,133.16,17950.0
2018-08-03 12:30:00,133.16,133.99,133.16,133.74,27012.0,133.16,133.99,133.16,133.74,27012.0
2018-08-03 13:00:00,133.73,134.0,133.51,133.63,8678.0,133.73,134.0,133.51,133.63,8678.0
2018-08-03 13:30:00,133.53,133.92,133.34,133.9,14718.0,133.53,133.92,133.34,133.9,14718.0
2018-08-03 14:00:00,133.69,134.71,133.69,134.71,19593.0,133.69,134.71,133.69,134.71,19593.0
2018-08-03 14:30:00,134.67,135.09,134.37,135.09,19168.0,134.67,135.09,134.37,135.09,19168.0
2018-08-03 15:00:00,135.13,135.67,134.64,134.64,32889.0,135.13,135.67,134.64,134.64,32889.0
2018-08-03 15:30:00,134.53,134.78,134.28,134.64,56021.0,134.53,134.78,134.28,134.64,56021.0
2018-08-06 09:30:00,135.23,136.62,133.71,135.96,36723.0,135.23,136.62,133.71,135.96,36723.0
2018-08-06 10:00:00,135.8,138.47,135.8,136.95,31584.0,135.8,138.47,135.8,136.95,31584.0
2018-08-06 10:30:00,136.96,137.59,136.2,137.31,26880.0,136.96,137.59,136.2,137.31,26880.0
2018-08-06 11:00:00,137.27,138.79,137.26,138.14,33599.0,137.27,138.79,137.26,138.14,33599.0
2018-08-06 11:30:00,138.24,138.53,137.59,138.15,33468.0,138.24,138.53,137.59,138.15,33468.0
2018-08-06 12:00:00,138.15,139.93,138.15,138.89,27929.0,138.15,139.93,138.15,138.89,27929.0
2018-08-06 12:30:00,139.08,139.39,138.26,139.16,24984.0,139.08,139.39,138.26,139.16,24984.0
2018-08-06 13:00:00,139.16,139.56,138.52,138.84,49740.0,139.16,139.56,138.52,138.84,49740.0
2018-08-06 13:30:00,138.91,138.91,137.65,138.23,17783.0,138.91,138.91,137.65,138.23,17783.0
2018-08-06 14:00:00,138.22,139.22,138.22,138.9,12344.0,138.22,139.22,138.22,138.9,12344.0
2018-08-06 14:30:00,138.87,138.98,138.03,138.24,12828.0,138.87,138.98,138.03,138.24,12828.0
2018-08-06 15:00:00,138.17,138.42,137.58,137.8,14735.0,138.17,138.42,137.58,137.8,14735.0
2018-08-06 15:30:00,137.83,138.52,137.83,138.52,56615.0,137.83,138.52,137.83,138.52,56615.0
2018-08-07 09:30:00,138.53,139.04,136.87,137.97,18733.0,138.53,139.04,136.87,137.97,18733.0
2018-08-07 10:00:00,138.04,139.07,137.51,138.77,18147.0,138.04,139.07,137.51,138.77,18147.0
2018-08-07 10:30:00,138.83,139.07,137.97,138.46,13102.0,138.83,139.07,137.97,138.46,13102.0
2018-08-07 11:00:00,138.6,139.58,138.52,138.99,12850.0,138.6,139.58,138.52,138.99,12850.0
2018-08-07 11:30:00,139.18,139.36,138.56,139.25,9735.0,139.18,139.36,138.56,139.25,9735.0
2018-08-07 12:00:00,139.15,139.48,138.9,139.04,10322.0,139.15,139.48,138.9,139.04,10322.0
2018-08-07 12:30:00,139.04,139.81,138.95,139.31,11862.0,139.04,139.81,138.95,139.31,11862.0
2018-08-07 13:00:00,139.31,139.87,138.8,139.87,16480.0,139.31,139.87,138.8,139.87,16480.0
2018-08-07 13:30:00,139.89,140.74,139.65,140.39,45766.0,139.89,140.74,139.65,140.39,45766.0
2018-08-07 14:00:00,140.3,141.34,140.15,141.06,14867.0,140.3,141.34,140.15,141.06,14867.0
2018-08-07 14:30:00,141.0,141.06,139.27,139.66,20524.0,141.0,141.06,139.27,139.66,20524.0
2018-08-07 15:00:00,139.67,140.09,139.43,139.84,9742.0,139.67,140.09,139.43,139.84,9742.0
2018-08-07 15:30:00,139.85,140.28,139.73,140.02,59068.0,139.85,140.28,139.73,140.02,59068.0
2018-08-08 09:30:00,140.0,141.0,140.0,140.31,22472.0,140.0,141.0,140.0,140.31,22472.0
2018-08-08 10:00:00,140.18,140.45,138.84,139.24,9176.0,140.18,140.45,138.84,139.24,9176.0
2018-08-08 10:30:00,139.25,139.72,138.79,139.56,21647.0,139.25,139.72,138.79,139.56,21647.0
2018-08-08 11:00:00,139.72,140.2,139.62,139.84,6330.0,139.72,140.2,139.62,139.84,6330.0
2018-08-08 11:30:00,139.35,140.2,139.35,139.82,22694.0,139.35,140.2,139.35,139.82,22694.0
2018-08-08 12:00:00,139.82,140.0,139.52,139.74,21224.0,139.82,140.0,139.52,139.74,21224.0
2018-08-08 12:30:00,139.71,140.2,139.47,139.47,6800.0,139.71,140.2,139.47,139.47,6800.0
2018-08-08 13:00:00,139.68,140.2,139.68,140.0,18823.0,139.68,140.2,139.68,140.0,18823.0
2018-08-08 13:30:00,140.01,140.2,139.78,140.0,13645.0,140.01,140.2,139.78,140.0,13645.0
2018-08-08 14:00:00,139.91,141.13,139.91,141.11,19450.0,139.91,141.13,139.91,141.11,19450.0
2018-08-08 14:30:00,141.01,141.01,140.16,140.41,7719.0,141.01,141.01,140.16,140.41,7719.0
2018-08-08 15:00:00,140.58,141.52,140.58,141.27,9575.0,140.58,141.52,140.58,141.27,9575.0
2018-08-08 15:30:00,141.27,141.38,140.95,141.2,36286.0,141.27,141.38,140.95,141.2,36286.0
2018-08-09 09:30:00,141.81,143.97,141.61,143.68,49350.0,141.81,143.97,141.61,143.68,49350.0
2018-08-09 10:00:00,143.67,144.0,142.75,143.03,22790.0,143.67,144.0,142.75,143.03,22790.0
2018-08-09 10:30:00,143.02,143.53,142.83,143.36,19585.0,143.02,143.53,142.83,143.36,19585.0
2018-08-09 11:00:00,143.24,144.25,143.24,143.82,18565.0,143.24,144.25,143.24,143.82,18565.0
2018-08-09 11:30:00,143.61,144.6,143.53,144.51,34656.0,143.61,144.6,143.53,144.51,34656.0
2018-08-09 12:00:00,144.43,145.84,144.39,145.55,57336.0,144.43,145.84,144.39,145.55,57336.0
2018-08-09 12:30:00,145.57,145.57,144.33,144.48,11896.0,145.57,145.57,144.33,144.48,11896.0
2018-08-09 13:00:00,144.49,144.89,144.23,144.68,12817.0,144.49,144.89,144.23,144.68,12817.0
2018-08-09 13:30:00,144.7,144.92,144.52,144.88,12586.0,144.7,144.92,144.52,144.88,12586.0
2018-08-09 14:00:00,144.81,145.45,144.42,144.65,19274.0,144.81,145.45,144.42,144.65,19274.0
2018-08-09 14:30:00,144.68,144.99,144.49,144.49,11566.0,144.68,144.99,144.49,144.49,11566.0
2018-08-09 15:00:00,144.48,144.59,144.18,144.54,20847.0,144.48,144.59,144.18,144.54,20847.0
2018-08-09 15:30:00,144.49,144.63,143.93,144.5,71557.0,144.49,144.63,143.93,144.5,71557.0
2018-08-10 09:30:00,143.08,144.29,142.2,142.25,62006.0,143.08,144.29,142.2,142.25,62006.0
2018-08-10 10:00:00,142.3,145.23,142.09,144.5,24505.0,142.3,145.23,142.09,144.5,24505.0
2018-08-10 10:30:00,144.55,145.5,144.48,145.01,42534.0,144.55,145.5,144.48,145.01,42534.0
2018-08-10 11:00:00,145.0,145.85,144.36,145.68,20840.0,145.0,145.85,144.36,145.68,20840.0
2018-08-10 11:30:00,145.5,146.91,145.5,146.58,37038.0,145.5,146.91,145.5,146.58,37038.0
2018-08-10 12:00:00,146.57,146.73,145.68,145.74,25141.0,146.57,146.73,145.68,145.74,25141.0
2018-08-10 12:30:00,145.93,146.49,145.79,146.07,18949.0,145.93,146.49,145.79,146.07,18949.0
2018-08-10 13:00:00,145.94,145.98,144.5,144.58,6281.0,145.94,145.98,144.5,144.58,6281.0
2018-08-10 13:30:00,144.62,144.88,143.71,144.13,9504.0,144.62,144.88,143.71,144.13,9504.0
2018-08-10 14:00:00,144.0,144.0,142.77,142.77,8828.0,144.0,144.0,142.77,142.77,8828.0
2018-08-10 14:30:00,142.81,144.04,142.77,143.68,14501.0,142.81,144.04,142.77,143.68,14501.0
2018-08-10 15:00:00,143.63,144.22,143.56,143.9,11589.0,143.63,144.22,143.56,143.9,11589.0
2018-08-10 15:30:00,143.66,144.6,143.53,144.4,47604.0,143.66,144.6,143.53,144.4,47604.0
2018-08-13 09:30:00,145.0,147.33,144.93,146.72,55883.0,145.0,147.33,144.93,146.72,55883.0
2018-08-13 10:00:00,146.71,148.6,146.7,148.3,53075.0,146.71,148.6,146.7,148.3,53075.0
2018-08-13 10:30:00,148.08,149.34,147.62,148.18,34286.0,148.08,149.34,147.62,148.18,34286.0
2018-08-13 11:00:00,148.11,148.5,147.18,147.4,38900.0,148.11,148.5,147.18,147.4,38900.0
2018-08-13 11:30:00,147.4,149.46,147.4,149.04,55716.0,147.4,149.46,147.4,149.04,55716.0
2018-08-13 12:00:00,149.16,149.53,147.63,148.32,49794.0,149.16,149.53,147.63,148.32,49794.0
2018-08-13 12:30:00,148.22,149.74,148.11,148.75,31215.0,148.22,149.74,148.11,148.75,31215.0
2018-08-13 13:00:00,148.84,148.92,148.07,148.84,25400.0,148.84,148.92,148.07,148.84,25400.0
2018-08-13 13:30:00,148.94,151.1,148.94,150.66,70769.0,148.94,151.1,148.94,150.66,70769.0
2018-08-13 14:00:00,150.63,152.08,150.1,151.95,101501.0,150.63,152.08,150.1,151.95,101501.0
2018-08-13 14:30:00,151.96,152.48,150.52,150.76,69966.0,151.96,152.48,150.52,150.76,69966.0
2018-08-13 15:00:00,150.62,151.23,150.41,150.81,68594.0,150.62,151.23,150.41,150.81,68594.0
2018-08-13 15:30:00,150.86,151.74,150.68,151.7,218875.0,150.86,151.74,150.68,151.7,218875.0
2018-08-14 09:30:00,150.08,151.82,148.81,149.71,103909.0,150.08,151.82,148.81,149.71,103909.0
2018-08-14 10:00:00,149.7,152.14,149.56,151.97,49767.0,149.7,152.14,149.56,151.97,49767.0
2018-08-14 10:30:00,152.1,153.28,151.83,152.35,45913.0,152.1,153.28,151.83,152.35,45913.0
2018-08-14 11:00:00,152.25,153.38,152.13,152.59,44739.0,152.25,153.38,152.13,152.59,44739.0
2018-08-14 11:30:00,152.59,152.75,151.55,151.62,24104.0,152.59,152.75,151.55,151.62,24104.0
2018-08-14 12:00:00,151.71,151.71,151.0,151.24,33675.0,151.71,151.71,151.0,151.24,33675.0
2018-08-14 12:30:00,151.22,151.67,150.73,150.73,55787.0,151.22,151.67,150.73,150.73,55787.0
2018-08-14 13:00:00,150.73,150.85,150.2,150.58,17217.0,150.73,150.85,150.2,150.58,17217.0
2018-08-14 13:30:00,150.65,151.25,150.19,150.3,18677.0,150.65,151.25,150.19,150.3,18677.0
2018-08-14 14:00:00,150.32,151.3,149.76,151.29,31444.0,150.32,151.3,149.76,151.29,31444.0
2018-08-14 14:30:00,151.29,152.29,151.14,151.77,27678.0,151.29,152.29,151.14,151.77,27678.0
2018-08-14 15:00:00,151.85,152.34,151.43,152.33,20434.0,151.85,152.34,151.43,152.33,20434.0
2018-08-14 15:30:00,152.3,153.16,152.05,153.09,125500.0,152.3,153.16,152.05,153.09,125500.0
2018-08-15 09:30:00,152.18,153.21,150.7,152.27,39185.0,152.18,153.21,150.7,152.27,39185.0
2018-08-15 10:00:00,151.69,151.69,148.95,149.43,39244.0,151.69,151.69,148.95,149.43,39244.0
2018-08-15 10:30:00,149.47,150.0,148.91,149.23,36011.0,149.47,150.0,148.91,149.23,36011.0
2018-08-15 11:00:00,149.22,149.91,148.45,149.78,33181.0,149.22,149.91,148.45,149.78,33181.0
2018-08-15 11:30:00,149.88,150.54,148.83,149.14,23090.0,149.88,150.54,148.83,149.14,23090.0
2018-08-15 12:00:00,148.96,149.95,148.81,149.59,20966.0,148.96,149.95,148.81,149.59,20966.0
2018-08-15 12:30:00,149.74,149.84,149.27,149.33,17902.0,149.74,149.84,149.27,149.33,17902.0
2018-08-15 13:00:00,149.53,149.71,149.15,149.25,10591.0,149.53,149.71,149.15,149.25,10591.0
2018-08-15 13:30:00,149.15,149.48,148.8,148.91,24058.0,149.15,149.48,148.8,148.91,24058.0
2018-08-15 14:00:00,148.81,148.81,146.77,146.88,25637.0,148.81,148.81,146.77,146.88,25637.0
2018-08-15 14:30:00,146.91,148.38,146.83,148.38,17093.0,146.91,148.38,146.83,148.38,17093.0
2018-08-15 15:00:00,148.26,148.35,146.44,146.91,44022.0,148.26,148.35,146.44,146.91,44022.0
2018-08-15 15:30:00,146.9,148.84,146.9,148.55,105207.0,146.9,148.84,146.9,148.55,105207.0
2018-08-16 09:30:00,150.13,151.39,148.5,150.01,28839.0,150.13,151.39,148.5,150.01,28839.0
2018-08-16 10:00:00,149.85,152.32,149.85,151.09,40807.0,149.85,152.32,149.85,151.09,40807.0
2018-08-16 10:30:00,150.95,151.46,150.21,151.46,20507.0,150.95,151.46,150.21,151.46,20507.0
2018-08-16 11:00:00,151.48,152.22,151.25,151.9,17181.0,151.48,152.22,151.25,151.9,17181.0
2018-08-16 11:30:00,151.98,152.08,151.08,151.49,10430.0,151.98,152.08,151.08,151.49,10430.0
2018-08-16 12:00:00,151.56,151.6,150.81,150.95,17250.0,151.56,151.6,150.81,150.95,17250.0
2018-08-16 12:30:00,150.94,151.03,150.29,150.5,9049.0,150.94,151.03,150.29,150.5,9049.0
2018-08-16 13:00:00,150.52,150.71,149.5,149.79,10075.0,150.52,150.71,149.5,149.79,10075.0
2018-08-16 13:30:00,149.88,150.07,149.25,149.25,9231.0,149.88,150.07,149.25,149.25,9231.0
2018-08-16 14:00:00,149.43,150.33,149.35,149.68,17139.0,149.43,150.33,149.35,149.68,17139.0
2018-08-16 14:30:00,149.59,150.66,149.45,150.42,12506.0,149.59,150.66,149.45,150.42,12506.0
2018-08-16 15:00:00,150.4,150.71,149.73,150.3,41057.0,150.4,150.71,149.73,150.3,41057.0
2018-08-16 15:30:00,150.24,150.24,148.88,149.28,53651.0,150.24,150.24,148.88,149.28,53651.0
2018-08-17 09:30:00,149.12,152.57,147.31,152.4,55881.0,149.12,152.57,147.31,152.4,55881.0
2018-08-17 10:00:00,152.4,153.06,150.71,150.72,38309.0,152.4,153.06,150.71,150.72,38309.0
2018-08-17 10:30:00,150.31,151.83,150.21,150.28,28314.0,150.31,151.83,150.21,150.28,28314.0
2018-08-17 11:00:00,150.47,150.71,149.31,150.12,62046.0,150.47,150.71,149.31,150.12,62046.0
2018-08-17 11:30:00,150.17,151.15,149.93,150.77,42395.0,150.17,151.15,149.93,150.77,42395.0
2018-08-17 12:00:00,150.72,150.72,149.55,149.55,27885.0,150.72,150.72,149.55,149.55,27885.0
2018-08-17 12:30:00,149.63,149.7,148.69,149.11,17011.0,149.63,149.7,148.69,149.11,17011.0
2018-08-17 13:00:00,149.07,150.15,148.94,150.15,23591.0,149.07,150.15,148.94,150.15,23591.0
2018-08-17 13:30:00,150.21,150.69,150.05,150.54,22230.0,150.21,150.69,150.05,150.54,22230.0
2018-08-17 14:00:00,150.71,152.09,150.55,151.76,48745.0,150.71,152.09,150.55,151.76,48745.0
2018-08-17 14:30:00,151.93,152.02,150.97,151.1,29986.0,151.93,152.02,150.97,151.1,29986.0
2018-08-17 15:00:00,151.03,151.2,150.15,150.15,21937.0,151.03,151.2,150.15,150.15,21937.0
2018-08-17 15:30:00,150.19,151.42,150.09,150.95,91394.0,150.19,151.42,150.09,150.95,91394.0
2018-08-20 09:30:00,150.97,153.95,150.97,152.67,87632.0,150.97,153.95,150.97,152.67,87632.0
2018-08-20 10:00:00,152.85,154.81,152.0,152.4,50510.0,152.85,154.81,152.0,152.4,50510.0
2018-08-20 10:30:00,152.5,152.91,150.78,151.75,28620.0,152.5,152.91,150.78,151.75,28620.0
2018-08-20 11:00:00,151.76,152.52,151.17,152.37,39536.0,151.76,152.52,151.17,152.37,39536.0
2018-08-20 11:30:00,152.27,152.73,151.67,152.04,17937.0,152.27,152.73,151.67,152.04,17937.0
2018-08-20 12:00:00,151.99,152.0,150.48,150.84,64174.0,151.99,152.0,150.48,150.84,64174.0
2018-08-20 12:30:00,150.73,151.75,150.42,151.15,27483.0,150.73,151.75,150.42,151.15,27483.0
2018-08-20 13:00:00,151.04,151.04,150.07,150.4,35752.0,151.04,151.04,150.07,150.4,35752.0
2018-08-20 13:30:00,150.47,150.78,149.89,150.0,36913.0,150.47,150.78,149.89,150.0,36913.0
2018-08-20 14:00:00,150.07,150.07,149.26,149.49,10850.0,150.07,150.07,149.26,149.49,10850.0
2018-08-20 14:30:00,149.39,150.6,149.27,150.38,17577.0,149.39,150.6,149.27,150.38,17577.0
2018-08-20 15:00:00,150.24,150.55,149.92,149.92,16070.0,150.24,150.55,149.92,149.92,16070.0
2018-08-20 15:30:00,149.92,150.32,149.74,149.74,55150.0,149.92,150.32,149.74,149.74,55150.0
2018-08-21 09:30:00,150.02,151.32,149.36,150.36,42580.0,150.02,151.32,149.36,150.36,42580.0
2018-08-21 10:00:00,150.46,150.49,148.75,149.71,42951.0,150.46,150.49,148.75,149.71,42951.0
2018-08-21 10:30:00,149.82,150.7,149.13,150.27,87003.0,149.82,150.7,149.13,150.27,87003.0
2018-08-21 11:00:00,150.55,150.73,150.01,150.31,13685.0,150.55,150.73,150.01,150.31,13685.0
2018-08-21 11:30:00,150.42,151.48,150.29,151.39,15071.0,150.42,151.48,150.29,151.39,15071.0
2018-08-21 12:00:00,151.37,152.47,151.21,152.28,20825.0,151.37,152.47,151.21,152.28,20825.0
2018-08-21 12:30:00,152.39,152.4,151.03,151.03,13473.0,152.39,152.4,151.03,151.03,13473.0
2018-08-21 13:00:00,151.06,151.47,150.69,151.21,20627.0,151.06,151.47,150.69,151.21,20627.0
2018-08-21 13:30:00,151.2,151.88,151.03,151.13,42891.0,151.2,151.88,151.03,151.13,42891.0
2018-08-21 14:00:00,150.97,151.17,150.6,151.05,56307.0,150.97,151.17,150.6,151.05,56307.0
2018-08-21 14:30:00,150.9,150.9,149.83,150.07,40994.0,150.9,150.9,149.83,150.07,40994.0
2018-08-21 15:00:00,150.06,150.46,149.44,149.5,29730.0,150.06,150.46,149.44,149.5,29730.0
2018-08-21 15:30:00,149.49,150.46,149.4,150.33,76297.0,149.49,150.46,149.4,150.33,76297.0
2018-08-22 09:30:00,151.82,156.14,151.82,154.56,140794.0,151.82,156.14,151.82,154.56,140794.0
2018-08-22 10:00:00,154.25,156.01,154.06,155.42,73271.0,154.25,156.01,154.06,155.42,73271.0
2018-08-22 10:30:00,155.42,157.39,155.25,156.59,93082.0,155.42,157.39,155.25,156.59,93082.0
2018-08-22 11:00:00,156.4,156.8,155.22,155.5,45399.0,156.4,156.8,155.22,155.5,45399.0
2018-08-22 11:30:00,155.57,155.77,154.56,155.36,37938.0,155.57,155.77,154.56,155.36,37938.0
2018-08-22 12:00:00,155.5,156.81,155.27,156.61,52549.0,155.5,156.81,155.27,156.61,52549.0
2018-08-22 12:30:00,156.72,156.8,155.95,156.18,24477.0,156.72,156.8,155.95,156.18,24477.0
2018-08-22 13:00:00,156.18,156.66,155.8,156.45,26584.0,156.18,156.66,155.8,156.45,26584.0
2018-08-22 13:30:00,156.51,156.66,156.05,156.65,22457.0,156.51,156.66,156.05,156.65,22457.0
2018-08-22 14:00:00,156.66,156.88,155.67,156.2,37653.0,156.66,156.88,155.67,156.2,37653.0
2018-08-22 14:30:00,156.16,156.56,154.88,155.5,41464.0,156.16,156.56,154.88,155.5,41464.0
2018-08-22 15:00:00,155.41,155.75,155.26,155.26,54597.0,155.41,155.75,155.26,155.26,54597.0
2018-08-22 15:30:00,155.25,155.3,154.18,154.83,126557.0,155.25,155.3,154.18,154.83,126557.0
2018-08-23 09:30:00,157.44,158.99,155.25,155.89,106133.0,157.44,158.99,155.25,155.89,106133.0
2018-08-23 10:00:00,155.91,157.31,155.32,156.64,73719.0,155.91,157.31,155.32,156.64,73719.0
2018-08-23 10:30:00,156.48,157.99,156.22,157.52,41084.0,156.48,157.99,156.22,157.52,41084.0
2018-08-23 11:00:00,157.32,158.05,157.18,158.0,61720.0,157.32,158.05,157.18,158.0,61720.0
2018-08-23 11:30:00,158.0,158.49,157.02,157.87,31702.0,158.0,158.49,157.02,157.87,31702.0
2018-08-23 12:00:00,157.93,159.0,157.62,158.92,39598.0,157.93,159.0,157.62,158.92,39598.0
2018-08-23 12:30:00,158.99,158.99,158.04,158.05,35599.0,158.99,158.99,158.04,158.05,35599.0
2018-08-23 13:00:00,158.09,158.26,157.88,158.19,19637.0,158.09,158.26,157.88,158.19,19637.0
2018-08-23 13:30:00,158.2,158.9,157.99,158.79,19879.0,158.2,158.9,157.99,158.79,19879.0
2018-08-23 14:00:00,158.8,158.87,158.32,158.32,30586.0,158.8,158.87,158.32,158.32,30586.0
2018-08-23 14:30:00,158.32,158.41,157.41,157.62,38646.0,158.32,158.41,157.41,157.62,38646.0
2018-08-23 15:00:00,157.71,158.63,157.44,158.63,29926.0,157.71,158.63,157.44,158.63,29926.0
2018-08-23 15:30:00,158.65,158.65,157.83,158.27,132342.0,158.65,158.65,157.83,158.27,132342.0
2018-08-24 09:30:00,158.18,161.39,157.71,157.89,85163.0,158.18,161.39,157.71,157.89,85163.0
2018-08-24 10:00:00,158.08,158.41,156.64,157.34,87395.0,158.08,158.41,156.64,157.34,87395.0
2018-08-24 10:30:00,157.34,157.7,154.76,155.1,61302.0,157.34,157.7,154.76,155.1,61302.0
2018-08-24 11:00:00,155.35,157.17,155.1,156.99,61802.0,155.35,157.17,155.1,156.99,61802.0
2018-08-24 11:30:00,156.9,157.5,155.51,155.81,28633.0,156.9,157.5,155.51,155.81,28633.0
2018-08-24 12:00:00,155.86,156.1,154.54,155.5,48268.0,155.86,156.1,154.54,155.5,48268.0
2018-08-24 12:30:00,155.56,156.61,155.1,156.25,24555.0,155.56,156.61,155.1,156.25,24555.0
2018-08-24 13:00:00,156.12,156.18,154.98,155.21,15476.0,156.12,156.18,154.98,155.21,15476.0
2018-08-24 13:30:00,155.01,155.34,154.84,155.29,31298.0,155.01,155.34,154.84,155.29,31298.0
2018-08-24 14:00:00,155.34,156.32,155.28,156.09,33617.0,155.34,156.32,155.28,156.09,33617.0
2018-08-24 14:30:00,156.09,156.17,155.61,155.86,20509.0,156.09,156.17,155.61,155.86,20509.0
2018-08-24 15:00:00,155.85,156.12,155.34,155.34,30055.0,155.85,156.12,155.34,155.34,30055.0
2018-08-24 15:30:00,155.36,157.18,155.21,156.47,129796.0,155.36,157.18,155.21,156.47,129796.0
2018-08-27 09:30:00,156.96,158.3,155.04,155.71,35679.0,156.96,158.3,155.04,155.71,35679.0
2018-08-27 10:00:00,155.89,156.27,153.85,153.89,41672.0,155.89,156.27,153.85,153.89,41672.0
2018-08-27 10:30:00,153.72,153.92,152.26,153.69,24866.0,153.72,153.92,152.26,153.69,24866.0
2018-08-27 11:00:00,153.84,154.09,153.06,153.19,15605.0,153.84,154.09,153.06,153.19,15605.0
2018-08-27 11:30:00,153.07,155.37,153.07,154.59,21027.0,153.07,155.37,153.07,154.59,21027.0
2018-08-27 12:00:00,154.86,154.86,153.71,154.0,15928.0,154.86,154.86,153.71,154.0,15928.0
2018-08-27 12:30:00,154.24,155.02,153.99,155.0,13857.0,154.24,155.02,153.99,155.0,13857.0
2018-08-27 13:00:00,155.09,155.38,154.56,154.95,30961.0,155.09,155.38,154.56,154.95,30961.0
2018-08-27 13:30:00,154.96,155.23,154.3,154.89,11857.0,154.96,155.23,154.3,154.89,11857.0
2018-08-27 14:00:00,154.98,155.09,154.19,154.19,18020.0,154.98,155.09,154.19,154.19,18020.0
2018-08-27 14:30:00,154.27,154.34,153.33,154.2,21377.0,154.27,154.34,153.33,154.2,21377.0
2018-08-27 15:00:00,154.16,154.34,153.72,154.15,12121.0,154.16,154.34,153.72,154.15,12121.0
2018-08-27 15:30:00,154.39,154.39,153.41,153.58,60123.0,154.39,154.39,153.41,153.58,60123.0
2018-08-28 09:30:00,155.55,158.93,154.8,156.78,124472.0,155.55,158.93,154.8,156.78,124472.0
2018-08-28 10:00:00,156.78,158.5,156.77,157.45,63231.0,156.78,158.5,156.77,157.45,63231.0
2018-08-28 10:30:00,157.55,158.17,157.11,157.78,33163.0,157.55,158.17,157.11,157.78,33163.0
2018-08-28 11:00:00,157.74,158.15,156.64,158.0,28530.0,157.74,158.15,156.64,158.0,28530.0
2018-08-28 11:30:00,158.1,158.47,157.57,157.86,31046.0,158.1,158.47,157.57,157.86,31046.0
2018-08-28 12:00:00,157.43,158.72,157.26,158.66,34288.0,157.43,158.72,157.26,158.66,34288.0
2018-08-28 12:30:00,158.69,159.39,158.5,158.93,34256.0,158.69,159.39,158.5,158.93,34256.0
2018-08-28 13:00:00,159.03,159.5,158.17,159.5,58749.0,159.03,159.5,158.17,159.5,58749.0
2018-08-28 13:30:00,159.35,159.71,159.28,159.59,40542.0,159.35,159.71,159.28,159.59,40542.0
2018-08-28 14:00:00,159.6,160.52,159.56,160.52,59612.0,159.6,160.52,159.56,160.52,59612.0
2018-08-28 14:30:00,160.46,161.07,160.24,160.44,51333.0,160.46,161.07,160.24,160.44,51333.0
2018-08-28 15:00:00,160.43,161.01,160.36,160.65,50169.0,160.43,161.01,160.36,160.65,50169.0
2018-08-28 15:30:00,160.69,160.73,158.92,159.25,124160.0,160.69,160.73,158.92,159.25,124160.0
2018-08-29 09:30:00,159.85,159.85,156.09,156.3,54134.0,159.85,159.85,156.09,156.3,54134.0
2018-08-29 10:00:00,156.48,156.88,155.55,156.35,43559.0,156.48,156.88,155.55,156.35,43559.0
2018-08-29 10:30:00,156.38,157.0,156.16,156.99,28551.0,156.38,157.0,156.16,156.99,28551.0
2018-08-29 11:00:00,157.02,157.59,156.79,157.45,18936.0,157.02,157.59,156.79,157.45,18936.0
2018-08-29 11:30:00,157.62,157.77,156.99,157.25,17745.0,157.62,157.77,156.99,157.25,17745.0
2018-08-29 12:00:00,157.31,158.59,157.03,158.08,27567.0,157.31,158.59,157.03,158.08,27567.0
2018-08-29 12:30:00,158.12,158.58,157.52,157.52,23934.0,158.12,158.58,157.52,157.52,23934.0
2018-08-29 13:00:00,157.63,157.97,157.2,157.7,10749.0,157.63,157.97,157.2,157.7,10749.0
2018-08-29 13:30:00,157.59,158.99,157.54,158.41,21887.0,157.59,158.99,157.54,158.41,21887.0
2018-08-29 14:00:00,158.55,158.73,157.9,158.43,18490.0,158.55,158.73,157.9,158.43,18490.0
2018-08-29 14:30:00,158.35,158.85,158.22,158.56,12600.0,158.35,158.85,158.22,158.56,12600.0
2018-08-29 15:00:00,158.69,158.91,158.26,158.49,29165.0,158.69,158.91,158.26,158.49,29165.0
2018-08-29 15:30:00,158.5,159.54,158.41,159.01,97659.0,158.5,159.54,158.41,159.01,97659.0
2018-08-30 09:30:00,157.91,158.61,155.63,155.8,47794.0,157.91,158.61,155.63,155.8,47794.0
2018-08-30 10:00:00,155.77,157.35,155.21,156.87,51439.0,155.77,157.35,155.21,156.87,51439.0
2018-08-30 10:30:00,156.72,158.35,156.49,158.07,31428.0,156.72,158.35,156.49,158.07,31428.0
2018-08-30 11:00:00,158.21,158.91,157.43,157.45,34580.0,158.21,158.91,157.43,157.45,34580.0
2018-08-30 11:30:00,157.24,157.36,156.33,156.33,22110.0,157.24,157.36,156.33,156.33,22110.0
2018-08-30 12:00:00,156.32,156.77,155.75,156.55,38872.0,156.32,156.77,155.75,156.55,38872.0
2018-08-30 12:30:00,156.57,158.77,156.03,158.05,49173.0,156.57,158.77,156.03,158.05,49173.0
2018-08-30 13:00:00,158.0,158.05,157.44,157.64,14132.0,158.0,158.05,157.44,157.64,14132.0
2018-08-30 13:30:00,157.71,158.61,157.67,158.29,26485.0,157.71,158.61,157.67,158.29,26485.0
2018-08-30 14:00:00,158.4,159.16,157.65,157.85,68730.0,158.4,159.16,157.65,157.85,68730.0
2018-08-30 14:30:00,157.74,157.91,157.0,157.3,52430.0,157.74,157.91,157.0,157.3,52430.0
2018-08-30 15:00:00,157.31,157.31,156.69,156.89,23722.0,157.31,157.31,156.69,156.89,23722.0
2018-08-30 15:30:00,156.88,157.38,156.34,157.18,47494.0,156.88,157.38,156.34,157.18,47494.0
2018-08-31 09:30:00,157.56,159.36,156.52,157.7,64841.0,157.56,159.36,156.52,157.7,64841.0
2018-08-31 10:00:00,157.63,158.32,157.07,157.18,43035.0,157.63,158.32,157.07,157.18,43035.0
2018-08-31 10:30:00,157.18,157.88,156.7,157.78,38726.0,157.18,157.88,156.7,157.78,38726.0
2018-08-31 11:00:00,157.72,158.92,157.72,158.61,53882.0,157.72,158.92,157.72,158.61,53882.0
2018-08-31 11:30:00,158.72,159.47,158.22,158.7,38631.0,158.72,159.47,158.22,158.7,38631.0
2018-08-31 12:00:00,158.79,159.46,158.46,159.02,29895.0,158.79,159.46,158.46,159.02,29895.0
2018-08-31 12:30:00,159.16,159.65,158.81,158.82,29095.0,159.16,159.65,158.81,158.82,29095.0
2018-08-31 13:00:00,158.86,159.24,158.5,159.24,20331.0,158.86,159.24,158.5,159.24,20331.0
2018-08-31 13:30:00,159.23,159.23,158.76,158.78,25822.0,159.23,159.23,158.76,158.78,25822.0
2018-08-31 14:00:00,158.78,159.05,157.87,158.34,34883.0,158.78,159.05,157.87,158.34,34883.0
2018-08-31 14:30:00,158.37,159.17,158.02,158.93,27014.0,158.37,159.17,158.02,158.93,27014.0
2018-08-31 15:00:00,158.97,159.09,158.4,158.92,36526.0,158.97,159.09,158.4,158.92,36526.0
2018-08-31 15:30:00,158.81,159.1,158.29,158.99,147968.0,158.81,159.1,158.29,158.99,147968.0
2018-09-04 09:30:00,161.86,162.1,156.24,156.25,279593.0,161.86,162.1,156.24,156.25,279593.0
2018-09-04 10:00:00,156.33,157.37,154.09,154.23,160870.0,156.33,157.37,154.09,154.23,160870.0
2018-09-04 10:30:00,154.22,155.97,152.76,153.3,163514.0,154.22,155.97,152.76,153.3,163514.0
2018-09-04 11:00:00,153.17,153.53,151.13,151.18,123803.0,153.17,153.53,151.13,151.18,123803.0
2018-09-04 11:30:00,151.24,151.33,149.33,149.38,171856.0,151.24,151.33,149.33,149.38,171856.0
2018-09-04 12:00:00,149.35,150.0,148.31,149.3,187562.0,149.35,150.0,148.31,149.3,187562.0
2018-09-04 12:30:00,149.32,150.09,147.8,148.83,207251.0,149.32,150.09,147.8,148.83,207251.0
2018-09-04 13:00:00,148.75,151.33,148.5,150.45,168151.0,148.75,151.33,148.5,150.45,168151.0
2018-09-04 13:30:00,150.45,150.46,149.0,149.12,139461.0,150.45,150.46,149.0,149.12,139461.0
2018-09-04 14:00:00,149.2,151.43,149.03,151.43,150648.0,149.2,151.43,149.03,151.43,150648.0
2018-09-04 14:30:00,151.31,152.37,149.91,150.61,194065.0,151.31,152.37,149.91,150.61,194065.0
2018-09-04 15:00:00,150.68,153.86,150.51,152.86,254285.0,150.68,153.86,150.51,152.86,254285.0
2018-09-04 15:30:00,152.85,152.98,149.63,151.55,487312.0,152.85,152.98,149.63,151.55,487312.0
2018-09-05 09:30:00,143.33,147.25,135.25,141.5,1112451.0,143.33,147.25,135.25,141.5,1112451.0
2018-09-05 10:00:00,141.48,141.5,136.6,137.08,520456.0,141.48,141.5,136.6,137.08,520456.0
2018-09-05 10:30:00,137.09,138.59,135.16,137.56,436807.0,137.09,138.59,135.16,137.56,436807.0
2018-09-05 11:00:00,137.57,138.19,135.6,135.88,287318.0,137.57,138.19,135.6,135.88,287318.0
2018-09-05 11:30:00,135.89,137.0,135.0,136.8,216237.0,135.89,137.0,135.0,136.8,216237.0
2018-09-05 12:00:00,136.78,136.83,135.03,135.08,128370.0,136.78,136.83,135.03,135.08,128370.0
2018-09-05 12:30:00,135.15,136.03,135.15,135.42,148912.0,135.15,136.03,135.15,135.42,148912.0
2018-09-05 13:00:00,135.55,135.55,134.29,134.68,216463.0,135.55,135.55,134.29,134.68,216463.0
2018-09-05 13:30:00,134.67,134.92,132.33,132.59,265852.0,134.67,134.92,132.33,132.59,265852.0
2018-09-05 14:00:00,132.61,133.51,131.72,132.86,237725.0,132.61,133.51,131.72,132.86,237725.0
2018-09-05 14:30:00,132.86,133.4,131.9,131.97,260088.0,132.86,133.4,131.9,131.97,260088.0
2018-09-05 15:00:00,131.97,132.91,130.12,132.88,337190.0,131.97,132.91,130.12,132.88,337190.0
2018-09-05 15:30:00,132.92,133.02,131.0,131.51,540356.0,132.92,133.02,131.0,131.51,540356.0
2018-09-06 09:30:00,131.0,132.36,126.35,127.55,371594.0,131.0,132.36,126.35,127.55,371594.0
2018-09-06 10:00:00,127.55,128.22,125.13,126.16,392048.0,127.55,128.22,125.13,126.16,392048.0
2018-09-06 10:30:00,126.14,126.5,124.25,124.64,175364.0,126.14,126.5,124.25,124.64,175364.0
2018-09-06 11:00:00,124.71,124.71,122.45,123.36,244820.0,124.71,124.71,122.45,123.36,244820.0
2018-09-06 11:30:00,123.35,125.38,122.1,124.93,234164.0,123.35,125.38,122.1,124.93,234164.0
2018-09-06 12:00:00,124.92,125.49,124.58,125.02,140902.0,124.92,125.49,124.58,125.02,140902.0
2018-09-06 12:30:00,125.01,127.34,124.93,127.05,139564.0,125.01,127.34,124.93,127.05,139564.0
2018-09-06 13:00:00,127.11,127.19,126.27,126.45,99600.0,127.11,127.19,126.27,126.45,99600.0
2018-09-06 13:30:00,126.4,128.99,126.04,128.99,152930.0,126.4,128.99,126.04,128.99,152930.0
2018-09-06 14:00:00,129.0,131.33,128.73,130.73,228189.0,129.0,131.33,128.73,130.73,228189.0
2018-09-06 14:30:00,130.68,130.99,128.04,129.24,183133.0,130.68,130.99,128.04,129.24,183133.0
2018-09-06 15:00:00,129.24,130.05,128.51,129.44,136085.0,129.24,130.05,128.51,129.44,136085.0
2018-09-06 15:30:00,129.48,129.96,128.17,129.56,327452.0,129.48,129.96,128.17,129.56,327452.0
2018-09-07 09:30:00,128.37,133.0,124.35,132.7,388057.0,128.37,133.0,124.35,132.7,388057.0
2018-09-07 10:00:00,132.7,132.7,129.49,131.09,245763.0,132.7,132.7,129.49,131.09,245763.0
2018-09-07 10:30:00,131.09,131.51,129.28,129.47,133897.0,131.09,131.51,129.28,129.47,133897.0
2018-09-07 11:00:00,129.45,129.85,127.28,127.88,106663.0,129.45,129.85,127.28,127.88,106663.0
2018-09-07 11:30:00,128.0,128.64,126.63,127.1,127817.0,128.0,128.64,126.63,127.1,127817.0
2018-09-07 12:00:00,127.1,127.97,126.87,126.87,132094.0,127.1,127.97,126.87,126.87,132094.0
2018-09-07 12:30:00,126.78,126.93,125.55,126.02,96280.0,126.78,126.93,125.55,126.02,96280.0
2018-09-07 13:00:00,126.01,126.31,124.57,125.32,80422.0,126.01,126.31,124.57,125.32,80422.0
2018-09-07 13:30:00,125.38,125.38,124.35,124.92,91116.0,125.38,125.38,124.35,124.92,91116.0
2018-09-07 14:00:00,125.0,125.9,124.2,125.27,91619.0,125.0,125.9,124.2,125.27,91619.0
2018-09-07 14:30:00,125.24,126.72,124.85,126.32,115379.0,125.24,126.72,124.85,126.32,115379.0
2018-09-07 15:00:00,126.48,126.75,125.29,125.51,119807.0,126.48,126.75,125.29,125.51,119807.0
2018-09-07 15:30:00,125.59,126.34,125.26,126.15,242108.0,125.59,126.34,125.26,126.15,242108.0
2018-09-10 09:30:00,130.47,131.5,127.96,130.51,295507.0,130.47,131.5,127.96,130.51,295507.0
2018-09-10 10:00:00,130.5,130.7,128.96,129.09,115985.0,130.5,130.7,128.96,129.09,115985.0
2018-09-10 10:30:00,129.2,129.64,128.22,128.95,82950.0,129.2,129.64,128.22,128.95,82950.0
2018-09-10 11:00:00,129.1,129.94,128.85,129.52,58403.0,129.1,129.94,128.85,129.52,58403.0
2018-09-10 11:30:00,129.52,129.7,127.9,128.22,47213.0,129.52,129.7,127.9,128.22,47213.0
2018-09-10 12:00:00,128.19,128.31,127.22,127.22,38776.0,128.19,128.31,127.22,127.22,38776.0
2018-09-10 12:30:00,127.1,127.53,126.15,126.53,84404.0,127.1,127.53,126.15,126.53,84404.0
2018-09-10 13:00:00,126.56,127.21,126.3,126.54,75474.0,126.56,127.21,126.3,126.54,75474.0
2018-09-10 13:30:00,126.63,126.94,126.35,126.42,44027.0,126.63,126.94,126.35,126.42,44027.0
2018-09-10 14:00:00,126.41,127.68,126.11,127.29,97404.0,126.41,127.68,126.11,127.29,97404.0
2018-09-10 14:30:00,127.39,127.52,126.58,126.93,42688.0,127.39,127.52,126.58,126.93,42688.0
2018-09-10 15:00:00,126.94,127.16,126.19,126.19,93356.0,126.94,127.16,126.19,126.19,93356.0
2018-09-10 15:30:00,126.16,126.95,125.9,126.0,242650.0,126.16,126.95,125.9,126.0,242650.0
2018-09-11 09:30:00,125.78,126.82,124.02,125.7,115100.0,125.78,126.82,124.02,125.7,115100.0
2018-09-11 10:00:00,125.68,126.22,125.51,125.7,64761.0,125.68,126.22,125.51,125.7,64761.0
2018-09-11 10:30:00,125.65,125.65,123.01,123.36,97951.0,125.65,125.65,123.01,123.36,97951.0
2018-09-11 11:00:00,123.49,123.79,122.84,123.45,76972.0,123.49,123.79,122.84,123.45,76972.0
2018-09-11 11:30:00,123.47,123.7,122.45,122.8,100339.0,123.47,123.7,122.45,122.8,100339.0
2018-09-11 12:00:00,122.87,123.59,122.25,122.93,135805.0,122.87,123.59,122.25,122.93,135805.0
2018-09-11 12:30:00,122.75,123.28,122.55,122.56,41884.0,122.75,123.28,122.55,122.56,41884.0
2018-09-11 13:00:00,122.58,122.97,122.16,122.56,41444.0,122.58,122.97,122.16,122.56,41444.0
2018-09-11 13:30:00,122.58,123.12,122.36,122.91,72587.0,122.58,123.12,122.36,122.91,72587.0
2018-09-11 14:00:00,122.96,123.6,122.88,123.33,28713.0,122.96,123.6,122.88,123.33,28713.0
2018-09-11 14:30:00,123.23,123.97,123.11,123.34,47614.0,123.23,123.97,123.11,123.34,47614.0
2018-09-11 15:00:00,123.41,123.55,123.06,123.39,52816.0,123.41,123.55,123.06,123.39,52816.0
2018-09-11 15:30:00,123.39,124.32,123.13,124.12,220098.0,123.39,124.32,123.13,124.12,220098.0
2018-09-12 09:30:00,124.15,127.73,123.94,127.73,194640.0,124.15,127.73,123.94,127.73,194640.0
2018-09-12 10:00:00,127.6,128.49,127.25,128.11,202581.0,127.6,128.49,127.25,128.11,202581.0
2018-09-12 10:30:00,128.08,128.85,127.61,128.82,97831.0,128.08,128.85,127.61,128.82,97831.0
2018-09-12 11:00:00,128.67,130.08,128.66,129.06,147911.0,128.67,130.08,128.66,129.06,147911.0
2018-09-12 11:30:00,129.08,129.28,128.23,129.01,68010.0,129.08,129.28,128.23,129.01,68010.0
2018-09-12 12:00:00,128.94,129.5,128.61,129.21,45089.0,128.94,129.5,128.61,129.21,45089.0
2018-09-12 12:30:00,129.38,129.78,129.07,129.6,39761.0,129.38,129.78,129.07,129.6,39761.0
2018-09-12 13:00:00,129.55,129.82,129.38,129.48,33204.0,129.55,129.82,129.38,129.48,33204.0
2018-09-12 13:30:00,129.43,130.09,129.38,129.8,76573.0,129.43,130.09,129.38,129.8,76573.0
2018-09-12 14:00:00,129.87,130.12,129.7,129.99,77602.0,129.87,130.12,129.7,129.99,77602.0
2018-09-12 14:30:00,130.0,130.46,129.87,130.35,122255.0,130.0,130.46,129.87,130.35,122255.0
2018-09-12 15:00:00,130.31,131.42,130.09,131.39,139301.0,130.31,131.42,130.09,131.39,139301.0
2018-09-12 15:30:00,131.41,132.16,130.86,130.86,265107.0,131.41,132.16,130.86,130.86,265107.0
2018-09-13 09:30:00,130.89,131.67,128.68,129.66,129585.0,130.89,131.67,128.68,129.66,129585.0
2018-09-13 10:00:00,129.75,131.58,129.15,131.27,127137.0,129.75,131.58,129.15,131.27,127137.0
2018-09-13 10:30:00,131.28,132.0,130.12,131.62,87572.0,131.28,132.0,130.12,131.62,87572.0
2018-09-13 11:00:00,131.5,131.7,130.13,131.17,93289.0,131.5,131.7,130.13,131.17,93289.0
2018-09-13 11:30:00,131.33,131.36,130.12,131.18,47924.0,131.33,131.36,130.12,131.18,47924.0
2018-09-13 12:00:00,131.27,131.52,130.36,130.65,56444.0,131.27,131.52,130.36,130.65,56444.0
2018-09-13 12:30:00,130.67,130.68,129.74,130.3,38843.0,130.67,130.68,129.74,130.3,38843.0
2018-09-13 13:00:00,130.41,130.83,130.02,130.49,29611.0,130.41,130.83,130.02,130.49,29611.0
2018-09-13 13:30:00,130.54,130.54,129.89,130.08,31990.0,130.54,130.54,129.89,130.08,31990.0
2018-09-13 14:00:00,129.96,130.48,129.8,129.9,35312.0,129.96,130.48,129.8,129.9,35312.0
2018-09-13 14:30:00,129.85,135.65,128.71,134.14,400228.0,129.85,135.65,128.71,134.14,400228.0
2018-09-13 15:00:00,133.98,135.5,133.14,133.97,283795.0,133.98,135.5,133.14,133.97,283795.0
2018-09-13 15:30:00,134.15,135.91,133.27,135.38,420672.0,134.15,135.91,133.27,135.38,420672.0
2018-09-14 09:30:00,135.93,138.0,135.8,137.01,220297.0,135.93,138.0,135.8,137.01,220297.0
2018-09-14 10:00:00,137.12,138.39,136.69,138.38,120519.0,137.12,138.39,136.69,138.38,120519.0
2018-09-14 10:30:00,138.34,139.68,138.3,139.1,124733.0,138.34,139.68,138.3,139.1,124733.0
2018-09-14 11:00:00,139.02,140.66,138.9,139.7,159509.0,139.02,140.66,138.9,139.7,159509.0
2018-09-14 11:30:00,139.68,139.84,138.75,138.78,56600.0,139.68,139.84,138.75,138.78,56600.0
2018-09-14 12:00:00,138.89,138.99,136.82,136.84,147082.0,138.89,138.99,136.82,136.84,147082.0
2018-09-14 12:30:00,136.98,137.11,136.48,136.7,55054.0,136.98,137.11,136.48,136.7,55054.0
2018-09-14 13:00:00,136.7,136.95,135.18,136.64,120994.0,136.7,136.95,135.18,136.64,120994.0
2018-09-14 13:30:00,136.37,136.49,136.11,136.36,39526.0,136.37,136.49,136.11,136.36,39526.0
2018-09-14 14:00:00,136.33,136.6,136.08,136.12,62422.0,136.33,136.6,136.08,136.12,62422.0
2018-09-14 14:30:00,136.19,136.22,135.78,136.03,52337.0,136.19,136.22,135.78,136.03,52337.0
2018-09-14 15:00:00,136.05,136.39,135.82,136.18,79148.0,136.05,136.39,135.82,136.18,79148.0
2018-09-14 15:30:00,136.21,137.19,136.18,136.7,209809.0,136.21,137.19,136.18,136.7,209809.0
2018-09-17 09:30:00,136.27,138.48,135.96,137.12,97991.0,136.27,138.48,135.96,137.12,97991.0
2018-09-17 10:00:00,137.13,140.5,136.93,139.18,117733.0,137.13,140.5,136.93,139.18,117733.0
2018-09-17 10:30:00,139.24,140.99,138.76,140.77,94153.0,139.24,140.99,138.76,140.77,94153.0
2018-09-17 11:00:00,140.85,142.05,140.64,141.59,121329.0,140.85,142.05,140.64,141.59,121329.0
2018-09-17 11:30:00,141.56,142.6,139.83,140.26,92477.0,141.56,142.6,139.83,140.26,92477.0
2018-09-17 12:00:00,140.12,141.01,138.62,138.63,77159.0,140.12,141.01,138.62,138.63,77159.0
2018-09-17 12:30:00,138.68,139.52,138.35,138.98,49764.0,138.68,139.52,138.35,138.98,49764.0
2018-09-17 13:00:00,139.06,139.22,137.25,137.35,59395.0,139.06,139.22,137.25,137.35,59395.0
2018-09-17 13:30:00,137.26,138.14,137.03,137.68,69880.0,137.26,138.14,137.03,137.68,69880.0
2018-09-17 14:00:00,137.72,137.93,136.15,136.41,89620.0,137.72,137.93,136.15,136.41,89620.0
2018-09-17 14:30:00,136.41,137.05,136.01,136.07,68020.0,136.41,137.05,136.01,136.07,68020.0
2018-09-17 15:00:00,136.19,136.3,134.91,134.91,69601.0,136.19,136.3,134.91,134.91,69601.0
2018-09-17 15:30:00,135.0,137.18,134.97,136.9,235252.0,135.0,137.18,134.97,136.9,235252.0
2018-09-18 09:30:00,135.74,136.93,134.13,134.19,143294.0,135.74,136.93,134.13,134.19,143294.0
2018-09-18 10:00:00,134.15,134.85,133.13,133.32,135772.0,134.15,134.85,133.13,133.32,135772.0
2018-09-18 10:30:00,133.25,133.87,133.12,133.65,38158.0,133.25,133.87,133.12,133.65,38158.0
2018-09-18 11:00:00,133.86,135.19,133.61,134.98,47893.0,133.86,135.19,133.61,134.98,47893.0
2018-09-18 11:30:00,134.89,135.3,134.35,134.38,46527.0,134.89,135.3,134.35,134.38,46527.0
2018-09-18 12:00:00,134.6,134.76,133.78,133.89,45116.0,134.6,134.76,133.78,133.89,45116.0
2018-09-18 12:30:00,133.99,134.35,133.69,133.81,70446.0,133.99,134.35,133.69,133.81,70446.0
2018-09-18 13:00:00,133.87,134.04,133.24,133.39,26958.0,133.87,134.04,133.24,133.39,26958.0
2018-09-18 13:30:00,133.37,133.75,133.2,133.6,23614.0,133.37,133.75,133.2,133.6,23614.0
2018-09-18 14:00:00,133.72,134.24,133.46,134.19,45208.0,133.72,134.24,133.46,134.19,45208.0
2018-09-18 14:30:00,134.23,134.58,134.05,134.25,39705.0,134.23,134.58,134.05,134.25,39705.0
2018-09-18 15:00:00,134.31,135.21,134.19,134.92,38728.0,134.31,135.21,134.19,134.92,38728.0
2018-09-18 15:30:00,134.88,135.4,134.75,135.12,114747.0,134.88,135.4,134.75,135.12,114747.0
2018-09-19 09:30:00,135.0,137.33,134.78,135.0,71883.0,135.0,137.33,134.78,135.0,71883.0
2018-09-19 10:00:00,135.01,135.55,134.22,135.29,37571.0,135.01,135.55,134.22,135.29,37571.0
2018-09-19 10:30:00,135.23,135.94,135.08,135.89,52917.0,135.23,135.94,135.08,135.89,52917.0
2018-09-19 11:00:00,135.86,137.49,135.86,136.49,33576.0,135.86,137.49,135.86,136.49,33576.0
2018-09-19 11:30:00,136.68,137.71,136.56,137.42,30605.0,136.68,137.71,136.56,137.42,30605.0
2018-09-19 12:00:00,137.3,137.33,134.76,135.5,50532.0,137.3,137.33,134.76,135.5,50532.0
2018-09-19 12:30:00,135.18,135.42,133.88,134.7,57990.0,135.18,135.42,133.88,134.7,57990.0
2018-09-19 13:00:00,134.57,135.28,134.19,134.83,17967.0,134.57,135.28,134.19,134.83,17967.0
2018-09-19 13:30:00,134.67,135.42,134.41,134.44,15298.0,134.67,135.42,134.41,134.44,15298.0
2018-09-19 14:00:00,134.42,135.95,134.41,135.72,25058.0,134.42,135.95,134.41,135.72,25058.0
2018-09-19 14:30:00,135.81,136.5,135.65,136.29,25150.0,135.81,136.5,135.65,136.29,25150.0
2018-09-19 15:00:00,136.34,136.78,135.87,136.16,47428.0,136.34,136.78,135.87,136.16,47428.0
2018-09-19 15:30:00,136.28,136.63,135.11,135.5,98127.0,136.28,136.63,135.11,135.5,98127.0
2018-09-20 09:30:00,136.1,136.5,135.2,135.77,41144.0,136.1,136.5,135.2,135.77,41144.0
2018-09-20 10:00:00,135.69,136.1,134.42,134.99,37657.0,135.69,136.1,134.42,134.99,37657.0
2018-09-20 10:30:00,135.0,136.79,134.85,136.4,30648.0,135.0,136.79,134.85,136.4,30648.0
2018-09-20 11:00:00,136.58,137.36,135.44,135.44,24131.0,136.58,137.36,135.44,135.44,24131.0
2018-09-20 11:30:00,135.75,135.95,135.19,135.59,9268.0,135.75,135.95,135.19,135.59,9268.0
2018-09-20 12:00:00,135.71,136.35,135.32,135.96,19541.0,135.71,136.35,135.32,135.96,19541.0
2018-09-20 12:30:00,135.8,136.5,135.63,136.12,11268.0,135.8,136.5,135.63,136.12,11268.0
2018-09-20 13:00:00,136.09,136.72,136.08,136.48,17201.0,136.09,136.72,136.08,136.48,17201.0
2018-09-20 13:30:00,136.48,137.14,136.38,137.09,12106.0,136.48,137.14,136.38,137.09,12106.0
2018-09-20 14:00:00,137.07,137.37,136.97,137.18,20022.0,137.07,137.37,136.97,137.18,20022.0
2018-09-20 14:30:00,137.22,137.45,136.85,136.99,29078.0,137.22,137.45,136.85,136.99,29078.0
2018-09-20 15:00:00,137.04,137.68,136.9,137.18,44725.0,137.04,137.68,136.9,137.18,44725.0
2018-09-20 15:30:00,137.24,137.38,136.46,136.73,110894.0,137.24,137.38,136.46,136.73,110894.0
2018-09-21 09:30:00,136.69,138.5,136.69,138.02,81034.0,136.69,138.5,136.69,138.02,81034.0
2018-09-21 10:00:00,138.05,138.74,137.62,138.0,33019.0,138.05,138.74,137.62,138.0,33019.0
2018-09-21 10:30:00,137.64,137.64,136.3,136.33,19933.0,137.64,137.64,136.3,136.33,19933.0
2018-09-21 11:00:00,136.41,137.52,136.15,137.2,22272.0,136.41,137.52,136.15,137.2,22272.0
2018-09-21 11:30:00,137.52,138.0,136.84,136.97,14717.0,137.52,138.0,136.84,136.97,14717.0
2018-09-21 12:00:00,137.09,137.23,136.71,136.85,6618.0,137.09,137.23,136.71,136.85,6618.0
2018-09-21 12:30:00,136.86,136.86,136.25,136.53,11970.0,136.86,136.86,136.25,136.53,11970.0
2018-09-21 13:00:00,136.54,137.1,136.53,136.84,13211.0,136.54,137.1,136.53,136.84,13211.0
2018-09-21 13:30:00,136.96,137.06,136.66,136.94,12621.0,136.96,137.06,136.66,136.94,12621.0
2018-09-21 14:00:00,137.12,137.12,136.58,136.83,16046.0,137.12,137.12,136.58,136.83,16046.0
2018-09-21 14:30:00,136.72,137.24,136.43,137.03,15631.0,136.72,137.24,136.43,137.03,15631.0
2018-09-21 15:00:00,137.08,137.08,136.22,136.44,29148.0,137.08,137.08,136.22,136.44,29148.0
2018-09-21 15:30:00,136.43,136.57,136.12,136.49,74249.0,136.43,136.57,136.12,136.49,74249.0
2018-09-24 09:30:00,136.04,137.81,134.5,137.75,57440.0,136.04,137.81,134.5,137.75,57440.0
2018-09-24 10:00:00,137.74,138.39,135.84,136.06,88438.0,137.74,138.39,135.84,136.06,88438.0
2018-09-24 10:30:00,136.08,136.73,133.84,134.28,101299.0,136.08,136.73,133.84,134.28,101299.0
2018-09-24 11:00:00,134.28,135.31,133.27,134.58,82385.0,134.28,135.31,133.27,134.58,82385.0
2018-09-24 11:30:00,134.59,135.12,134.17,134.79,36336.0,134.59,135.12,134.17,134.79,36336.0
2018-09-24 12:00:00,134.79,135.0,134.16,134.31,37945.0,134.79,135.0,134.16,134.31,37945.0
2018-09-24 12:30:00,134.4,134.73,134.01,134.16,17462.0,134.4,134.73,134.01,134.16,17462.0
2018-09-24 13:00:00,134.26,134.27,132.72,132.84,30863.0,134.26,134.27,132.72,132.84,30863.0
2018-09-24 13:30:00,132.93,132.93,132.08,132.08,50991.0,132.93,132.93,132.08,132.08,50991.0
2018-09-24 14:00:00,132.14,133.38,132.14,132.76,50856.0,132.14,133.38,132.14,132.76,50856.0
2018-09-24 14:30:00,132.78,133.56,132.75,133.0,33806.0,132.78,133.56,132.75,133.0,33806.0
2018-09-24 15:00:00,133.01,133.65,133.01,133.58,30279.0,133.01,133.65,133.01,133.58,30279.0
2018-09-24 15:30:00,133.67,134.18,133.6,133.96,131828.0,133.67,134.18,133.6,133.96,131828.0
2018-09-25 09:30:00,133.75,134.31,132.11,132.93,60906.0,133.75,134.31,132.11,132.93,60906.0
2018-09-25 10:00:00,133.02,133.02,132.1,132.39,32864.0,133.02,133.02,132.1,132.39,32864.0
2018-09-25 10:30:00,132.39,132.5,131.23,131.28,27915.0,132.39,132.5,131.23,131.28,27915.0
2018-09-25 11:00:00,131.16,132.41,131.05,132.17,32694.0,131.16,132.41,131.05,132.17,32694.0
2018-09-25 11:30:00,132.06,132.87,131.56,132.85,37541.0,132.06,132.87,131.56,132.85,37541.0
2018-09-25 12:00:00,132.85,133.48,132.79,133.22,21806.0,132.85,133.48,132.79,133.22,21806.0
2018-09-25 12:30:00,133.22,133.59,132.58,132.58,18338.0,133.22,133.59,132.58,132.58,18338.0
2018-09-25 13:00:00,132.63,132.96,132.56,132.96,15392.0,132.63,132.96,132.56,132.96,15392.0
2018-09-25 13:30:00,132.76,133.75,132.42,133.75,36985.0,132.76,133.75,132.42,133.75,36985.0
2018-09-25 14:00:00,133.74,134.75,133.74,134.75,24898.0,133.74,134.75,133.74,134.75,24898.0
2018-09-25 14:30:00,134.6,134.82,134.48,134.63,12020.0,134.6,134.82,134.48,134.63,12020.0
2018-09-25 15:00:00,134.64,135.19,134.39,134.88,27097.0,134.64,135.19,134.39,134.88,27097.0
2018-09-25 15:30:00,134.86,135.76,134.48,135.31,118047.0,134.86,135.76,134.48,135.31,118047.0
2018-09-26 09:30:00,136.15,136.2,134.62,135.46,23912.0,136.15,136.2,134.62,135.46,23912.0
2018-09-26 10:00:00,135.47,136.25,135.07,136.21,20160.0,135.47,136.25,135.07,136.21,20160.0
2018-09-26 10:30:00,136.21,136.99,135.99,136.81,27695.0,136.21,136.99,135.99,136.81,27695.0
2018-09-26 11:00:00,136.88,138.5,136.87,137.77,29877.0,136.88,138.5,136.87,137.77,29877.0
2018-09-26 11:30:00,137.89,138.51,137.18,138.29,31451.0,137.89,138.51,137.18,138.29,31451.0
2018-09-26 12:00:00,138.47,138.5,137.37,137.43,24482.0,138.47,138.5,137.37,137.43,24482.0
2018-09-26 12:30:00,137.55,138.46,137.54,138.26,13976.0,137.55,138.46,137.54,138.26,13976.0
2018-09-26 13:00:00,138.16,138.35,137.84,138.24,16375.0,138.16,138.35,137.84,138.24,16375.0
2018-09-26 13:30:00,138.22,138.41,137.11,137.15,22695.0,138.22,138.41,137.11,137.15,22695.0
2018-09-26 14:00:00,137.19,137.86,136.57,137.35,39966.0,137.19,137.86,136.57,137.35,39966.0
2018-09-26 14:30:00,137.35,137.5,136.32,136.35,34570.0,137.35,137.5,136.32,136.35,34570.0
2018-09-26 15:00:00,136.55,136.62,135.86,136.21,23587.0,136.55,136.62,135.86,136.21,23587.0
2018-09-26 15:30:00,136.2,136.21,134.8,135.22,73826.0,136.2,136.21,134.8,135.22,73826.0
2018-09-27 09:30:00,133.94,136.44,132.82,136.27,42835.0,133.94,136.44,132.82,136.27,42835.0
2018-09-27 10:00:00,135.88,135.9,134.5,135.21,12390.0,135.88,135.9,134.5,135.21,12390.0
2018-09-27 10:30:00,135.22,135.52,134.55,134.65,19741.0,135.22,135.52,134.55,134.65,19741.0
2018-09-27 11:00:00,134.51,134.73,134.0,134.39,13757.0,134.51,134.73,134.0,134.39,13757.0
2018-09-27 11:30:00,134.41,134.6,134.17,134.37,20660.0,134.41,134.6,134.17,134.37,20660.0
2018-09-27 12:00:00,134.54,134.54,133.51,133.64,18967.0,134.54,134.54,133.51,133.64,18967.0
2018-09-27 12:30:00,133.51,133.75,133.05,133.05,25611.0,133.51,133.75,133.05,133.05,25611.0
2018-09-27 13:00:00,133.0,133.47,132.69,133.44,24837.0,133.0,133.47,132.69,133.44,24837.0
2018-09-27 13:30:00,133.44,134.09,133.41,133.9,14759.0,133.44,134.09,133.41,133.9,14759.0
2018-09-27 14:00:00,133.93,134.07,133.5,133.5,25120.0,133.93,134.07,133.5,133.5,25120.0
2018-09-27 14:30:00,133.52,133.52,133.13,133.3,9772.0,133.52,133.52,133.13,133.3,9772.0
2018-09-27 15:00:00,133.25,133.3,132.61,132.62,27408.0,133.25,133.3,132.61,132.62,27408.0
2018-09-27 15:30:00,132.82,133.32,132.54,132.98,77564.0,132.82,133.32,132.54,132.98,77564.0
2018-09-28 09:30:00,133.1,134.33,132.77,133.4,44789.0,133.1,134.33,132.77,133.4,44789.0
2018-09-28 10:00:00,133.34,134.05,132.75,133.75,51055.0,133.34,134.05,132.75,133.75,51055.0
2018-09-28 10:30:00,133.45,134.08,133.14,133.52,22998.0,133.45,134.08,133.14,133.52,22998.0
2018-09-28 11:00:00,133.61,134.16,133.12,133.79,29147.0,133.61,134.16,133.12,133.79,29147.0
2018-09-28 11:30:00,133.81,133.98,133.17,133.18,22836.0,133.81,133.98,133.17,133.18,22836.0
2018-09-28 12:00:00,133.18,133.86,133.02,133.18,24767.0,133.18,133.86,133.02,133.18,24767.0
2018-09-28 12:30:00,133.17,133.45,132.25,132.26,22966.0,133.17,133.45,132.25,132.26,22966.0
2018-09-28 13:00:00,132.43,132.8,132.0,132.74,98270.0,132.43,132.8,132.0,132.74,98270.0
2018-09-28 13:30:00,132.86,133.07,131.82,131.82,22540.0,132.86,133.07,131.82,131.82,22540.0
2018-09-28 14:00:00,131.66,132.38,131.6,132.13,124335.0,131.66,132.38,131.6,132.13,124335.0
2018-09-28 14:30:00,132.17,132.23,131.31,131.45,36633.0,132.17,132.23,131.31,131.45,36633.0
2018-09-28 15:00:00,131.49,131.49,130.98,131.42,53360.0,131.49,131.49,130.98,131.42,53360.0
2018-09-28 15:30:00,131.37,131.69,130.94,131.03,112498.0,131.37,131.69,130.94,131.03,112498.0
2018-10-01 09:30:00,131.17,132.46,130.0,130.48,97841.0,131.17,132.46,130.0,130.48,97841.0
2018-10-01 10:00:00,130.48,130.75,129.23,129.55,66554.0,130.48,130.75,129.23,129.55,66554.0
2018-10-01 10:30:00,129.64,129.73,128.26,128.55,46494.0,129.64,129.73,128.26,128.55,46494.0
2018-10-01 11:00:00,128.43,128.72,128.1,128.49,60668.0,128.43,128.72,128.1,128.49,60668.0
2018-10-01 11:30:00,128.42,128.65,128.1,128.28,24379.0,128.42,128.65,128.1,128.28,24379.0
2018-10-01 12:00:00,128.32,128.66,127.01,127.01,75023.0,128.32,128.66,127.01,127.01,75023.0
2018-10-01 12:30:00,127.0,127.17,125.8,126.0,57708.0,127.0,127.17,125.8,126.0,57708.0
2018-10-01 13:00:00,126.04,126.32,125.71,125.74,29200.0,126.04,126.32,125.71,125.74,29200.0
2018-10-01 13:30:00,125.81,126.29,125.7,125.84,34935.0,125.81,126.29,125.7,125.84,34935.0
2018-10-01 14:00:00,125.84,126.81,124.79,126.34,74439.0,125.84,126.81,124.79,126.34,74439.0
2018-10-01 14:30:00,126.26,127.65,125.83,127.3,84018.0,126.26,127.65,125.83,127.3,84018.0
2018-10-01 15:00:00,127.28,127.66,126.8,126.88,78933.0,127.28,127.66,126.8,126.88,78933.0
2018-10-01 15:30:00,126.88,127.43,126.76,127.01,143836.0,126.88,127.43,126.76,127.01,143836.0
2018-10-02 09:30:00,126.23,126.54,123.84,124.54,58794.0,126.23,126.54,123.84,124.54,58794.0
2018-10-02 10:00:00,124.68,124.74,123.56,123.82,55584.0,124.68,124.74,123.56,123.82,55584.0
2018-10-02 10:30:00,123.81,124.07,122.87,123.2,33610.0,123.81,124.07,122.87,123.2,33610.0
2018-10-02 11:00:00,123.16,123.4,122.22,122.25,74772.0,123.16,123.4,122.22,122.25,74772.0
2018-10-02 11:30:00,122.29,123.01,122.27,122.48,49396.0,122.29,123.01,122.27,122.48,49396.0
2018-10-02 12:00:00,122.61,122.69,121.42,121.49,59622.0,122.61,122.69,121.42,121.49,59622.0
2018-10-02 12:30:00,121.55,122.55,121.25,121.35,58160.0,121.55,122.55,121.25,121.35,58160.0
2018-10-02 13:00:00,121.36,121.63,120.75,120.99,45014.0,121.36,121.63,120.75,120.99,45014.0
2018-10-02 13:30:00,120.96,121.11,120.65,120.79,34029.0,120.96,121.11,120.65,120.79,34029.0
2018-10-02 14:00:00,120.83,121.02,120.01,120.01,103765.0,120.83,121.02,120.01,120.01,103765.0
2018-10-02 14:30:00,120.02,121.24,119.78,119.95,108879.0,120.02,121.24,119.78,119.95,108879.0
2018-10-02 15:00:00,119.99,120.05,118.81,118.97,107877.0,119.99,120.05,118.81,118.97,107877.0
2018-10-02 15:30:00,119.01,119.6,118.93,118.99,203434.0,119.01,119.6,118.93,118.99,203434.0
2018-10-03 09:30:00,119.28,122.92,119.2,121.25,95679.0,119.28,122.92,119.2,121.25,95679.0
2018-10-03 10:00:00,121.42,122.37,121.12,122.13,71722.0,121.42,122.37,121.12,122.13,71722.0
2018-10-03 10:30:00,122.07,122.41,121.15,121.39,65658.0,122.07,122.41,121.15,121.39,65658.0
2018-10-03 11:00:00,121.32,121.32,119.95,120.66,66369.0,121.32,121.32,119.95,120.66,66369.0
2018-10-03 11:30:00,120.75,120.75,120.12,120.57,17572.0,120.75,120.75,120.12,120.57,17572.0
2018-10-03 12:00:00,120.55,120.87,120.01,120.86,24032.0,120.55,120.87,120.01,120.86,24032.0
2018-10-03 12:30:00,120.74,120.76,120.01,120.66,26235.0,120.74,120.76,120.01,120.66,26235.0
2018-10-03 13:00:00,120.63,121.05,120.37,120.68,20854.0,120.63,121.05,120.37,120.68,20854.0
2018-10-03 13:30:00,120.67,121.14,120.46,121.03,28099.0,120.67,121.14,120.46,121.03,28099.0
2018-10-03 14:00:00,121.05,121.47,120.96,121.25,57221.0,121.05,121.47,120.96,121.25,57221.0
2018-10-03 14:30:00,121.16,121.16,120.1,120.1,21261.0,121.16,121.16,120.1,120.1,21261.0
2018-10-03 15:00:00,120.27,120.32,119.16,119.2,66260.0,120.27,120.32,119.16,119.2,66260.0
2018-10-03 15:30:00,119.24,119.69,119.23,119.39,102733.0,119.24,119.69,119.23,119.39,102733.0
2018-10-04 09:30:00,119.08,119.08,116.7,117.86,62682.0,119.08,119.08,116.7,117.86,62682.0
2018-10-04 10:00:00,117.86,117.96,117.21,117.96,67148.0,117.86,117.96,117.21,117.96,67148.0
2018-10-04 10:30:00,117.95,119.2,117.67,118.91,60321.0,117.95,119.2,117.67,118.91,60321.0
2018-10-04 11:00:00,119.02,120.31,119.02,119.98,35008.0,119.02,120.31,119.02,119.98,35008.0
2018-10-04 11:30:00,119.98,120.53,119.31,119.86,41678.0,119.98,120.53,119.31,119.86,41678.0
2018-10-04 12:00:00,119.88,120.06,118.48,118.66,51198.0,119.88,120.06,118.48,118.66,51198.0
2018-10-04 12:30:00,118.71,119.36,118.46,118.61,26835.0,118.71,119.36,118.46,118.61,26835.0
2018-10-04 13:00:00,118.59,119.13,118.33,118.77,26426.0,118.59,119.13,118.33,118.77,26426.0
2018-10-04 13:30:00,118.87,119.0,118.4,118.75,29844.0,118.87,119.0,118.4,118.75,29844.0
2018-10-04 14:00:00,118.75,119.08,118.26,118.97,45987.0,118.75,119.08,118.26,118.97,45987.0
2018-10-04 14:30:00,118.87,118.91,118.44,118.6,40811.0,118.87,118.91,118.44,118.6,40811.0
2018-10-04 15:00:00,118.6,118.74,118.03,118.08,32491.0,118.6,118.74,118.03,118.08,32491.0
2018-10-04 15:30:00,118.01,118.16,117.23,117.32,113869.0,118.01,118.16,117.23,117.32,113869.0
2018-10-05 09:30:00,117.29,118.91,115.22,115.22,46013.0,117.29,118.91,115.22,115.22,46013.0
2018-10-05 10:00:00,115.21,115.67,114.29,115.12,113466.0,115.21,115.67,114.29,115.12,113466.0
2018-10-05 10:30:00,115.0,115.22,114.0,114.63,64065.0,115.0,115.22,114.0,114.63,64065.0
2018-10-05 11:00:00,114.77,115.21,113.39,113.56,74520.0,114.77,115.21,113.39,113.56,74520.0
2018-10-05 11:30:00,113.67,113.96,112.8,113.45,48667.0,113.67,113.96,112.8,113.45,48667.0
2018-10-05 12:00:00,113.46,114.07,112.91,113.0,23428.0,113.46,114.07,112.91,113.0,23428.0
2018-10-05 12:30:00,112.91,113.36,112.91,113.17,58626.0,112.91,113.36,112.91,113.17,58626.0
2018-10-05 13:00:00,113.01,113.11,112.46,112.57,30554.0,113.01,113.11,112.46,112.57,30554.0
2018-10-05 13:30:00,112.66,113.81,112.65,113.68,47155.0,112.66,113.81,112.65,113.68,47155.0
2018-10-05 14:00:00,113.67,114.67,113.47,114.58,59924.0,113.67,114.67,113.47,114.58,59924.0
2018-10-05 14:30:00,114.6,115.07,114.25,114.25,68903.0,114.6,115.07,114.25,114.25,68903.0
2018-10-05 15:00:00,114.32,114.71,114.22,114.42,52064.0,114.32,114.71,114.22,114.42,52064.0
2018-10-05 15:30:00,114.45,114.5,113.35,114.03,132335.0,114.45,114.5,113.35,114.03,132335.0
2018-10-08 09:30:00,113.15,113.49,110.85,113.21,115835.0,113.15,113.49,110.85,113.21,115835.0
2018-10-08 10:00:00,113.21,113.37,111.67,112.73,60497.0,113.21,113.37,111.67,112.73,60497.0
2018-10-08 10:30:00,112.83,112.91,111.21,111.4,27878.0,112.83,112.91,111.21,111.4,27878.0
2018-10-08 11:00:00,111.33,111.57,109.75,109.95,55636.0,111.33,111.57,109.75,109.95,55636.0
2018-10-08 11:30:00,109.85,110.68,109.24,110.55,77420.0,109.85,110.68,109.24,110.55,77420.0
2018-10-08 12:00:00,110.64,111.05,109.74,110.54,36165.0,110.64,111.05,109.74,110.54,36165.0
2018-10-08 12:30:00,110.55,110.73,109.95,110.56,35776.0,110.55,110.73,109.95,110.56,35776.0
2018-10-08 13:00:00,110.5,111.12,110.41,110.5,42214.0,110.5,111.12,110.41,110.5,42214.0
2018-10-08 13:30:00,110.52,110.8,110.06,110.8,44139.0,110.52,110.8,110.06,110.8,44139.0
2018-10-08 14:00:00,110.69,110.9,110.01,110.9,40910.0,110.69,110.9,110.01,110.9,40910.0
2018-10-08 14:30:00,110.79,111.78,110.79,111.69,37371.0,110.79,111.78,110.79,111.69,37371.0
2018-10-08 15:00:00,111.77,111.97,110.98,111.06,58212.0,111.77,111.97,110.98,111.06,58212.0
2018-10-08 15:30:00,111.13,111.59,110.77,110.8,164960.0,111.13,111.59,110.77,110.8,164960.0
2018-10-09 09:30:00,110.1,113.91,109.9,113.91,58598.0,110.1,113.91,109.9,113.91,58598.0
2018-10-09 10:00:00,114.0,114.5,112.13,112.77,114409.0,114.0,114.5,112.13,112.77,114409.0
2018-10-09 10:30:00,112.77,113.82,112.22,113.64,60216.0,112.77,113.82,112.22,113.64,60216.0
2018-10-09 11:00:00,113.56,113.69,112.21,112.8,43715.0,113.56,113.69,112.21,112.8,43715.0
2018-10-09 11:30:00,112.73,112.82,110.56,110.77,30373.0,112.73,112.82,110.56,110.77,30373.0
2018-10-09 12:00:00,110.74,110.88,109.01,109.45,60942.0,110.74,110.88,109.01,109.45,60942.0
2018-10-09 12:30:00,109.46,109.98,107.96,107.97,44978.0,109.46,109.98,107.96,107.97,44978.0
2018-10-09 13:00:00,107.92,108.82,107.92,108.56,69571.0,107.92,108.82,107.92,108.56,69571.0
2018-10-09 13:30:00,108.57,108.95,108.21,108.78,57042.0,108.57,108.95,108.21,108.78,57042.0
2018-10-09 14:00:00,108.77,109.08,108.13,108.98,37193.0,108.77,109.08,108.13,108.98,37193.0
2018-10-09 14:30:00,109.03,109.42,108.51,109.22,30750.0,109.03,109.42,108.51,109.22,30750.0
2018-10-09 15:00:00,109.18,109.18,108.6,108.86,51572.0,109.18,109.18,108.6,108.86,51572.0
2018-10-09 15:30:00,108.84,109.22,108.36,108.69,168563.0,108.84,109.22,108.36,108.69,168563.0
2018-10-10 09:30:00,108.31,110.28,107.1,108.74,149100.0,108.31,110.28,107.1,108.74,149100.0
2018-10-10 10:00:00,108.56,108.99,107.36,107.36,90825.0,108.56,108.99,107.36,107.36,90825.0
2018-10-10 10:30:00,107.23,107.42,106.31,106.83,99086.0,107.23,107.42,106.31,106.83,99086.0
2018-10-10 11:00:00,106.92,107.65,106.03,106.23,49812.0,106.92,107.65,106.03,106.23,49812.0
2018-10-10 11:30:00,106.13,107.38,106.01,106.97,47363.0,106.13,107.38,106.01,106.97,47363.0
2018-10-10 12:00:00,106.86,107.35,106.58,106.73,31300.0,106.86,107.35,106.58,106.73,31300.0
2018-10-10 12:30:00,106.71,108.37,106.57,107.64,77276.0,106.71,108.37,106.57,107.64,77276.0
2018-10-10 13:00:00,107.56,108.3,106.91,107.5,48398.0,107.56,108.3,106.91,107.5,48398.0
2018-10-10 13:30:00,107.5,107.94,107.29,107.83,38511.0,107.5,107.94,107.29,107.83,38511.0
2018-10-10 14:00:00,107.9,108.13,107.75,107.81,54864.0,107.9,108.13,107.75,107.81,54864.0
2018-10-10 14:30:00,107.84,107.93,107.36,107.85,92865.0,107.84,107.93,107.36,107.85,92865.0
2018-10-10 15:00:00,107.75,108.05,107.46,108.05,53187.0,107.75,108.05,107.46,108.05,53187.0
2018-10-10 15:30:00,108.0,108.0,107.56,107.77,137959.0,108.0,108.0,107.56,107.77,137959.0
2018-10-11 09:30:00,115.69,118.47,113.7,118.11,327132.0,115.69,118.47,113.7,118.11,327132.0
2018-10-11 10:00:00,117.73,118.24,116.23,116.68,214557.0,117.73,118.24,116.23,116.68,214557.0
2018-10-11 10:30:00,116.81,117.32,115.58,115.72,132676.0,116.81,117.32,115.58,115.72,132676.0
2018-10-11 11:00:00,115.73,117.27,115.56,116.76,146159.0,115.73,117.27,115.56,116.76,146159.0
2018-10-11 11:30:00,116.83,118.36,116.75,117.53,128448.0,116.83,118.36,116.75,117.53,128448.0
2018-10-11 12:00:00,117.55,120.16,117.51,119.79,97392.0,117.55,120.16,117.51,119.79,97392.0
2018-10-11 12:30:00,119.6,119.92,119.19,119.77,86232.0,119.6,119.92,119.19,119.77,86232.0
2018-10-11 13:00:00,119.68,119.82,118.5,119.01,101140.0,119.68,119.82,118.5,119.01,101140.0
2018-10-11 13:30:00,119.09,119.52,118.53,118.91,68277.0,119.09,119.52,118.53,118.91,68277.0
2018-10-11 14:00:00,118.91,119.59,118.67,119.38,145611.0,118.91,119.59,118.67,119.38,145611.0
2018-10-11 14:30:00,119.27,119.51,117.19,117.47,108088.0,119.27,119.51,117.19,117.47,108088.0
2018-10-11 15:00:00,117.41,119.11,117.4,118.77,65097.0,117.41,119.11,117.4,118.77,65097.0
2018-10-11 15:30:00,118.54,118.9,117.63,118.62,227149.0,118.54,118.9,117.63,118.62,227149.0
2018-10-12 09:30:00,122.18,122.72,119.49,120.49,143762.0,122.18,122.72,119.49,120.49,143762.0
2018-10-12 10:00:00,120.42,121.34,120.19,120.43,79067.0,120.42,121.34,120.19,120.43,79067.0
2018-10-12 10:30:00,120.4,121.96,120.4,121.83,75673.0,120.4,121.96,120.4,121.83,75673.0
2018-10-12 11:00:00,121.87,122.43,121.35,122.13,74133.0,121.87,122.43,121.35,122.13,74133.0
2018-10-12 11:30:00,122.09,123.14,122.01,123.01,66209.0,122.09,123.14,122.01,123.01,66209.0
2018-10-12 12:00:00,123.0,123.03,121.22,121.45,90895.0,123.0,123.03,121.22,121.45,90895.0
2018-10-12 12:30:00,121.46,122.58,121.44,122.29,53336.0,121.46,122.58,121.44,122.29,53336.0
2018-10-12 13:00:00,122.28,122.94,122.22,122.63,46633.0,122.28,122.94,122.22,122.63,46633.0
2018-10-12 13:30:00,122.62,123.2,122.25,122.99,95265.0,122.62,123.2,122.25,122.99,95265.0
2018-10-12 14:00:00,123.09,123.11,122.43,122.73,117689.0,123.09,123.11,122.43,122.73,117689.0
2018-10-12 14:30:00,122.79,123.28,122.41,123.11,109008.0,122.79,123.28,122.41,123.11,109008.0
2018-10-12 15:00:00,123.12,124.1,122.85,124.09,89906.0,123.12,124.1,122.85,124.09,89906.0
2018-10-12 15:30:00,124.12,125.13,123.89,124.36,287847.0,124.12,125.13,123.89,124.36,287847.0
2018-10-15 09:30:00,123.16,123.64,122.01,122.51,37808.0,123.16,123.64,122.01,122.51,37808.0
2018-10-15 10:00:00,122.34,122.96,121.67,122.79,85134.0,122.34,122.96,121.67,122.79,85134.0
2018-10-15 10:30:00,122.76,123.29,122.32,122.45,38568.0,122.76,123.29,122.32,122.45,38568.0
2018-10-15 11:00:00,122.3,123.58,122.29,123.25,42601.0,122.3,123.58,122.29,123.25,42601.0
2018-10-15 11:30:00,123.38,123.61,122.06,122.19,47887.0,123.38,123.61,122.06,122.19,47887.0
2018-10-15 12:00:00,122.25,123.26,122.0,122.58,44396.0,122.25,123.26,122.0,122.58,44396.0
2018-10-15 12:30:00,122.64,123.17,122.29,122.59,56809.0,122.64,123.17,122.29,122.59,56809.0
2018-10-15 13:00:00,122.68,123.35,122.45,122.79,32911.0,122.68,123.35,122.45,122.79,32911.0
2018-10-15 13:30:00,122.84,124.43,122.72,124.19,23519.0,122.84,124.43,122.72,124.19,23519.0
2018-10-15 14:00:00,124.37,124.66,123.86,124.24,16886.0,124.37,124.66,123.86,124.24,16886.0
2018-10-15 14:30:00,124.26,125.0,124.12,124.75,32938.0,124.26,125.0,124.12,124.75,32938.0
2018-10-15 15:00:00,124.73,125.2,124.02,124.11,39629.0,124.73,125.2,124.02,124.11,39629.0
2018-10-15 15:30:00,124.09,125.14,124.05,124.81,118090.0,124.09,125.14,124.05,124.81,118090.0
2018-10-16 09:30:00,125.18,126.62,124.51,126.11,41337.0,125.18,126.62,124.51,126.11,41337.0
2018-10-16 10:00:00,126.15,126.95,126.06,126.84,50332.0,126.15,126.95,126.06,126.84,50332.0
2018-10-16 10:30:00,126.83,128.19,126.51,128.0,85069.0,126.83,128.19,126.51,128.0,85069.0
2018-10-16 11:00:00,128.13,129.82,127.88,129.33,96339.0,128.13,129.82,127.88,129.33,96339.0
2018-10-16 11:30:00,129.33,129.97,128.64,128.99,93257.0,129.33,129.97,128.64,128.99,93257.0
2018-10-16 12:00:00,128.89,129.1,128.08,128.15,36364.0,128.89,129.1,128.08,128.15,36364.0
2018-10-16 12:30:00,128.13,128.44,127.67,128.05,30154.0,128.13,128.44,127.67,128.05,30154.0
2018-10-16 13:00:00,128.04,128.15,126.77,126.87,67654.0,128.04,128.15,126.77,126.87,67654.0
2018-10-16 13:30:00,126.94,127.56,126.87,127.06,40340.0,126.94,127.56,126.87,127.06,40340.0
2018-10-16 14:00:00,127.1,127.44,126.99,127.02,79199.0,127.1,127.44,126.99,127.02,79199.0
2018-10-16 14:30:00,127.08,128.12,126.99,128.01,77499.0,127.08,128.12,126.99,128.01,77499.0
2018-10-16 15:00:00,128.03,129.25,128.03,129.1,168083.0,128.03,129.25,128.03,129.1,168083.0
2018-10-16 15:30:00,129.1,129.74,129.0,129.42,160559.0,129.1,129.74,129.0,129.42,160559.0
2018-10-17 09:30:00,129.0,129.0,123.99,125.34,139574.0,129.0,129.0,123.99,125.34,139574.0
2018-10-17 10:00:00,125.33,126.21,124.61,125.91,140375.0,125.33,126.21,124.61,125.91,140375.0
2018-10-17 10:30:00,126.01,126.41,124.89,126.06,89092.0,126.01,126.41,124.89,126.06,89092.0
2018-10-17 11:00:00,126.04,126.39,125.17,125.8,75167.0,126.04,126.39,125.17,125.8,75167.0
2018-10-17 11:30:00,125.8,126.69,125.38,126.56,56551.0,125.8,126.69,125.38,126.56,56551.0
2018-10-17 12:00:00,126.56,126.92,125.96,126.19,34483.0,126.56,126.92,125.96,126.19,34483.0
2018-10-17 12:30:00,125.95,126.58,125.91,126.34,26322.0,125.95,126.58,125.91,126.34,26322.0
2018-10-17 13:00:00,126.35,126.84,126.02,126.07,32300.0,126.35,126.84,126.02,126.07,32300.0
2018-10-17 13:30:00,126.07,126.47,125.82,126.45,32748.0,126.07,126.47,125.82,126.45,32748.0
2018-10-17 14:00:00,126.45,127.12,125.93,126.75,43486.0,126.45,127.12,125.93,126.75,43486.0
2018-10-17 14:30:00,126.75,127.64,126.75,127.56,34732.0,126.75,127.64,126.75,127.56,34732.0
2018-10-17 15:00:00,127.56,127.61,126.69,127.41,70613.0,127.56,127.61,126.69,127.41,70613.0
2018-10-17 15:30:00,127.41,127.69,126.95,127.12,126226.0,127.41,127.69,126.95,127.12,126226.0
2018-10-18 09:30:00,126.59,127.6,125.03,126.18,114713.0,126.59,127.6,125.03,126.18,114713.0
2018-10-18 10:00:00,126.06,126.63,125.83,126.43,36140.0,126.06,126.63,125.83,126.43,36140.0
2018-10-18 10:30:00,126.39,127.37,126.26,127.01,30260.0,126.39,127.37,126.26,127.01,30260.0
2018-10-18 11:00:00,127.14,127.16,126.51,126.74,19405.0,127.14,127.16,126.51,126.74,19405.0
2018-10-18 11:30:00,126.7,127.03,124.68,124.91,90641.0,126.7,127.03,124.68,124.91,90641.0
2018-10-18 12:00:00,124.91,126.27,124.75,126.01,34040.0,124.91,126.27,124.75,126.01,34040.0
2018-10-18 12:30:00,126.08,126.23,125.44,125.59,44740.0,126.08,126.23,125.44,125.59,44740.0
2018-10-18 13:00:00,125.51,125.83,124.28,124.85,55497.0,125.51,125.83,124.28,124.85,55497.0
2018-10-18 13:30:00,124.83,125.07,123.58,124.34,31994.0,124.83,125.07,123.58,124.34,31994.0
2018-10-18 14:00:00,124.34,125.18,124.17,124.65,32698.0,124.34,125.18,124.17,124.65,32698.0
2018-10-18 14:30:00,124.65,125.03,124.38,124.64,33234.0,124.65,125.03,124.38,124.64,33234.0
2018-10-18 15:00:00,124.68,125.0,124.49,124.97,64865.0,124.68,125.0,124.49,124.97,64865.0
2018-10-18 15:30:00,124.97,125.0,123.14,123.63,146313.0,124.97,125.0,123.14,123.63,146313.0
2018-10-19 09:30:00,123.27,125.03,122.16,124.77,50121.0,123.27,125.03,122.16,124.77,50121.0
2018-10-19 10:00:00,124.95,125.19,123.88,124.5,30530.0,124.95,125.19,123.88,124.5,30530.0
2018-10-19 10:30:00,124.42,124.46,122.96,123.48,56097.0,124.42,124.46,122.96,123.48,56097.0
2018-10-19 11:00:00,123.61,124.19,123.61,123.84,30322.0,123.61,124.19,123.61,123.84,30322.0
2018-10-19 11:30:00,123.87,124.55,123.64,123.99,24829.0,123.87,124.55,123.64,123.99,24829.0
2018-10-19 12:00:00,123.99,124.22,122.9,123.41,58755.0,123.99,124.22,122.9,123.41,58755.0
2018-10-19 12:30:00,123.43,123.67,122.52,123.42,32479.0,123.43,123.67,122.52,123.42,32479.0
2018-10-19 13:00:00,123.32,123.5,122.86,123.44,44771.0,123.32,123.5,122.86,123.44,44771.0
2018-10-19 13:30:00,123.44,123.6,122.75,122.8,47518.0,123.44,123.6,122.75,122.8,47518.0
2018-10-19 14:00:00,122.76,123.05,122.33,122.86,80624.0,122.76,123.05,122.33,122.86,80624.0
2018-10-19 14:30:00,122.86,123.4,122.55,122.82,38695.0,122.86,123.4,122.55,122.82,38695.0
2018-10-19 15:00:00,122.92,123.36,122.76,123.31,72913.0,122.92,123.36,122.76,123.31,72913.0
2018-10-19 15:30:00,123.33,124.05,121.93,122.66,193742.0,123.33,124.05,121.93,122.66,193742.0
2018-10-22 09:30:00,123.53,123.53,116.98,117.14,130323.0,123.53,123.53,116.98,117.14,130323.0
2018-10-22 10:00:00,116.97,118.59,116.14,117.02,112527.0,116.97,118.59,116.14,117.02,112527.0
2018-10-22 10:30:00,117.18,118.29,116.35,118.18,131004.0,117.18,118.29,116.35,118.18,131004.0
2018-10-22 11:00:00,118.3,118.3,116.27,116.37,42767.0,118.3,118.3,116.27,116.37,42767.0
2018-10-22 11:30:00,116.38,116.69,115.49,116.3,34998.0,116.38,116.69,115.49,116.3,34998.0
2018-10-22 12:00:00,116.41,116.41,113.81,113.85,65924.0,116.41,116.41,113.81,113.85,65924.0
2018-10-22 12:30:00,113.85,114.3,112.76,113.7,65743.0,113.85,114.3,112.76,113.7,65743.0
2018-10-22 13:00:00,113.73,114.73,113.26,114.54,98786.0,113.73,114.73,113.26,114.54,98786.0
2018-10-22 13:30:00,114.61,115.37,113.81,114.05,34219.0,114.61,115.37,113.81,114.05,34219.0
2018-10-22 14:00:00,114.0,114.06,112.88,112.98,79402.0,114.0,114.06,112.88,112.98,79402.0
2018-10-22 14:30:00,112.94,112.94,111.59,112.33,91041.0,112.94,112.94,111.59,112.33,91041.0
2018-10-22 15:00:00,112.22,112.5,111.03,111.21,194956.0,112.22,112.5,111.03,111.21,194956.0
2018-10-22 15:30:00,111.21,111.21,109.0,109.11,598364.0,111.21,111.21,109.0,109.11,598364.0
2018-10-23 09:30:00,109.17,114.02,108.97,113.86,114193.0,109.17,114.02,108.97,113.86,114193.0
2018-10-23 10:00:00,113.8,113.82,109.05,109.07,147560.0,113.8,113.82,109.05,109.07,147560.0
2018-10-23 10:30:00,109.07,111.49,108.95,111.34,106957.0,109.07,111.49,108.95,111.34,106957.0
2018-10-23 11:00:00,111.3,113.31,110.99,112.8,82428.0,111.3,113.31,110.99,112.8,82428.0
2018-10-23 11:30:00,112.8,112.8,111.46,111.94,60111.0,112.8,112.8,111.46,111.94,60111.0
2018-10-23 12:00:00,111.91,113.17,111.9,113.0,68576.0,111.91,113.17,111.9,113.0,68576.0
2018-10-23 12:30:00,113.03,114.49,113.03,113.11,92739.0,113.03,114.49,113.03,113.11,92739.0
2018-10-23 13:00:00,113.1,114.6,113.06,114.45,52130.0,113.1,114.6,113.06,114.45,52130.0
2018-10-23 13:30:00,114.55,114.74,112.65,112.65,40301.0,114.55,114.74,112.65,112.65,40301.0
2018-10-23 14:00:00,112.66,113.83,112.07,113.6,70276.0,112.66,113.83,112.07,113.6,70276.0
2018-10-23 14:30:00,113.66,114.61,113.62,114.46,55509.0,113.66,114.61,113.62,114.46,55509.0
2018-10-23 15:00:00,114.45,114.6,113.65,114.14,70700.0,114.45,114.6,113.65,114.14,70700.0
2018-10-23 15:30:00,114.03,114.57,113.34,113.88,134962.0,114.03,114.57,113.34,113.88,134962.0
2018-10-24 09:30:00,113.53,115.66,113.53,114.26,40654.0,113.53,115.66,113.53,114.26,40654.0
2018-10-24 10:00:00,114.11,114.11,111.63,112.25,31063.0,114.11,114.11,111.63,112.25,31063.0
2018-10-24 10:30:00,111.95,112.22,109.51,109.51,30613.0,111.95,112.22,109.51,109.51,30613.0
2018-10-24 11:00:00,109.53,110.34,108.28,109.39,74029.0,109.53,110.34,108.28,109.39,74029.0
2018-10-24 11:30:00,109.19,110.95,108.89,110.79,52891.0,109.19,110.95,108.89,110.79,52891.0
2018-10-24 12:00:00,110.79,110.85,109.11,109.11,26265.0,110.79,110.85,109.11,109.11,26265.0
2018-10-24 12:30:00,109.11,109.29,108.13,109.09,44206.0,109.11,109.29,108.13,109.09,44206.0
2018-10-24 13:00:00,109.0,109.22,107.96,108.37,31508.0,109.0,109.22,107.96,108.37,31508.0
2018-10-24 13:30:00,108.39,108.53,107.15,107.56,41790.0,108.39,108.53,107.15,107.56,41790.0
2018-10-24 14:00:00,107.22,107.4,106.06,106.91,90545.0,107.22,107.4,106.06,106.91,90545.0
2018-10-24 14:30:00,106.93,107.4,106.19,106.26,42039.0,106.93,107.4,106.19,106.26,42039.0
2018-10-24 15:00:00,106.15,106.39,105.28,105.28,94663.0,106.15,106.39,105.28,105.28,94663.0
2018-10-24 15:30:00,105.3,105.71,103.72,104.28,327364.0,105.3,105.71,103.72,104.28,327364.0
2018-10-25 09:30:00,104.31,109.55,104.31,108.84,86172.0,104.31,109.55,104.31,108.84,86172.0
2018-10-25 10:00:00,108.83,110.0,108.43,108.94,67792.0,108.83,110.0,108.43,108.94,67792.0
2018-10-25 10:30:00,108.82,110.25,108.82,109.84,49370.0,108.82,110.25,108.82,109.84,49370.0
2018-10-25 11:00:00,109.83,112.08,109.53,111.9,72696.0,109.83,112.08,109.53,111.9,72696.0
2018-10-25 11:30:00,112.05,112.25,110.42,110.42,67211.0,112.05,112.25,110.42,110.42,67211.0
2018-10-25 12:00:00,110.41,110.41,108.93,109.35,30496.0,110.41,110.41,108.93,109.35,30496.0
2018-10-25 12:30:00,109.4,110.55,109.4,110.23,11427.0,109.4,110.55,109.4,110.23,11427.0
2018-10-25 13:00:00,110.25,110.56,109.4,109.82,15715.0,110.25,110.56,109.4,109.82,15715.0
2018-10-25 13:30:00,109.82,110.54,109.64,110.3,13189.0,109.82,110.54,109.64,110.3,13189.0
2018-10-25 14:00:00,110.47,111.43,110.09,111.23,24353.0,110.47,111.43,110.09,111.23,24353.0
2018-10-25 14:30:00,111.17,111.69,110.64,110.8,40183.0,111.17,111.69,110.64,110.8,40183.0
2018-10-25 15:00:00,110.72,111.27,110.57,110.75,42886.0,110.72,111.27,110.57,110.75,42886.0
2018-10-25 15:30:00,110.86,110.98,109.53,109.82,137778.0,110.86,110.98,109.53,109.82,137778.0
2018-10-26 09:30:00,107.76,109.06,107.09,108.7,38575.0,107.76,109.06,107.09,108.7,38575.0
2018-10-26 10:00:00,108.41,108.5,106.61,106.8,40964.0,108.41,108.5,106.61,106.8,40964.0
2018-10-26 10:30:00,107.01,107.01,105.59,105.9,54529.0,107.01,107.01,105.59,105.9,54529.0
2018-10-26 11:00:00,105.66,107.93,105.59,107.93,21241.0,105.66,107.93,105.59,107.93,21241.0
2018-10-26 11:30:00,107.94,109.31,107.19,107.45,20945.0,107.94,109.31,107.19,107.45,20945.0
2018-10-26 12:00:00,107.46,110.26,107.46,110.26,42446.0,107.46,110.26,107.46,110.26,42446.0
2018-10-26 12:30:00,110.36,112.2,110.1,111.54,37095.0,110.36,112.2,110.1,111.54,37095.0
2018-10-26 13:00:00,111.46,112.5,111.46,112.23,39455.0,111.46,112.5,111.46,112.23,39455.0
2018-10-26 13:30:00,112.0,113.54,111.76,113.17,74050.0,112.0,113.54,111.76,113.17,74050.0
2018-10-26 14:00:00,113.08,113.09,111.39,112.43,33127.0,113.08,113.09,111.39,112.43,33127.0
2018-10-26 14:30:00,112.47,112.6,111.08,111.08,20602.0,112.47,112.6,111.08,111.08,20602.0
2018-10-26 15:00:00,110.77,111.96,110.77,111.31,17976.0,110.77,111.96,110.77,111.31,17976.0
2018-10-26 15:30:00,111.18,111.51,110.63,111.16,49637.0,111.18,111.51,110.63,111.16,49637.0
2018-10-29 09:30:00,114.14,114.38,111.89,112.72,43167.0,114.14,114.38,111.89,112.72,43167.0
2018-10-29 10:00:00,112.79,113.41,112.06,112.92,22149.0,112.79,113.41,112.06,112.92,22149.0
2018-10-29 10:30:00,112.92,112.92,111.09,111.7,35472.0,112.92,112.92,111.09,111.7,35472.0
2018-10-29 11:00:00,111.81,111.98,109.51,110.21,39688.0,111.81,111.98,109.51,110.21,39688.0
2018-10-29 11:30:00,110.45,110.45,108.71,109.57,49822.0,110.45,110.45,108.71,109.57,49822.0
2018-10-29 12:00:00,109.57,109.64,108.31,108.45,41710.0,109.57,109.64,108.31,108.45,41710.0
2018-10-29 12:30:00,108.5,109.74,108.3,109.55,16333.0,108.5,109.74,108.3,109.55,16333.0
2018-10-29 13:00:00,109.48,110.45,108.85,108.85,24335.0,109.48,110.45,108.85,108.85,24335.0
2018-10-29 13:30:00,108.6,110.48,108.5,110.02,27906.0,108.6,110.48,108.5,110.02,27906.0
2018-10-29 14:00:00,110.03,110.8,109.39,109.45,29455.0,110.03,110.8,109.39,109.45,29455.0
2018-10-29 14:30:00,109.24,109.24,107.92,108.23,34888.0,109.24,109.24,107.92,108.23,34888.0
2018-10-29 15:00:00,108.13,108.23,106.27,107.42,79990.0,108.13,108.23,106.27,107.42,79990.0
2018-10-29 15:30:00,107.42,108.28,105.66,107.82,138337.0,107.42,108.28,105.66,107.82,138337.0
2018-10-30 09:30:00,108.0,113.82,108.0,113.53,65376.0,108.0,113.82,108.0,113.53,65376.0
2018-10-30 10:00:00,113.72,113.99,111.93,113.5,121414.0,113.72,113.99,111.93,113.5,121414.0
2018-10-30 10:30:00,113.5,115.09,113.44,115.0,117267.0,113.5,115.09,113.44,115.0,117267.0
2018-10-30 11:00:00,115.13,116.58,114.66,116.52,86637.0,115.13,116.58,114.66,116.52,86637.0
2018-10-30 11:30:00,116.59,117.81,116.51,116.79,75253.0,116.59,117.81,116.51,116.79,75253.0
2018-10-30 12:00:00,116.74,116.99,115.51,116.63,77933.0,116.74,116.99,115.51,116.63,77933.0
2018-10-30 12:30:00,116.54,117.09,116.07,116.46,57288.0,116.54,117.09,116.07,116.46,57288.0
2018-10-30 13:00:00,116.4,118.17,116.33,116.61,118168.0,116.4,118.17,116.33,116.61,118168.0
2018-10-30 13:30:00,116.61,117.28,115.95,117.19,22700.0,116.61,117.28,115.95,117.19,22700.0
2018-10-30 14:00:00,117.28,117.48,116.31,116.42,51301.0,117.28,117.48,116.31,116.42,51301.0
2018-10-30 14:30:00,116.51,116.91,115.86,116.76,22651.0,116.51,116.91,115.86,116.76,22651.0
2018-10-30 15:00:00,116.66,117.2,116.21,116.97,52722.0,116.66,117.2,116.21,116.97,52722.0
2018-10-30 15:30:00,117.02,117.97,116.89,117.84,97132.0,117.02,117.97,116.89,117.84,97132.0
2018-10-31 09:30:00,119.19,120.36,117.23,117.88,56208.0,119.19,120.36,117.23,117.88,56208.0
2018-10-31 10:00:00,117.88,121.23,117.7,120.01,73766.0,117.88,121.23,117.7,120.01,73766.0
2018-10-31 10:30:00,120.06,120.14,117.7,118.33,52693.0,120.06,120.14,117.7,118.33,52693.0
2018-10-31 11:00:00,118.2,118.47,117.02,117.75,30780.0,118.2,118.47,117.02,117.75,30780.0
2018-10-31 11:30:00,117.91,118.61,117.56,118.33,17710.0,117.91,118.61,117.56,118.33,17710.0
2018-10-31 12:00:00,118.2,118.21,117.12,117.42,29853.0,118.2,118.21,117.12,117.42,29853.0
2018-10-31 12:30:00,117.4,117.98,117.34,117.47,13692.0,117.4,117.98,117.34,117.47,13692.0
2018-10-31 13:00:00,117.36,118.68,117.2,118.39,15249.0,117.36,118.68,117.2,118.39,15249.0
2018-10-31 13:30:00,118.12,118.25,117.49,117.55,20485.0,118.12,118.25,117.49,117.55,20485.0
2018-10-31 14:00:00,117.51,118.14,116.76,116.89,25637.0,117.51,118.14,116.76,116.89,25637.0
2018-10-31 14:30:00,116.86,116.89,115.26,115.82,65186.0,116.86,116.89,115.26,115.82,65186.0
2018-10-31 15:00:00,115.83,116.87,115.76,116.46,41304.0,115.83,116.87,115.76,116.46,41304.0
2018-10-31 15:30:00,116.7,116.7,115.18,115.68,133053.0,116.7,116.7,115.18,115.68,133053.0
2018-11-01 09:30:00,115.65,115.65,112.2,114.38,139864.0,115.65,115.65,112.2,114.38,139864.0
2018-11-01 10:00:00,114.35,117.67,114.1,117.26,35522.0,114.35,117.67,114.1,117.26,35522.0
2018-11-01 10:30:00,117.21,118.1,116.88,117.95,26477.0,117.21,118.1,116.88,117.95,26477.0
2018-11-01 11:00:00,117.96,118.19,117.4,117.4,41097.0,117.96,118.19,117.4,117.4,41097.0
2018-11-01 11:30:00,117.53,117.53,115.83,116.1,91832.0,117.53,117.53,115.83,116.1,91832.0
2018-11-01 12:00:00,116.09,116.66,115.67,116.28,19868.0,116.09,116.66,115.67,116.28,19868.0
2018-11-01 12:30:00,116.5,117.7,116.5,117.67,107471.0,116.5,117.7,116.5,117.67,107471.0
2018-11-01 13:00:00,117.67,118.94,117.22,118.84,39179.0,117.67,118.94,117.22,118.84,39179.0
2018-11-01 13:30:00,118.98,120.08,118.8,119.21,78437.0,118.98,120.08,118.8,119.21,78437.0
2018-11-01 14:00:00,119.12,119.3,118.26,119.3,52417.0,119.12,119.3,118.26,119.3,52417.0
2018-11-01 14:30:00,119.38,120.71,119.32,120.06,77817.0,119.38,120.71,119.32,120.06,77817.0
2018-11-01 15:00:00,119.88,119.96,118.95,119.23,66399.0,119.88,119.96,118.95,119.23,66399.0
2018-11-01 15:30:00,119.18,120.76,119.08,120.66,206435.0,119.18,120.76,119.08,120.66,206435.0
2018-11-02 09:30:00,122.0,125.96,121.02,122.69,90028.0,122.0,125.96,121.02,122.69,90028.0
2018-11-02 10:00:00,122.69,123.36,121.57,122.72,53834.0,122.69,123.36,121.57,122.72,53834.0
2018-11-02 10:30:00,122.55,123.49,120.89,123.17,75146.0,122.55,123.49,120.89,123.17,75146.0
2018-11-02 11:00:00,123.38,124.51,121.96,122.79,58084.0,123.38,124.51,121.96,122.79,58084.0
2018-11-02 11:30:00,122.88,124.7,122.87,124.43,29886.0,122.88,124.7,122.87,124.43,29886.0
2018-11-02 12:00:00,124.42,124.78,123.91,124.53,33676.0,124.42,124.78,123.91,124.53,33676.0
2018-11-02 12:30:00,124.65,124.82,121.98,122.47,33631.0,124.65,124.82,121.98,122.47,33631.0
2018-11-02 13:00:00,122.42,123.95,122.31,123.95,28600.0,122.42,123.95,122.31,123.95,28600.0
2018-11-02 13:30:00,123.94,124.08,122.82,122.95,30860.0,123.94,124.08,122.82,122.95,30860.0
2018-11-02 14:00:00,123.03,123.94,122.73,123.94,28724.0,123.03,123.94,122.73,123.94,28724.0
2018-11-02 14:30:00,124.17,125.16,123.88,125.16,40737.0,124.17,125.16,123.88,125.16,40737.0
2018-11-02 15:00:00,124.98,125.48,124.3,125.43,43618.0,124.98,125.48,124.3,125.43,43618.0
2018-11-02 15:30:00,125.45,125.49,124.57,124.98,132019.0,125.45,125.49,124.57,124.98,132019.0
2018-11-05 09:30:00,124.38,124.49,120.82,121.39,65303.0,124.38,124.49,120.82,121.39,65303.0
2018-11-05 10:00:00,121.48,121.48,118.99,119.8,104287.0,121.48,121.48,118.99,119.8,104287.0
2018-11-05 10:30:00,119.8,120.08,118.21,119.15,82627.0,119.8,120.08,118.21,119.15,82627.0
2018-11-05 11:00:00,119.2,122.23,119.08,122.17,62014.0,119.2,122.23,119.08,122.17,62014.0
2018-11-05 11:30:00,121.82,122.56,120.92,122.21,53646.0,121.82,122.56,120.92,122.21,53646.0
2018-11-05 12:00:00,122.36,123.53,122.22,122.79,28802.0,122.36,123.53,122.22,122.79,28802.0
2018-11-05 12:30:00,122.71,123.15,121.9,122.79,21264.0,122.71,123.15,121.9,122.79,21264.0
2018-11-05 13:00:00,122.66,123.53,122.17,123.07,30195.0,122.66,123.53,122.17,123.07,30195.0
2018-11-05 13:30:00,123.03,123.54,122.84,123.18,40591.0,123.03,123.54,122.84,123.18,40591.0
2018-11-05 14:00:00,123.19,124.03,123.09,123.8,39032.0,123.19,124.03,123.09,123.8,39032.0
2018-11-05 14:30:00,123.78,124.21,123.57,123.59,31025.0,123.78,124.21,123.57,123.59,31025.0
2018-11-05 15:00:00,123.64,123.64,122.2,122.35,62700.0,123.64,123.64,122.2,122.35,62700.0
2018-11-05 15:30:00,122.35,125.02,122.3,124.36,210753.0,122.35,125.02,122.3,124.36,210753.0
2018-11-06 09:30:00,123.64,127.67,123.64,125.23,42315.0,123.64,127.67,123.64,125.23,42315.0
2018-11-06 10:00:00,125.22,127.06,125.12,126.47,25587.0,125.22,127.06,125.12,126.47,25587.0
2018-11-06 10:30:00,126.5,127.16,126.28,126.48,56171.0,126.5,127.16,126.28,126.48,56171.0
2018-11-06 11:00:00,126.3,127.09,125.52,126.97,28542.0,126.3,127.09,125.52,126.97,28542.0
2018-11-06 11:30:00,127.08,127.78,126.41,127.02,52814.0,127.08,127.78,126.41,127.02,52814.0
2018-11-06 12:00:00,127.11,127.45,126.69,126.96,33260.0,127.11,127.45,126.69,126.96,33260.0
2018-11-06 12:30:00,126.92,128.26,126.91,128.17,28629.0,126.92,128.26,126.91,128.17,28629.0
2018-11-06 13:00:00,128.26,128.45,127.44,127.6,19419.0,128.26,128.45,127.44,127.6,19419.0
2018-11-06 13:30:00,127.43,128.31,127.2,127.89,17983.0,127.43,128.31,127.2,127.89,17983.0
2018-11-06 14:00:00,127.83,127.87,126.97,127.04,25277.0,127.83,127.87,126.97,127.04,25277.0
2018-11-06 14:30:00,126.97,127.0,126.51,126.72,25718.0,126.97,127.0,126.51,126.72,25718.0
2018-11-06 15:00:00,126.81,126.88,126.25,126.29,27865.0,126.81,126.88,126.25,126.29,27865.0
2018-11-06 15:30:00,126.28,127.14,126.19,126.73,73293.0,126.28,127.14,126.19,126.73,73293.0
2018-11-07 09:30:00,127.0,129.45,127.0,129.19,32690.0,127.0,129.45,127.0,129.19,32690.0
2018-11-07 10:00:00,128.86,129.51,128.0,128.0,24301.0,128.86,129.51,128.0,128.0,24301.0
2018-11-07 10:30:00,128.18,129.58,127.94,129.28,29027.0,128.18,129.58,127.94,129.28,29027.0
2018-11-07 11:00:00,129.34,129.79,127.93,127.96,38050.0,129.34,129.79,127.93,127.96,38050.0
2018-11-07 11:30:00,128.03,129.04,128.0,128.21,21938.0,128.03,129.04,128.0,128.21,21938.0
2018-11-07 12:00:00,128.11,128.75,127.74,128.65,24564.0,128.11,128.75,127.74,128.65,24564.0
2018-11-07 12:30:00,128.68,128.75,128.17,128.59,17330.0,128.68,128.75,128.17,128.59,17330.0
2018-11-07 13:00:00,128.64,128.75,127.55,128.4,22990.0,128.64,128.75,127.55,128.4,22990.0
2018-11-07 13:30:00,128.47,128.61,127.22,128.12,20646.0,128.47,128.61,127.22,128.12,20646.0
2018-11-07 14:00:00,128.34,129.31,128.34,129.2,22589.0,128.34,129.31,128.34,129.2,22589.0
2018-11-07 14:30:00,129.37,130.67,129.37,130.59,45904.0,129.37,130.67,129.37,130.59,45904.0
2018-11-07 15:00:00,130.58,131.4,130.55,131.4,44803.0,130.58,131.4,130.55,131.4,44803.0
2018-11-07 15:30:00,131.33,132.12,131.15,131.81,220808.0,131.33,132.12,131.15,131.81,220808.0
2018-11-08 09:30:00,129.63,132.52,128.59,131.13,67086.0,129.63,132.52,128.59,131.13,67086.0
2018-11-08 10:00:00,131.02,131.63,129.8,130.4,33330.0,131.02,131.63,129.8,130.4,33330.0
2018-11-08 10:30:00,130.32,130.72,129.15,129.69,9332.0,130.32,130.72,129.15,129.69,9332.0
2018-11-08 11:00:00,129.71,130.63,128.71,129.15,26823.0,129.71,130.63,128.71,129.15,26823.0
2018-11-08 11:30:00,129.15,129.16,127.84,128.33,14260.0,129.15,129.16,127.84,128.33,14260.0
2018-11-08 12:00:00,128.19,129.29,127.73,128.3,14407.0,128.19,129.29,127.73,128.3,14407.0
2018-11-08 12:30:00,128.29,128.64,128.16,128.3,7346.0,128.29,128.64,128.16,128.3,7346.0
2018-11-08 13:00:00,128.16,128.54,127.92,127.92,17621.0,128.16,128.54,127.92,127.92,17621.0
2018-11-08 13:30:00,127.8,127.81,127.15,127.15,10310.0,127.8,127.81,127.15,127.15,10310.0
2018-11-08 14:00:00,127.27,127.88,126.12,126.47,40294.0,127.27,127.88,126.12,126.47,40294.0
2018-11-08 14:30:00,126.47,126.47,125.11,125.93,20093.0,126.47,126.47,125.11,125.93,20093.0
2018-11-08 15:00:00,125.84,126.41,125.65,125.65,21555.0,125.84,126.41,125.65,125.65,21555.0
2018-11-08 15:30:00,125.56,125.85,124.8,125.08,130185.0,125.56,125.85,124.8,125.08,130185.0
2018-11-09 09:30:00,125.72,130.49,125.42,130.0,71430.0,125.72,130.49,125.42,130.0,71430.0
2018-11-09 10:00:00,129.96,130.63,126.26,127.55,146129.0,129.96,130.63,126.26,127.55,146129.0
2018-11-09 10:30:00,127.72,128.48,127.16,128.19,16062.0,127.72,128.48,127.16,128.19,16062.0
2018-11-09 11:00:00,128.43,129.83,127.84,129.39,19233.0,128.43,129.83,127.84,129.39,19233.0
2018-11-09 11:30:00,129.63,129.77,127.23,127.63,36583.0,129.63,129.77,127.23,127.63,36583.0
2018-11-09 12:00:00,127.89,128.54,127.28,127.51,16405.0,127.89,128.54,127.28,127.51,16405.0
2018-11-09 12:30:00,127.35,127.71,126.24,126.28,19811.0,127.35,127.71,126.24,126.28,19811.0
2018-11-09 13:00:00,126.1,126.1,124.71,124.85,28981.0,126.1,126.1,124.71,124.85,28981.0
2018-11-09 13:30:00,124.72,125.04,123.52,124.09,58160.0,124.72,125.04,123.52,124.09,58160.0
2018-11-09 14:00:00,124.09,124.16,122.52,122.96,56878.0,124.09,124.16,122.52,122.96,56878.0
2018-11-09 14:30:00,123.06,124.52,122.98,124.47,22355.0,123.06,124.52,122.98,124.47,22355.0
2018-11-09 15:00:00,124.32,125.49,124.27,125.18,25348.0,124.32,125.49,124.27,125.18,25348.0
2018-11-09 15:30:00,125.15,125.64,125.02,125.42,74340.0,125.15,125.64,125.02,125.42,74340.0
2018-11-12 09:30:00,125.38,126.0,123.38,124.75,24705.0,125.38,126.0,123.38,124.75,24705.0
2018-11-12 10:00:00,124.75,124.75,123.44,124.2,16722.0,124.75,124.75,123.44,124.2,16722.0
2018-11-12 10:30:00,124.13,124.14,121.93,122.05,39394.0,124.13,124.14,121.93,122.05,39394.0
2018-11-12 11:00:00,121.66,122.13,120.85,121.34,26675.0,121.66,122.13,120.85,121.34,26675.0
2018-11-12 11:30:00,121.28,122.2,121.08,121.99,19872.0,121.28,122.2,121.08,121.99,19872.0
2018-11-12 12:00:00,122.01,124.95,122.0,124.79,21312.0,122.01,124.95,122.0,124.79,21312.0
2018-11-12 12:30:00,124.63,124.63,123.51,123.88,11013.0,124.63,124.63,123.51,123.88,11013.0
2018-11-12 13:00:00,123.86,124.09,123.27,123.39,13098.0,123.86,124.09,123.27,123.39,13098.0
2018-11-12 13:30:00,123.39,123.76,123.01,123.35,20950.0,123.39,123.76,123.01,123.35,20950.0
2018-11-12 14:00:00,123.2,123.57,122.94,123.02,12846.0,123.2,123.57,122.94,123.02,12846.0
2018-11-12 14:30:00,123.02,124.01,122.71,122.89,11875.0,123.02,124.01,122.71,122.89,11875.0
2018-11-12 15:00:00,123.04,123.47,122.72,123.36,15541.0,123.04,123.47,122.72,123.36,15541.0
2018-11-12 15:30:00,123.46,123.65,122.85,123.17,100733.0,123.46,123.65,122.85,123.17,100733.0
2018-11-13 09:30:00,122.8,125.44,121.97,125.16,31607.0,122.8,125.44,121.97,125.16,31607.0
2018-11-13 10:00:00,125.13,125.13,122.36,122.86,33080.0,125.13,125.13,122.36,122.86,33080.0
2018-11-13 10:30:00,122.86,124.52,122.54,124.52,31522.0,122.86,124.52,122.54,124.52,31522.0
2018-11-13 11:00:00,124.71,127.56,124.71,126.67,28303.0,124.71,127.56,124.71,126.67,28303.0
2018-11-13 11:30:00,126.83,126.99,125.77,126.27,44145.0,126.83,126.99,125.77,126.27,44145.0
2018-11-13 12:00:00,126.19,126.54,124.79,125.64,8725.0,126.19,126.54,124.79,125.64,8725.0
2018-11-13 12:30:00,125.82,126.24,125.15,126.24,15033.0,125.82,126.24,125.15,126.24,15033.0
2018-11-13 13:00:00,126.23,126.51,125.35,125.59,11811.0,126.23,126.51,125.35,125.59,11811.0
2018-11-13 13:30:00,125.77,126.0,125.34,125.38,12200.0,125.77,126.0,125.34,125.38,12200.0
2018-11-13 14:00:00,125.46,125.75,124.68,124.95,10337.0,125.46,125.75,124.68,124.95,10337.0
2018-11-13 14:30:00,124.95,125.33,124.4,125.04,10636.0,124.95,125.33,124.4,125.04,10636.0
2018-11-13 15:00:00,124.77,125.27,124.51,125.13,22189.0,124.77,125.27,124.51,125.13,22189.0
2018-11-13 15:30:00,125.09,125.67,124.7,125.4,42894.0,125.09,125.67,124.7,125.4,42894.0
2018-11-14 09:30:00,126.34,128.18,125.4,126.89,33078.0,126.34,128.18,125.4,126.89,33078.0
2018-11-14 10:00:00,126.74,126.74,125.13,125.5,10242.0,126.74,126.74,125.13,125.5,10242.0
2018-11-14 10:30:00,125.57,128.0,125.51,127.87,47816.0,125.57,128.0,125.51,127.87,47816.0
2018-11-14 11:00:00,127.73,127.85,124.73,124.78,21356.0,127.73,127.85,124.73,124.78,21356.0
2018-11-14 11:30:00,124.86,124.86,124.28,124.72,9370.0,124.86,124.86,124.28,124.72,9370.0
2018-11-14 12:00:00,124.75,124.81,122.55,124.21,28029.0,124.75,124.81,122.55,124.21,28029.0
2018-11-14 12:30:00,124.54,124.54,123.22,123.27,12850.0,124.54,124.54,123.22,123.27,12850.0
2018-11-14 13:00:00,123.72,123.97,122.62,123.23,11140.0,123.72,123.97,122.62,123.23,11140.0
2018-11-14 13:30:00,123.2,123.64,122.81,123.4,19753.0,123.2,123.64,122.81,123.4,19753.0
2018-11-14 14:00:00,123.44,124.0,122.59,123.12,28558.0,123.44,124.0,122.59,123.12,28558.0
2018-11-14 14:30:00,123.09,124.61,122.9,124.45,24651.0,123.09,124.61,122.9,124.45,24651.0
2018-11-14 15:00:00,124.34,124.75,124.1,124.42,13828.0,124.34,124.75,124.1,124.42,13828.0
2018-11-14 15:30:00,124.5,124.5,123.64,123.77,48096.0,124.5,124.5,123.64,123.77,48096.0
2018-11-15 09:30:00,122.58,123.23,121.26,121.72,57407.0,122.58,123.23,121.26,121.72,57407.0
2018-11-15 10:00:00,121.4,121.97,120.2,121.06,35209.0,121.4,121.97,120.2,121.06,35209.0
2018-11-15 10:30:00,121.32,121.78,120.6,121.07,23127.0,121.32,121.78,120.6,121.07,23127.0
2018-11-15 11:00:00,121.08,122.8,121.03,122.32,11980.0,121.08,122.8,121.03,122.32,11980.0
2018-11-15 11:30:00,122.34,123.92,122.34,123.92,11136.0,122.34,123.92,122.34,123.92,11136.0
2018-11-15 12:00:00,123.52,124.06,121.55,123.21,24409.0,123.52,124.06,121.55,123.21,24409.0
2018-11-15 12:30:00,123.15,123.15,122.13,122.25,15651.0,123.15,123.15,122.13,122.25,15651.0
2018-11-15 13:00:00,122.33,122.4,121.04,121.67,49894.0,122.33,122.4,121.04,121.67,49894.0
2018-11-15 13:30:00,121.75,123.28,121.75,122.65,65198.0,121.75,123.28,121.75,122.65,65198.0
2018-11-15 14:00:00,122.76,122.76,121.13,122.51,40134.0,122.76,122.76,121.13,122.51,40134.0
2018-11-15 14:30:00,122.54,123.5,121.93,122.1,27233.0,122.54,123.5,121.93,122.1,27233.0
2018-11-15 15:00:00,122.22,122.22,118.95,119.1,66001.0,122.22,122.22,118.95,119.1,66001.0
2018-11-15 15:30:00,119.09,119.86,118.95,119.49,130008.0,119.09,119.86,118.95,119.49,130008.0
2018-11-16 09:30:00,117.29,117.29,112.5,116.19,146617.0,117.29,117.29,112.5,116.19,146617.0
2018-11-16 10:00:00,115.98,116.35,112.01,112.5,78631.0,115.98,116.35,112.01,112.5,78631.0
2018-11-16 10:30:00,112.62,113.95,111.85,112.64,98631.0,112.62,113.95,111.85,112.64,98631.0
2018-11-16 11:00:00,112.64,112.81,111.31,111.31,61424.0,112.64,112.81,111.31,111.31,61424.0
2018-11-16 11:30:00,111.45,112.0,110.87,111.35,75184.0,111.45,112.0,110.87,111.35,75184.0
2018-11-16 12:00:00,111.35,111.61,110.02,110.16,60956.0,111.35,111.61,110.02,110.16,60956.0
2018-11-16 12:30:00,110.23,113.81,110.13,113.63,100891.0,110.23,113.81,110.13,113.63,100891.0
2018-11-16 13:00:00,113.7,113.75,111.85,112.0,49817.0,113.7,113.75,111.85,112.0,49817.0
2018-11-16 13:30:00,112.11,112.11,111.31,111.86,21067.0,112.11,112.11,111.31,111.86,21067.0
2018-11-16 14:00:00,111.62,111.8,111.04,111.71,30901.0,111.62,111.8,111.04,111.71,30901.0
2018-11-16 14:30:00,111.61,112.68,111.17,112.68,29095.0,111.61,112.68,111.17,112.68,29095.0
2018-11-16 15:00:00,112.55,113.11,112.27,112.27,56436.0,112.55,113.11,112.27,112.27,56436.0
2018-11-16 15:30:00,112.2,113.09,111.83,112.96,116606.0,112.2,113.09,111.83,112.96,116606.0
2018-11-19 09:30:00,112.54,113.32,109.0,109.0,70082.0,112.54,113.32,109.0,109.0,70082.0
2018-11-19 10:00:00,109.1,110.0,108.03,109.92,58627.0,109.1,110.0,108.03,109.92,58627.0
2018-11-19 10:30:00,109.8,110.54,109.24,110.34,53122.0,109.8,110.54,109.24,110.34,53122.0
2018-11-19 11:00:00,110.25,111.09,109.09,109.56,35042.0,110.25,111.09,109.09,109.56,35042.0
2018-11-19 11:30:00,109.38,109.38,106.96,106.96,42837.0,109.38,109.38,106.96,106.96,42837.0
2018-11-19 12:00:00,107.17,108.06,106.39,107.69,23737.0,107.17,108.06,106.39,107.69,23737.0
2018-11-19 12:30:00,107.68,109.02,107.6,108.76,18921.0,107.68,109.02,107.6,108.76,18921.0
2018-11-19 13:00:00,108.76,108.99,107.74,107.93,18921.0,108.76,108.99,107.74,107.93,18921.0
2018-11-19 13:30:00,108.0,108.95,107.75,108.01,30074.0,108.0,108.95,107.75,108.01,30074.0
2018-11-19 14:00:00,108.04,108.61,107.79,108.49,31492.0,108.04,108.61,107.79,108.49,31492.0
2018-11-19 14:30:00,108.31,108.75,107.84,107.94,25950.0,108.31,108.75,107.84,107.94,25950.0
2018-11-19 15:00:00,107.91,108.9,107.91,108.07,44303.0,107.91,108.9,107.91,108.07,44303.0
2018-11-19 15:30:00,108.16,108.27,107.03,107.4,125106.0,108.16,108.27,107.03,107.4,125106.0
2018-11-20 09:30:00,105.7,106.23,104.15,104.52,86048.0,105.7,106.23,104.15,104.52,86048.0
2018-11-20 10:00:00,104.7,108.67,104.34,108.67,79786.0,104.7,108.67,104.34,108.67,79786.0
2018-11-20 10:30:00,108.6,110.31,107.98,110.31,89211.0,108.6,110.31,107.98,110.31,89211.0
2018-11-20 11:00:00,110.36,111.24,108.44,109.08,33853.0,110.36,111.24,108.44,109.08,33853.0
2018-11-20 11:30:00,109.13,110.61,108.65,109.12,14211.0,109.13,110.61,108.65,109.12,14211.0
2018-11-20 12:00:00,109.27,110.58,109.24,110.29,28728.0,109.27,110.58,109.24,110.29,28728.0
2018-11-20 12:30:00,110.0,110.28,109.35,109.84,11957.0,110.0,110.28,109.35,109.84,11957.0
2018-11-20 13:00:00,109.67,110.01,108.9,109.41,75522.0,109.67,110.01,108.9,109.41,75522.0
2018-11-20 13:30:00,109.33,110.07,109.11,109.27,19900.0,109.33,110.07,109.11,109.27,19900.0
2018-11-20 14:00:00,109.06,109.06,107.87,108.23,27073.0,109.06,109.06,107.87,108.23,27073.0
2018-11-20 14:30:00,108.05,109.33,108.05,108.85,15837.0,108.05,109.33,108.05,108.85,15837.0
2018-11-20 15:00:00,108.53,109.73,108.01,109.68,17376.0,108.53,109.73,108.01,109.68,17376.0
2018-11-20 15:30:00,109.61,109.61,107.48,107.59,135714.0,109.61,109.61,107.48,107.59,135714.0
2018-11-21 09:30:00,109.01,110.82,108.26,110.82,47677.0,109.01,110.82,108.26,110.82,47677.0
2018-11-21 10:00:00,110.58,111.88,110.23,111.76,47551.0,110.58,111.88,110.23,111.76,47551.0
2018-11-21 10:30:00,111.62,111.84,109.64,109.91,25648.0,111.62,111.84,109.64,109.91,25648.0
2018-11-21 11:00:00,109.89,111.24,109.59,110.88,52220.0,109.89,111.24,109.59,110.88,52220.0
2018-11-21 11:30:00,110.74,111.6,110.36,110.64,27816.0,110.74,111.6,110.36,110.64,27816.0
2018-11-21 12:00:00,110.46,111.3,109.84,110.1,21159.0,110.46,111.3,109.84,110.1,21159.0
2018-11-21 12:30:00,110.05,110.11,109.06,109.06,13588.0,110.05,110.11,109.06,109.06,13588.0
2018-11-21 13:00:00,109.0,109.8,108.99,109.14,15051.0,109.0,109.8,108.99,109.14,15051.0
2018-11-21 13:30:00,109.01,109.64,109.0,109.37,18550.0,109.01,109.64,109.0,109.37,18550.0
2018-11-21 14:00:00,109.3,109.3,107.71,108.04,23797.0,109.3,109.3,107.71,108.04,23797.0
2018-11-21 14:30:00,107.94,108.67,107.9,108.45,24072.0,107.94,108.67,107.9,108.45,24072.0
2018-11-21 15:00:00,108.51,109.45,108.46,108.68,18896.0,108.51,109.45,108.46,108.68,18896.0
2018-11-21 15:30:00,108.53,109.35,108.21,109.08,82062.0,108.53,109.35,108.21,109.08,82062.0
2018-11-23 09:30:00,108.15,111.29,108.15,110.85,14977.0,108.15,111.29,108.15,110.85,14977.0
2018-11-23 10:00:00,110.85,111.14,109.5,110.43,16505.0,110.85,111.14,109.5,110.43,16505.0
2018-11-23 10:30:00,110.59,111.34,109.42,109.42,16685.0,110.59,111.34,109.42,109.42,16685.0
2018-11-23 11:00:00,109.65,110.15,109.34,110.02,15003.0,109.65,110.15,109.34,110.02,15003.0
2018-11-23 11:30:00,110.01,110.81,109.82,109.82,11842.0,110.01,110.81,109.82,109.82,11842.0
2018-11-23 12:00:00,109.94,110.91,109.57,110.73,12085.0,109.94,110.91,109.57,110.73,12085.0
2018-11-23 12:30:00,110.73,110.73,109.69,110.13,40424.0,110.73,110.73,109.69,110.13,40424.0
2018-11-26 09:30:00,111.12,113.42,111.09,113.42,33697.0,111.12,113.42,111.09,113.42,33697.0
2018-11-26 10:00:00,113.34,113.63,111.79,113.1,17822.0,113.34,113.63,111.79,113.1,17822.0
2018-11-26 10:30:00,113.27,113.71,112.85,113.34,21151.0,113.27,113.71,112.85,113.34,21151.0
2018-11-26 11:00:00,113.34,113.74,112.75,113.13,14675.0,113.34,113.74,112.75,113.13,14675.0
2018-11-26 11:30:00,113.0,113.41,112.25,112.97,14759.0,113.0,113.41,112.25,112.97,14759.0
2018-11-26 12:00:00,112.91,113.49,112.73,113.22,12908.0,112.91,113.49,112.73,113.22,12908.0
2018-11-26 12:30:00,113.21,113.5,112.71,113.49,13013.0,113.21,113.5,112.71,113.49,13013.0
2018-11-26 13:00:00,113.55,113.83,113.14,113.38,17755.0,113.55,113.83,113.14,113.38,17755.0
2018-11-26 13:30:00,113.46,114.0,113.19,114.0,12186.0,113.46,114.0,113.19,114.0,12186.0
2018-11-26 14:00:00,113.91,113.91,113.32,113.74,11108.0,113.91,113.91,113.32,113.74,11108.0
2018-11-26 14:30:00,113.96,114.34,112.88,112.88,29029.0,113.96,114.34,112.88,112.88,29029.0
2018-11-26 15:00:00,112.91,113.96,112.91,113.53,27920.0,112.91,113.96,112.91,113.53,27920.0
2018-11-26 15:30:00,113.54,114.84,113.47,114.5,127260.0,113.54,114.84,113.47,114.5,127260.0
2018-11-27 09:30:00,114.13,115.83,112.42,112.64,39810.0,114.13,115.83,112.42,112.64,39810.0
2018-11-27 10:00:00,113.18,113.86,112.17,112.71,47825.0,113.18,113.86,112.17,112.71,47825.0
2018-11-27 10:30:00,112.7,112.7,110.76,111.31,48734.0,112.7,112.7,110.76,111.31,48734.0
2018-11-27 11:00:00,111.49,111.87,110.63,111.42,22186.0,111.49,111.87,110.63,111.42,22186.0
2018-11-27 11:30:00,111.41,112.61,111.2,112.61,20943.0,111.41,112.61,111.2,112.61,20943.0
2018-11-27 12:00:00,112.4,114.15,112.23,112.88,26072.0,112.4,114.15,112.23,112.88,26072.0
2018-11-27 12:30:00,112.87,112.98,111.42,111.53,16136.0,112.87,112.98,111.42,111.53,16136.0
2018-11-27 13:00:00,111.59,111.78,110.95,111.37,16806.0,111.59,111.78,110.95,111.37,16806.0
2018-11-27 13:30:00,111.41,112.09,111.21,111.94,11736.0,111.41,112.09,111.21,111.94,11736.0
2018-11-27 14:00:00,111.96,112.38,111.5,111.81,16342.0,111.96,112.38,111.5,111.81,16342.0
2018-11-27 14:30:00,111.83,112.39,111.76,112.23,15319.0,111.83,112.39,111.76,112.23,15319.0
2018-11-27 15:00:00,112.28,112.28,111.08,111.2,18493.0,112.28,112.28,111.08,111.2,18493.0
2018-11-27 15:30:00,111.22,111.22,109.63,110.17,139364.0,111.22,111.22,109.63,110.17,139364.0
2018-11-28 09:30:00,110.72,113.7,110.51,113.66,130968.0,110.72,113.7,110.51,113.66,130968.0
2018-11-28 10:00:00,113.43,114.41,112.4,112.65,87184.0,113.43,114.41,112.4,112.65,87184.0
2018-11-28 10:30:00,112.45,112.66,111.42,112.2,40828.0,112.45,112.66,111.42,112.2,40828.0
2018-11-28 11:00:00,112.23,114.9,112.22,114.06,57458.0,112.23,114.9,112.22,114.06,57458.0
2018-11-28 11:30:00,114.34,114.82,112.96,113.1,23416.0,114.34,114.82,112.96,113.1,23416.0
2018-11-28 12:00:00,112.94,116.9,112.94,116.53,89050.0,112.94,116.9,112.94,116.53,89050.0
2018-11-28 12:30:00,116.55,118.47,116.49,117.48,86504.0,116.55,118.47,116.49,117.48,86504.0
2018-11-28 13:00:00,117.33,117.54,115.85,116.5,51755.0,117.33,117.54,115.85,116.5,51755.0
2018-11-28 13:30:00,116.49,117.0,116.07,116.31,33467.0,116.49,117.0,116.07,116.31,33467.0
2018-11-28 14:00:00,116.46,116.6,115.07,115.86,30333.0,116.46,116.6,115.07,115.86,30333.0
2018-11-28 14:30:00,116.06,116.23,115.51,115.74,31367.0,116.06,116.23,115.51,115.74,31367.0
2018-11-28 15:00:00,115.74,116.01,115.36,116.01,32522.0,115.74,116.01,115.36,116.01,32522.0
2018-11-28 15:30:00,115.89,117.41,115.74,116.68,86383.0,115.89,117.41,115.74,116.68,86383.0
2018-11-29 09:30:00,115.42,118.08,115.0,117.91,42819.0,115.42,118.08,115.0,117.91,42819.0
2018-11-29 10:00:00,117.69,117.71,115.88,116.59,33446.0,117.69,117.71,115.88,116.59,33446.0
2018-11-29 10:30:00,116.64,117.07,116.11,116.75,34479.0,116.64,117.07,116.11,116.75,34479.0
2018-11-29 11:00:00,116.69,117.78,116.61,117.78,48062.0,116.69,117.78,116.61,117.78,48062.0
2018-11-29 11:30:00,117.78,118.11,116.29,116.56,23449.0,117.78,118.11,116.29,116.56,23449.0
2018-11-29 12:00:00,116.44,116.44,116.01,116.2,35248.0,116.44,116.44,116.01,116.2,35248.0
2018-11-29 12:30:00,116.2,116.26,114.92,115.74,42283.0,116.2,116.26,114.92,115.74,42283.0
2018-11-29 13:00:00,115.66,116.19,115.11,115.34,27011.0,115.66,116.19,115.11,115.34,27011.0
2018-11-29 13:30:00,115.35,116.13,115.24,115.55,28495.0,115.35,116.13,115.24,115.55,28495.0
2018-11-29 14:00:00,115.5,115.85,115.23,115.43,23201.0,115.5,115.85,115.23,115.43,23201.0
2018-11-29 14:30:00,115.35,115.62,114.41,115.16,38648.0,115.35,115.62,114.41,115.16,38648.0
2018-11-29 15:00:00,115.16,115.77,114.95,115.02,47263.0,115.16,115.77,114.95,115.02,47263.0
2018-11-29 15:30:00,115.01,115.01,114.52,114.64,88604.0,115.01,115.01,114.52,114.64,88604.0
2018-11-30 09:30:00,114.12,114.89,112.61,114.55,132887.0,114.12,114.89,112.61,114.55,132887.0
2018-11-30 10:00:00,114.78,115.05,113.75,113.96,53881.0,114.78,115.05,113.75,113.96,53881.0
2018-11-30 10:30:00,114.1,115.24,114.1,114.48,35657.0,114.1,115.24,114.1,114.48,35657.0
2018-11-30 11:00:00,114.49,114.52,113.67,113.89,50179.0,114.49,114.52,113.67,113.89,50179.0
2018-11-30 11:30:00,113.8,114.77,113.69,113.85,16872.0,113.8,114.77,113.69,113.85,16872.0
2018-11-30 12:00:00,113.99,113.99,113.01,113.47,18208.0,113.99,113.99,113.01,113.47,18208.0
2018-11-30 12:30:00,113.4,113.67,113.01,113.27,25120.0,113.4,113.67,113.01,113.27,25120.0
2018-11-30 13:00:00,113.2,113.46,112.67,112.76,42748.0,113.2,113.46,112.67,112.76,42748.0
2018-11-30 13:30:00,112.77,116.46,112.72,116.46,62484.0,112.77,116.46,112.72,116.46,62484.0
2018-11-30 14:00:00,116.39,116.4,115.37,116.17,42536.0,116.39,116.4,115.37,116.17,42536.0
2018-11-30 14:30:00,116.09,116.13,114.98,115.45,46192.0,116.09,116.13,114.98,115.45,46192.0
2018-11-30 15:00:00,115.69,116.25,115.28,116.05,35800.0,115.69,116.25,115.28,116.05,35800.0
2018-11-30 15:30:00,116.1,116.96,115.86,116.15,171467.0,116.1,116.96,115.86,116.15,171467.0
2018-12-03 09:30:00,124.5,124.5,116.1,117.7,248785.0,124.5,124.5,116.1,117.7,248785.0
2018-12-03 10:00:00,117.7,119.53,117.54,119.09,169333.0,117.7,119.53,117.54,119.09,169333.0
2018-12-03 10:30:00,119.11,119.42,118.01,118.48,56003.0,119.11,119.42,118.01,118.48,56003.0
2018-12-03 11:00:00,118.57,118.96,117.93,118.71,65461.0,118.57,118.96,117.93,118.71,65461.0
2018-12-03 11:30:00,118.82,118.85,116.99,117.28,81584.0,118.82,118.85,116.99,117.28,81584.0
2018-12-03 12:00:00,117.3,119.41,117.05,119.41,52442.0,117.3,119.41,117.05,119.41,52442.0
2018-12-03 12:30:00,119.45,120.88,119.11,120.64,64227.0,119.45,120.88,119.11,120.64,64227.0
2018-12-03 13:00:00,120.62,120.91,119.6,119.6,49141.0,120.62,120.91,119.6,119.6,49141.0
2018-12-03 13:30:00,119.6,121.12,119.41,120.38,38911.0,119.6,121.12,119.41,120.38,38911.0
2018-12-03 14:00:00,120.46,121.43,119.89,120.79,51077.0,120.46,121.43,119.89,120.79,51077.0
2018-12-03 14:30:00,121.0,121.88,120.26,121.42,56173.0,121.0,121.88,120.26,121.42,56173.0
2018-12-03 15:00:00,121.37,122.08,120.63,121.92,81847.0,121.37,122.08,120.63,121.92,81847.0
2018-12-03 15:30:00,121.88,123.73,121.78,123.72,455582.0,121.88,123.73,121.78,123.72,455582.0
2018-12-04 09:30:00,145.45,148.54,139.77,144.24,1489952.0,145.45,148.54,139.77,144.24,1489952.0
2018-12-04 10:00:00,144.09,146.0,140.82,142.98,608241.0,144.09,146.0,140.82,142.98,608241.0
2018-12-04 10:30:00,142.85,145.78,141.54,144.88,246641.0,142.85,145.78,141.54,144.88,246641.0
2018-12-04 11:00:00,144.87,145.24,141.97,142.42,182333.0,144.87,145.24,141.97,142.42,182333.0
2018-12-04 11:30:00,140.1,141.59,137.02,139.42,531219.0,140.1,141.59,137.02,139.42,531219.0
2018-12-04 12:00:00,139.42,140.16,135.58,136.06,391430.0,139.42,140.16,135.58,136.06,391430.0
2018-12-04 12:30:00,136.0,136.17,133.36,134.68,444341.0,136.0,136.17,133.36,134.68,444341.0
2018-12-04 13:00:00,134.78,135.17,132.33,133.7,204430.0,134.78,135.17,132.33,133.7,204430.0
2018-12-04 13:30:00,133.59,136.25,133.27,135.73,154339.0,133.59,136.25,133.27,135.73,154339.0
2018-12-04 14:00:00,135.8,137.36,134.11,135.15,285809.0,135.8,137.36,134.11,135.15,285809.0
2018-12-04 14:30:00,135.07,138.36,135.0,135.25,181208.0,135.07,138.36,135.0,135.25,181208.0
2018-12-04 15:00:00,135.16,136.79,134.45,136.36,155587.0,135.16,136.79,134.45,136.36,155587.0
2018-12-04 15:30:00,136.62,137.12,134.96,137.01,354016.0,136.62,137.12,134.96,137.01,354016.0
2018-12-06 09:30:00,135.07,137.88,132.33,136.99,292145.0,135.07,137.88,132.33,136.99,292145.0
2018-12-06 10:00:00,136.59,140.73,136.59,139.98,290561.0,136.59,140.73,136.59,139.98,290561.0
2018-12-06 10:30:00,139.99,140.04,137.55,138.62,105477.0,139.99,140.04,137.55,138.62,105477.0
2018-12-06 11:00:00,138.58,139.98,137.13,137.16,92075.0,138.58,139.98,137.13,137.16,92075.0
2018-12-06 11:30:00,137.23,139.92,137.15,139.7,92392.0,137.23,139.92,137.15,139.7,92392.0
2018-12-06 12:00:00,139.74,140.45,138.77,140.23,82147.0,139.74,140.45,138.77,140.23,82147.0
2018-12-06 12:30:00,140.06,141.9,140.04,141.11,77115.0,140.06,141.9,140.04,141.11,77115.0
2018-12-06 13:00:00,141.17,141.18,139.95,140.08,49126.0,141.17,141.18,139.95,140.08,49126.0
2018-12-06 13:30:00,140.08,141.69,139.82,141.29,61675.0,140.08,141.69,139.82,141.29,61675.0
2018-12-06 14:00:00,141.0,141.96,140.89,141.44,80842.0,141.0,141.96,140.89,141.44,80842.0
2018-12-06 14:30:00,141.5,142.06,140.67,142.0,81704.0,141.5,142.06,140.67,142.0,81704.0
2018-12-06 15:00:00,141.91,142.9,141.79,142.21,106811.0,141.91,142.9,141.79,142.21,106811.0
2018-12-06 15:30:00,142.1,143.25,141.81,142.39,282662.0,142.1,143.25,141.81,142.39,282662.0
2018-12-07 09:30:00,142.49,142.98,139.46,140.35,176480.0,142.49,142.98,139.46,140.35,176480.0
2018-12-07 10:00:00,140.34,141.56,140.01,140.9,63271.0,140.34,141.56,140.01,140.9,63271.0
2018-12-07 10:30:00,140.93,143.0,140.58,142.11,72580.0,140.93,143.0,140.58,142.11,72580.0
2018-12-07 11:00:00,141.97,142.16,138.05,139.12,102738.0,141.97,142.16,138.05,139.12,102738.0
2018-12-07 11:30:00,138.87,138.96,137.41,138.91,65184.0,138.87,138.96,137.41,138.91,65184.0
2018-12-07 12:00:00,138.82,139.16,137.48,138.43,41998.0,138.82,139.16,137.48,138.43,41998.0
2018-12-07 12:30:00,138.55,140.6,138.48,140.49,65759.0,138.55,140.6,138.48,140.49,65759.0
2018-12-07 13:00:00,140.3,140.66,138.22,139.15,51470.0,140.3,140.66,138.22,139.15,51470.0
2018-12-07 13:30:00,139.23,139.38,138.23,138.61,35955.0,139.23,139.38,138.23,138.61,35955.0
2018-12-07 14:00:00,138.52,138.6,134.76,135.75,116150.0,138.52,138.6,134.76,135.75,116150.0
2018-12-07 14:30:00,135.85,136.36,134.74,135.45,60523.0,135.85,136.36,134.74,135.45,60523.0
2018-12-07 15:00:00,135.45,136.6,135.28,136.19,73159.0,135.45,136.6,135.28,136.19,73159.0
2018-12-07 15:30:00,136.06,137.4,135.35,137.09,163134.0,136.06,137.4,135.35,137.09,163134.0
2018-12-10 09:30:00,137.77,140.2,135.42,136.96,188479.0,137.77,140.2,135.42,136.96,188479.0
2018-12-10 10:00:00,137.14,138.17,135.41,135.66,103011.0,137.14,138.17,135.41,135.66,103011.0
2018-12-10 10:30:00,135.4,135.97,134.9,135.41,52788.0,135.4,135.97,134.9,135.41,52788.0
2018-12-10 11:00:00,135.44,136.25,134.72,135.63,87594.0,135.44,136.25,134.72,135.63,87594.0
2018-12-10 11:30:00,135.7,138.47,135.7,137.64,60662.0,135.7,138.47,135.7,137.64,60662.0
2018-12-10 12:00:00,137.46,138.79,136.99,138.25,29432.0,137.46,138.79,136.99,138.25,29432.0
2018-12-10 12:30:00,138.36,139.8,138.24,138.93,52059.0,138.36,139.8,138.24,138.93,52059.0
2018-12-10 13:00:00,139.18,139.3,137.73,138.92,35448.0,139.18,139.3,137.73,138.92,35448.0
2018-12-10 13:30:00,138.78,139.96,138.63,139.59,32711.0,138.78,139.96,138.63,139.59,32711.0
2018-12-10 14:00:00,139.72,139.85,138.55,139.18,26922.0,139.72,139.85,138.55,139.18,26922.0
2018-12-10 14:30:00,139.05,139.48,137.26,137.51,31921.0,139.05,139.48,137.26,137.51,31921.0
2018-12-10 15:00:00,137.33,137.71,136.35,136.84,48665.0,137.33,137.71,136.35,136.84,48665.0
2018-12-10 15:30:00,136.98,137.91,136.85,137.54,95620.0,136.98,137.91,136.85,137.54,95620.0
2018-12-11 09:30:00,139.82,140.85,138.66,139.58,51699.0,139.82,140.85,138.66,139.58,51699.0
2018-12-11 10:00:00,139.66,139.66,138.3,139.24,77800.0,139.66,139.66,138.3,139.24,77800.0
2018-12-11 10:30:00,139.29,139.29,136.6,137.18,68146.0,139.29,139.29,136.6,137.18,68146.0
2018-12-11 11:00:00,137.26,138.16,136.61,136.84,33063.0,137.26,138.16,136.61,136.84,33063.0
2018-12-11 11:30:00,136.84,138.74,136.61,138.5,43458.0,136.84,138.74,136.61,138.5,43458.0
2018-12-11 12:00:00,138.28,138.38,136.53,137.3,36189.0,138.28,138.38,136.53,137.3,36189.0
2018-12-11 12:30:00,137.2,137.94,136.75,137.51,48789.0,137.2,137.94,136.75,137.51,48789.0
2018-12-11 13:00:00,137.53,137.56,136.57,136.8,25487.0,137.53,137.56,136.57,136.8,25487.0
2018-12-11 13:30:00,136.65,136.83,134.86,135.0,41866.0,136.65,136.83,134.86,135.0,41866.0
2018-12-11 14:00:00,134.92,136.23,134.92,136.11,25753.0,134.92,136.23,134.92,136.11,25753.0
2018-12-11 14:30:00,136.31,136.74,135.75,136.11,18230.0,136.31,136.74,135.75,136.11,18230.0
2018-12-11 15:00:00,136.05,137.2,135.72,136.03,35699.0,136.05,137.2,135.72,136.03,35699.0
2018-12-11 15:30:00,136.1,136.57,135.19,135.22,88701.0,136.1,136.57,135.19,135.22,88701.0
2018-12-12 09:30:00,136.3,136.97,133.61,135.16,254293.0,136.3,136.97,133.61,135.16,254293.0
2018-12-12 10:00:00,135.27,137.53,134.95,136.22,112132.0,135.27,137.53,134.95,136.22,112132.0
2018-12-12 10:30:00,136.03,136.96,135.23,136.81,44293.0,136.03,136.96,135.23,136.81,44293.0
2018-12-12 11:00:00,136.86,137.3,136.1,136.73,91697.0,136.86,137.3,136.1,136.73,91697.0
2018-12-12 11:30:00,136.72,138.07,136.27,137.55,157286.0,136.72,138.07,136.27,137.55,157286.0
2018-12-12 12:00:00,137.75,138.58,137.19,137.83,21482.0,137.75,138.58,137.19,137.83,21482.0
2018-12-12 12:30:00,137.81,137.99,137.52,137.85,37462.0,137.81,137.99,137.52,137.85,37462.0
2018-12-12 13:00:00,138.0,138.35,137.29,137.52,28416.0,138.0,138.35,137.29,137.52,28416.0
2018-12-12 13:30:00,137.58,137.76,136.09,136.31,40955.0,137.58,137.76,136.09,136.31,40955.0
2018-12-12 14:00:00,136.4,136.56,135.64,135.96,29440.0,136.4,136.56,135.64,135.96,29440.0
2018-12-12 14:30:00,136.03,136.33,134.87,136.05,28007.0,136.03,136.33,134.87,136.05,28007.0
2018-12-12 15:00:00,136.37,136.62,135.75,135.88,29362.0,136.37,136.62,135.75,135.88,29362.0
2018-12-12 15:30:00,135.95,136.67,135.94,136.1,90967.0,135.95,136.67,135.94,136.1,90967.0
2018-12-13 09:30:00,136.2,137.85,133.67,134.6,43423.0,136.2,137.85,133.67,134.6,43423.0
2018-12-13 10:00:00,134.44,135.0,132.58,132.92,45179.0,134.44,135.0,132.58,132.92,45179.0
2018-12-13 10:30:00,132.84,132.91,130.65,131.31,75769.0,132.84,132.91,130.65,131.31,75769.0
2018-12-13 11:00:00,131.17,131.27,129.45,130.55,51859.0,131.17,131.27,129.45,130.55,51859.0
2018-12-13 11:30:00,130.54,131.31,129.94,129.94,42454.0,130.54,131.31,129.94,129.94,42454.0
2018-12-13 12:00:00,129.85,130.05,128.3,128.56,77780.0,129.85,130.05,128.3,128.56,77780.0
2018-12-13 12:30:00,128.72,130.26,128.56,130.23,67226.0,128.72,130.26,128.56,130.23,67226.0
2018-12-13 13:00:00,130.2,130.53,129.0,129.07,85464.0,130.2,130.53,129.0,129.07,85464.0
2018-12-13 13:30:00,129.36,130.01,128.65,129.29,30419.0,129.36,130.01,128.65,129.29,30419.0
2018-12-13 14:00:00,129.4,129.85,128.26,128.71,56040.0,129.4,129.85,128.26,128.71,56040.0
2018-12-13 14:30:00,129.15,129.47,128.17,129.21,75489.0,129.15,129.47,128.17,129.21,75489.0
2018-12-13 15:00:00,129.29,130.4,128.88,129.66,87634.0,129.29,130.4,128.88,129.66,87634.0
2018-12-13 15:30:00,129.59,130.34,129.45,129.99,107228.0,129.59,130.34,129.45,129.99,107228.0
2018-12-14 09:30:00,128.92,132.19,128.83,130.88,218351.0,128.92,132.19,128.83,130.88,218351.0
2018-12-14 10:00:00,130.87,131.75,129.09,130.01,150080.0,130.87,131.75,129.09,130.01,150080.0
2018-12-14 10:30:00,129.71,131.12,129.26,130.14,43635.0,129.71,131.12,129.26,130.14,43635.0
2018-12-14 11:00:00,129.84,130.75,129.09,129.63,20602.0,129.84,130.75,129.09,129.63,20602.0
2018-12-14 11:30:00,129.79,130.13,128.83,128.88,21361.0,129.79,130.13,128.83,128.88,21361.0
2018-12-14 12:00:00,128.9,130.17,128.33,129.75,20708.0,128.9,130.17,128.33,129.75,20708.0
2018-12-14 12:30:00,129.68,130.13,129.28,129.59,9071.0,129.68,130.13,129.28,129.59,9071.0
2018-12-14 13:00:00,129.5,129.94,128.51,129.08,26322.0,129.5,129.94,128.51,129.08,26322.0
2018-12-14 13:30:00,129.05,129.41,128.51,129.12,23305.0,129.05,129.41,128.51,129.12,23305.0
2018-12-14 14:00:00,128.97,129.04,128.17,128.65,17581.0,128.97,129.04,128.17,128.65,17581.0
2018-12-14 14:30:00,128.61,128.65,126.51,127.69,58404.0,128.61,128.65,126.51,127.69,58404.0
2018-12-14 15:00:00,127.68,128.27,127.25,127.36,34334.0,127.68,128.27,127.25,127.36,34334.0
2018-12-14 15:30:00,127.36,127.45,125.84,126.61,169283.0,127.36,127.45,125.84,126.61,169283.0
2018-12-17 09:30:00,125.4,125.51,122.32,124.2,150901.0,125.4,125.51,122.32,124.2,150901.0
2018-12-17 10:00:00,124.12,125.39,123.75,123.93,57596.0,124.12,125.39,123.75,123.93,57596.0
2018-12-17 10:30:00,123.58,125.78,122.9,125.35,77584.0,123.58,125.78,122.9,125.35,77584.0
2018-12-17 11:00:00,125.35,126.86,125.19,126.61,63682.0,125.35,126.86,125.19,126.61,63682.0
2018-12-17 11:30:00,126.5,126.97,125.5,126.93,48409.0,126.5,126.97,125.5,126.93,48409.0
2018-12-17 12:00:00,126.96,127.24,126.03,126.16,81643.0,126.96,127.24,126.03,126.16,81643.0
2018-12-17 12:30:00,126.15,126.15,125.15,125.67,20652.0,126.15,126.15,125.15,125.67,20652.0
2018-12-17 13:00:00,125.67,126.77,125.38,126.02,37202.0,125.67,126.77,125.38,126.02,37202.0
2018-12-17 13:30:00,125.87,126.05,124.87,125.3,29840.0,125.87,126.05,124.87,125.3,29840.0
2018-12-17 14:00:00,125.38,125.49,124.12,124.3,33984.0,125.38,125.49,124.12,124.3,33984.0
2018-12-17 14:30:00,124.23,125.11,124.04,124.04,28826.0,124.23,125.11,124.04,124.04,28826.0
2018-12-17 15:00:00,124.09,124.79,123.85,124.22,55545.0,124.09,124.79,123.85,124.22,55545.0
2018-12-17 15:30:00,124.32,124.65,123.91,124.39,119104.0,124.32,124.65,123.91,124.39,119104.0
2018-12-18 09:30:00,125.42,127.84,125.42,127.7,113866.0,125.42,127.84,125.42,127.7,113866.0
2018-12-18 10:00:00,127.51,127.51,124.81,125.85,72121.0,127.51,127.51,124.81,125.85,72121.0
2018-12-18 10:30:00,126.13,127.09,125.34,126.34,55972.0,126.13,127.09,125.34,126.34,55972.0
2018-12-18 11:00:00,126.53,127.07,124.68,125.3,30752.0,126.53,127.07,124.68,125.3,30752.0
2018-12-18 11:30:00,125.51,126.18,124.97,125.31,31015.0,125.51,126.18,124.97,125.31,31015.0
2018-12-18 12:00:00,125.28,126.6,124.96,126.1,26833.0,125.28,126.6,124.96,126.1,26833.0
2018-12-18 12:30:00,126.09,127.88,125.95,127.73,34590.0,126.09,127.88,125.95,127.73,34590.0
2018-12-18 13:00:00,127.82,128.38,126.38,126.39,26721.0,127.82,128.38,126.38,126.39,26721.0
2018-12-18 13:30:00,126.46,126.86,125.91,126.13,21511.0,126.46,126.86,125.91,126.13,21511.0
2018-12-18 14:00:00,126.24,127.36,126.24,126.58,18278.0,126.24,127.36,126.24,126.58,18278.0
2018-12-18 14:30:00,126.55,126.56,124.3,124.3,27912.0,126.55,126.56,124.3,124.3,27912.0
2018-12-18 15:00:00,124.17,125.11,123.89,124.2,25084.0,124.17,125.11,123.89,124.2,25084.0
2018-12-18 15:30:00,124.23,125.33,124.23,124.93,71547.0,124.23,125.33,124.23,124.93,71547.0
2018-12-19 09:30:00,125.12,127.98,124.91,127.83,79089.0,125.12,127.98,124.91,127.83,79089.0
2018-12-19 10:00:00,127.69,128.5,125.68,126.17,101570.0,127.69,128.5,125.68,126.17,101570.0
2018-12-19 10:30:00,126.2,126.79,125.61,126.45,32573.0,126.2,126.79,125.61,126.45,32573.0
2018-12-19 11:00:00,126.51,126.51,125.01,125.34,17191.0,126.51,126.51,125.01,125.34,17191.0
2018-12-19 11:30:00,125.31,126.39,124.95,126.05,25729.0,125.31,126.39,124.95,126.05,25729.0
2018-12-19 12:00:00,126.0,126.31,125.62,125.91,29242.0,126.0,126.31,125.62,125.91,29242.0
2018-12-19 12:30:00,125.86,126.16,125.02,125.1,9911.0,125.86,126.16,125.02,125.1,9911.0
2018-12-19 13:00:00,124.95,125.66,124.32,124.66,22936.0,124.95,125.66,124.32,124.66,22936.0
2018-12-19 13:30:00,124.84,125.47,124.52,125.21,26497.0,124.84,125.47,124.52,125.21,26497.0
2018-12-19 14:00:00,125.47,125.47,120.51,122.33,125915.0,125.47,125.47,120.51,122.33,125915.0
2018-12-19 14:30:00,122.43,124.47,122.25,122.74,60099.0,122.43,124.47,122.25,122.74,60099.0
2018-12-19 15:00:00,122.76,123.43,120.28,122.76,190754.0,122.76,123.43,120.28,122.76,190754.0
2018-12-19 15:30:00,122.75,123.32,122.03,122.68,198522.0,122.75,123.32,122.03,122.68,198522.0
2018-12-20 09:30:00,122.69,126.05,121.36,123.25,119115.0,122.69,126.05,121.36,123.25,119115.0
2018-12-20 10:00:00,123.38,124.96,122.71,124.9,57908.0,123.38,124.96,122.71,124.9,57908.0
2018-12-20 10:30:00,124.35,125.58,123.51,123.51,65065.0,124.35,125.58,123.51,123.51,65065.0
2018-12-20 11:00:00,123.51,124.0,119.94,120.05,50311.0,123.51,124.0,119.94,120.05,50311.0
2018-12-20 11:30:00,120.25,120.6,119.03,120.25,88645.0,120.25,120.6,119.03,120.25,88645.0
2018-12-20 12:00:00,120.02,122.57,119.8,122.49,48529.0,120.02,122.57,119.8,122.49,48529.0
2018-12-20 12:30:00,122.42,122.59,121.64,122.55,27571.0,122.42,122.59,121.64,122.55,27571.0
2018-12-20 13:00:00,122.43,122.49,120.66,120.66,60911.0,122.43,122.49,120.66,120.66,60911.0
2018-12-20 13:30:00,121.13,121.13,118.96,118.96,24629.0,121.13,121.13,118.96,118.96,24629.0
2018-12-20 14:00:00,119.01,120.65,118.02,120.65,77514.0,119.01,120.65,118.02,120.65,77514.0
2018-12-20 14:30:00,121.02,122.69,120.69,122.42,57627.0,121.02,122.69,120.69,122.42,57627.0
2018-12-20 15:00:00,122.26,122.72,121.65,122.13,46966.0,122.26,122.72,121.65,122.13,46966.0
2018-12-20 15:30:00,122.01,122.46,121.13,121.75,147525.0,122.01,122.46,121.13,121.75,147525.0
2018-12-21 09:30:00,120.91,123.99,120.57,121.05,120479.0,120.91,123.99,120.57,121.05,120479.0
2018-12-21 10:00:00,120.78,123.06,120.32,121.99,31045.0,120.78,123.06,120.32,121.99,31045.0
2018-12-21 10:30:00,121.96,121.96,119.6,119.6,107608.0,121.96,121.96,119.6,119.6,107608.0
2018-12-21 11:00:00,119.6,119.6,117.81,117.99,114254.0,119.6,119.6,117.81,117.99,114254.0
2018-12-21 11:30:00,118.08,118.18,115.38,116.32,138105.0,118.08,118.18,115.38,116.32,138105.0
2018-12-21 12:00:00,116.46,116.46,113.23,113.82,146833.0,116.46,116.46,113.23,113.82,146833.0
2018-12-21 12:30:00,114.0,116.87,113.27,114.61,123512.0,114.0,116.87,113.27,114.61,123512.0
2018-12-21 13:00:00,114.75,117.05,114.67,115.95,52927.0,114.75,117.05,114.67,115.95,52927.0
2018-12-21 13:30:00,115.97,117.61,115.96,117.42,57735.0,115.97,117.61,115.96,117.42,57735.0
2018-12-21 14:00:00,117.19,117.95,116.68,117.3,59313.0,117.19,117.95,116.68,117.3,59313.0
2018-12-21 14:30:00,117.24,118.14,116.09,116.2,78067.0,117.24,118.14,116.09,116.2,78067.0
2018-12-21 15:00:00,116.19,116.61,114.67,114.71,143485.0,116.19,116.61,114.67,114.71,143485.0
2018-12-21 15:30:00,114.71,114.82,112.47,113.23,417129.0,114.71,114.82,112.47,113.23,417129.0
2018-12-24 09:30:00,111.87,112.0,108.09,108.2,94610.0,111.87,112.0,108.09,108.2,94610.0
2018-12-24 10:00:00,108.24,110.01,107.85,108.52,100818.0,108.24,110.01,107.85,108.52,100818.0
2018-12-24 10:30:00,108.41,110.29,107.51,110.12,84025.0,108.41,110.29,107.51,110.12,84025.0
2018-12-24 11:00:00,110.28,110.79,108.29,108.81,90090.0,110.28,110.79,108.29,108.81,90090.0
2018-12-24 11:30:00,108.82,109.64,107.42,107.42,98351.0,108.82,109.64,107.42,107.42,98351.0
2018-12-24 12:00:00,107.39,110.29,107.26,109.68,152658.0,107.39,110.29,107.26,109.68,152658.0
2018-12-24 12:30:00,109.85,110.54,108.35,108.37,220815.0,109.85,110.54,108.35,108.37,220815.0
2018-12-26 09:30:00,109.27,112.15,109.01,109.49,174885.0,109.27,112.15,109.01,109.49,174885.0
2018-12-26 10:00:00,109.34,111.73,109.2,111.0,128674.0,109.34,111.73,109.2,111.0,128674.0
2018-12-26 10:30:00,111.0,111.87,110.49,111.34,36617.0,111.0,111.87,110.49,111.34,36617.0
2018-12-26 11:00:00,111.2,113.92,111.2,113.52,75228.0,111.2,113.92,111.2,113.52,75228.0
2018-12-26 11:30:00,113.81,114.55,112.5,113.0,55506.0,113.81,114.55,112.5,113.0,55506.0
2018-12-26 12:00:00,113.23,113.81,112.84,113.08,55887.0,113.23,113.81,112.84,113.08,55887.0
2018-12-26 12:30:00,112.92,113.95,112.65,113.75,19862.0,112.92,113.95,112.65,113.75,19862.0
2018-12-26 13:00:00,113.83,113.85,111.92,113.44,38886.0,113.83,113.85,111.92,113.44,38886.0
2018-12-26 13:30:00,113.66,115.94,113.33,115.6,36165.0,113.66,115.94,113.33,115.6,36165.0
2018-12-26 14:00:00,115.57,115.67,114.58,115.34,32875.0,115.57,115.67,114.58,115.34,32875.0
2018-12-26 14:30:00,115.48,115.83,115.08,115.65,27154.0,115.48,115.83,115.08,115.65,27154.0
2018-12-26 15:00:00,115.77,117.75,115.68,117.61,64289.0,115.77,117.75,115.68,117.61,64289.0
2018-12-26 15:30:00,117.69,119.03,117.5,118.76,181331.0,117.69,119.03,117.5,118.76,181331.0
2018-12-27 09:30:00,115.93,117.93,113.16,114.9,95595.0,115.93,117.93,113.16,114.9,95595.0
2018-12-27 10:00:00,114.98,116.98,114.65,115.59,47147.0,114.98,116.98,114.65,115.59,47147.0
2018-12-27 10:30:00,115.36,116.15,114.62,115.0,24726.0,115.36,116.15,114.62,115.0,24726.0
2018-12-27 11:00:00,115.13,115.65,114.83,115.48,28766.0,115.13,115.65,114.83,115.48,28766.0
2018-12-27 11:30:00,115.38,116.07,113.98,115.05,45822.0,115.38,116.07,113.98,115.05,45822.0
2018-12-27 12:00:00,115.04,115.37,114.08,114.1,31731.0,115.04,115.37,114.08,114.1,31731.0
2018-12-27 12:30:00,114.16,114.71,113.47,113.66,29396.0,114.16,114.71,113.47,113.66,29396.0
2018-12-27 13:00:00,113.79,114.58,113.08,113.08,21245.0,113.79,114.58,113.08,113.08,21245.0
2018-12-27 13:30:00,113.29,113.94,112.56,113.34,21095.0,113.29,113.94,112.56,113.34,21095.0
2018-12-27 14:00:00,113.14,113.58,112.58,113.58,21580.0,113.14,113.58,112.58,113.58,21580.0
2018-12-27 14:30:00,113.76,115.53,113.41,115.22,37142.0,113.76,115.53,113.41,115.22,37142.0
2018-12-27 15:00:00,115.04,117.75,114.56,117.75,53851.0,115.04,117.75,114.56,117.75,53851.0
2018-12-27 15:30:00,117.76,118.64,116.78,118.6,138161.0,117.76,118.64,116.78,118.6,138161.0
2018-12-28 09:30:00,119.36,120.11,116.16,119.1,43602.0,119.36,120.11,116.16,119.1,43602.0
2018-12-28 10:00:00,119.38,119.38,117.42,117.88,20310.0,119.38,119.38,117.42,117.88,20310.0
2018-12-28 10:30:00,117.86,118.93,116.51,118.13,34067.0,117.86,118.93,116.51,118.13,34067.0
2018-12-28 11:00:00,118.22,118.77,117.79,118.05,23876.0,118.22,118.77,117.79,118.05,23876.0
2018-12-28 11:30:00,118.13,119.81,117.86,119.81,29885.0,118.13,119.81,117.86,119.81,29885.0
2018-12-28 12:00:00,119.76,120.6,119.54,119.86,32190.0,119.76,120.6,119.54,119.86,32190.0
2018-12-28 12:30:00,119.9,119.9,118.66,118.97,25319.0,119.9,119.9,118.66,118.97,25319.0
2018-12-28 13:00:00,119.1,119.36,118.9,119.18,24393.0,119.1,119.36,118.9,119.18,24393.0
2018-12-28 13:30:00,119.17,120.44,118.88,120.3,33377.0,119.17,120.44,118.88,120.3,33377.0
2018-12-28 14:00:00,120.47,121.52,120.23,121.08,49543.0,120.47,121.52,120.23,121.08,49543.0
2018-12-28 14:30:00,121.04,122.53,120.22,122.27,59797.0,121.04,122.53,120.22,122.27,59797.0
2018-12-28 15:00:00,122.33,122.64,120.0,120.28,59641.0,122.33,122.64,120.0,120.28,59641.0
2018-12-28 15:30:00,120.29,121.06,118.8,118.98,174382.0,120.29,121.06,118.8,118.98,174382.0
2018-12-31 09:30:00,120.23,122.15,117.82,118.13,52489.0,120.23,122.15,117.82,118.13,52489.0
2018-12-31 10:00:00,118.83,119.27,117.64,118.95,93908.0,118.83,119.27,117.64,118.95,93908.0
2018-12-31 10:30:00,118.92,119.0,117.04,117.09,36104.0,118.92,119.0,117.04,117.09,36104.0
2018-12-31 11:00:00,117.18,118.32,117.09,117.92,41103.0,117.18,118.32,117.09,117.92,41103.0
2018-12-31 11:30:00,118.0,118.03,117.0,117.84,21528.0,118.0,118.03,117.0,117.84,21528.0
2018-12-31 12:00:00,118.08,119.17,118.04,119.14,40360.0,118.08,119.17,118.04,119.14,40360.0
2018-12-31 12:30:00,119.21,119.36,118.15,118.57,16201.0,119.21,119.36,118.15,118.57,16201.0
2018-12-31 13:00:00,118.57,120.0,118.57,119.99,24694.0,118.57,120.0,118.57,119.99,24694.0
2018-12-31 13:30:00,119.97,120.12,118.51,118.65,24132.0,119.97,120.12,118.51,118.65,24132.0
2018-12-31 14:00:00,118.71,119.41,118.17,118.46,22438.0,118.71,119.41,118.17,118.46,22438.0
2018-12-31 14:30:00,118.25,119.94,118.25,119.48,23759.0,118.25,119.94,118.25,119.48,23759.0
2018-12-31 15:00:00,119.43,119.84,118.69,119.53,23374.0,119.43,119.84,118.69,119.53,23374.0
2018-12-31 15:30:00,119.53,120.07,118.91,119.72,84493.0,119.53,120.07,118.91,119.72,84493.0
2019-01-02 09:30:00,117.66,117.66,114.59,117.03,60465.0,117.66,117.66,114.59,117.03,60465.0
2019-01-02 10:00:00,117.56,118.49,116.08,116.87,45139.0,117.56,118.49,116.08,116.87,45139.0
2019-01-02 10:30:00,116.98,119.39,116.08,119.05,52556.0,116.98,119.39,116.08,119.05,52556.0
2019-01-02 11:00:00,119.05,120.49,118.97,119.55,94633.0,119.05,120.49,118.97,119.55,94633.0
2019-01-02 11:30:00,119.63,120.61,118.52,118.52,164403.0,119.63,120.61,118.52,118.52,164403.0
2019-01-02 12:00:00,118.51,118.98,116.91,117.15,74399.0,118.51,118.98,116.91,117.15,74399.0
2019-01-02 12:30:00,117.16,118.82,117.15,118.72,38710.0,117.16,118.82,117.15,118.72,38710.0
2019-01-02 13:00:00,118.72,119.48,118.5,118.5,27095.0,118.72,119.48,118.5,118.5,27095.0
2019-01-02 13:30:00,118.47,119.76,118.05,119.5,37150.0,118.47,119.76,118.05,119.5,37150.0
2019-01-02 14:00:00,119.38,119.53,118.57,118.82,43905.0,119.38,119.53,118.57,118.82,43905.0
2019-01-02 14:30:00,118.79,120.07,117.24,118.14,54677.0,118.79,120.07,117.24,118.14,54677.0
2019-01-02 15:00:00,118.16,118.44,117.07,117.16,53961.0,118.16,118.44,117.07,117.16,53961.0
2019-01-02 15:30:00,117.14,117.78,116.68,117.64,134578.0,117.14,117.78,116.68,117.64,134578.0
2019-01-03 09:30:00,117.15,117.82,113.07,114.47,83211.0,117.15,117.82,113.07,114.47,83211.0
2019-01-03 10:00:00,114.17,114.79,112.26,114.38,60328.0,114.17,114.79,112.26,114.38,60328.0
2019-01-03 10:30:00,114.41,115.75,113.06,115.45,43427.0,114.41,115.75,113.06,115.45,43427.0
2019-01-03 11:00:00,115.55,118.35,115.35,116.81,101469.0,115.55,118.35,115.35,116.81,101469.0
2019-01-03 11:30:00,116.82,119.13,116.71,118.01,134744.0,116.82,119.13,116.71,118.01,134744.0
2019-01-03 12:00:00,118.02,118.31,116.46,117.02,92052.0,118.02,118.31,116.46,117.02,92052.0
2019-01-03 12:30:00,116.95,118.03,116.85,117.3,17605.0,116.95,118.03,116.85,117.3,17605.0
2019-01-03 13:00:00,117.33,117.33,115.04,115.92,41954.0,117.33,117.33,115.04,115.92,41954.0
2019-01-03 13:30:00,116.04,116.56,115.05,115.31,17268.0,116.04,116.56,115.05,115.31,17268.0
2019-01-03 14:00:00,115.27,116.04,114.79,115.76,21742.0,115.27,116.04,114.79,115.76,21742.0
2019-01-03 14:30:00,115.76,115.96,115.16,115.45,35081.0,115.76,115.96,115.16,115.45,35081.0
2019-01-03 15:00:00,115.49,115.5,114.82,115.18,57643.0,115.49,115.5,114.82,115.18,57643.0
2019-01-03 15:30:00,115.23,115.97,114.22,114.84,86400.0,115.23,115.97,114.22,114.84,86400.0
2019-01-04 09:30:00,116.42,118.83,115.5,118.45,119709.0,116.42,118.83,115.5,118.45,119709.0
2019-01-04 10:00:00,118.15,119.48,117.58,119.45,58612.0,118.15,119.48,117.58,119.45,58612.0
2019-01-04 10:30:00,119.47,119.81,117.82,118.9,64991.0,119.47,119.81,117.82,118.9,64991.0
2019-01-04 11:00:00,118.89,119.39,118.2,118.94,54659.0,118.89,119.39,118.2,118.94,54659.0
2019-01-04 11:30:00,118.83,118.89,117.66,117.72,18642.0,118.83,118.89,117.66,117.72,18642.0
2019-01-04 12:00:00,117.72,118.03,117.21,117.25,35562.0,117.72,118.03,117.21,117.25,35562.0
2019-01-04 12:30:00,117.37,118.31,116.98,117.86,30437.0,117.37,118.31,116.98,117.86,30437.0
2019-01-04 13:00:00,117.79,119.76,117.79,119.76,43887.0,117.79,119.76,117.79,119.76,43887.0
2019-01-04 13:30:00,119.67,120.72,118.1,118.43,54247.0,119.67,120.72,118.1,118.43,54247.0
2019-01-04 14:00:00,118.51,118.71,117.46,117.48,24838.0,118.51,118.71,117.46,117.48,24838.0
2019-01-04 14:30:00,117.7,119.15,117.53,118.82,34390.0,117.7,119.15,117.53,118.82,34390.0
2019-01-04 15:00:00,118.73,118.95,117.41,117.5,52747.0,118.73,118.95,117.41,117.5,52747.0
2019-01-04 15:30:00,117.46,118.17,117.34,117.86,113815.0,117.46,118.17,117.34,117.86,113815.0
2019-01-07 09:30:00,116.78,117.97,114.61,117.5,83668.0,116.78,117.97,114.61,117.5,83668.0
2019-01-07 10:00:00,117.66,122.57,117.5,122.57,95915.0,117.66,122.57,117.5,122.57,95915.0
2019-01-07 10:30:00,122.55,123.37,120.67,121.43,73100.0,122.55,123.37,120.67,121.43,73100.0
2019-01-07 11:00:00,121.37,122.14,120.18,121.47,72663.0,121.37,122.14,120.18,121.47,72663.0
2019-01-07 11:30:00,121.47,123.4,120.89,123.28,36880.0,121.47,123.4,120.89,123.28,36880.0
2019-01-07 12:00:00,123.28,123.64,122.36,123.08,31524.0,123.28,123.64,122.36,123.08,31524.0
2019-01-07 12:30:00,123.07,124.49,123.0,124.21,54307.0,123.07,124.49,123.0,124.21,54307.0
2019-01-07 13:00:00,124.11,126.1,123.53,125.55,81232.0,124.11,126.1,123.53,125.55,81232.0
2019-01-07 13:30:00,125.59,126.15,124.1,124.3,55064.0,125.59,126.15,124.1,124.3,55064.0
2019-01-07 14:00:00,124.26,124.93,123.65,123.67,29703.0,124.26,124.93,123.65,123.67,29703.0
2019-01-07 14:30:00,123.85,124.57,123.75,124.35,66683.0,123.85,124.57,123.75,124.35,66683.0
2019-01-07 15:00:00,124.32,125.0,123.62,124.97,60083.0,124.32,125.0,123.62,124.97,60083.0
2019-01-07 15:30:00,124.93,125.72,124.54,125.21,141662.0,124.93,125.72,124.54,125.21,141662.0
2019-01-08 09:30:00,127.28,128.7,123.26,123.41,64202.0,127.28,128.7,123.26,123.41,64202.0
2019-01-08 10:00:00,123.43,125.63,123.12,124.01,44640.0,123.43,125.63,123.12,124.01,44640.0
2019-01-08 10:30:00,123.89,124.49,123.3,124.24,49551.0,123.89,124.49,123.3,124.24,49551.0
2019-01-08 11:00:00,124.32,126.02,124.31,125.36,33987.0,124.32,126.02,124.31,125.36,33987.0
2019-01-08 11:30:00,125.26,126.88,124.39,126.7,31385.0,125.26,126.88,124.39,126.7,31385.0
2019-01-08 12:00:00,126.72,128.1,126.17,127.78,72433.0,126.72,128.1,126.17,127.78,72433.0
2019-01-08 12:30:00,127.5,127.54,126.34,126.69,22775.0,127.5,127.54,126.34,126.69,22775.0
2019-01-08 13:00:00,126.48,127.61,126.46,127.19,18737.0,126.48,127.61,126.46,127.19,18737.0
2019-01-08 13:30:00,127.14,127.39,126.25,126.62,40091.0,127.14,127.39,126.25,126.62,40091.0
2019-01-08 14:00:00,126.56,126.56,125.0,125.52,16802.0,126.56,126.56,125.0,125.52,16802.0
2019-01-08 14:30:00,125.51,126.28,125.44,126.16,15677.0,125.51,126.28,125.44,126.16,15677.0
2019-01-08 15:00:00,126.15,126.7,125.71,126.08,23486.0,126.15,126.7,125.71,126.08,23486.0
2019-01-08 15:30:00,126.13,126.85,125.75,126.7,99288.0,126.13,126.85,125.75,126.7,99288.0
2019-01-09 09:30:00,126.49,128.44,125.75,127.75,32331.0,126.49,128.44,125.75,127.75,32331.0
2019-01-09 10:00:00,128.16,128.53,127.3,127.66,43892.0,128.16,128.53,127.3,127.66,43892.0
2019-01-09 10:30:00,127.57,127.9,126.69,127.22,32192.0,127.57,127.9,126.69,127.22,32192.0
2019-01-09 11:00:00,127.48,129.29,127.44,128.35,58027.0,127.48,129.29,127.44,128.35,58027.0
2019-01-09 11:30:00,128.33,129.4,127.94,128.9,31138.0,128.33,129.4,127.94,128.9,31138.0
2019-01-09 12:00:00,129.05,130.57,129.05,130.34,33736.0,129.05,130.57,129.05,130.34,33736.0
2019-01-09 12:30:00,130.28,131.36,129.31,131.22,63032.0,130.28,131.36,129.31,131.22,63032.0
2019-01-09 13:00:00,131.28,131.4,130.57,130.94,62594.0,131.28,131.4,130.57,130.94,62594.0
2019-01-09 13:30:00,131.1,131.1,129.88,131.01,42808.0,131.1,131.1,129.88,131.01,42808.0
2019-01-09 14:00:00,131.09,131.55,130.3,130.69,42060.0,131.09,131.55,130.3,130.69,42060.0
2019-01-09 14:30:00,130.66,132.59,130.45,131.65,65565.0,130.66,132.59,130.45,131.65,65565.0
2019-01-09 15:00:00,131.65,131.84,131.16,131.19,56322.0,131.65,131.84,131.16,131.19,56322.0
2019-01-09 15:30:00,131.11,132.09,130.77,131.39,262465.0,131.11,132.09,130.77,131.39,262465.0
2019-01-10 09:30:00,129.25,130.89,126.53,127.0,89725.0,129.25,130.89,126.53,127.0,89725.0
2019-01-10 10:00:00,126.98,128.31,124.63,128.15,63151.0,126.98,128.31,124.63,128.15,63151.0
2019-01-10 10:30:00,128.16,128.71,126.82,127.93,37084.0,128.16,128.71,126.82,127.93,37084.0
2019-01-10 11:00:00,127.72,128.8,126.86,127.27,26677.0,127.72,128.8,126.86,127.27,26677.0
2019-01-10 11:30:00,127.25,127.58,126.4,126.97,15728.0,127.25,127.58,126.4,126.97,15728.0
2019-01-10 12:00:00,126.82,127.74,126.07,127.74,26470.0,126.82,127.74,126.07,127.74,26470.0
2019-01-10 12:30:00,127.8,128.45,127.53,127.97,22059.0,127.8,128.45,127.53,127.97,22059.0
2019-01-10 13:00:00,127.92,128.5,127.02,128.09,37130.0,127.92,128.5,127.02,128.09,37130.0
2019-01-10 13:30:00,127.88,128.6,126.9,128.6,27582.0,127.88,128.6,126.9,128.6,27582.0
2019-01-10 14:00:00,128.67,129.23,128.08,128.8,17960.0,128.67,129.23,128.08,128.8,17960.0
2019-01-10 14:30:00,128.9,129.07,128.24,128.28,17788.0,128.9,129.07,128.24,128.28,17788.0
2019-01-10 15:00:00,128.31,129.47,128.0,128.92,33835.0,128.31,129.47,128.0,128.92,33835.0
2019-01-10 15:30:00,128.42,129.49,128.42,128.96,58250.0,128.42,129.49,128.42,128.96,58250.0
2019-01-11 09:30:00,127.5,129.45,127.36,127.94,33874.0,127.5,129.45,127.36,127.94,33874.0
2019-01-11 10:00:00,128.1,129.0,127.26,128.77,27963.0,128.1,129.0,127.26,128.77,27963.0
2019-01-11 10:30:00,128.77,131.26,128.58,130.79,21020.0,128.77,131.26,128.58,130.79,21020.0
2019-01-11 11:00:00,130.62,130.96,129.4,129.57,18841.0,130.62,130.96,129.4,129.57,18841.0
2019-01-11 11:30:00,129.38,131.17,129.26,130.77,18124.0,129.38,131.17,129.26,130.77,18124.0
2019-01-11 12:00:00,130.53,131.19,129.9,130.4,16850.0,130.53,131.19,129.9,130.4,16850.0
2019-01-11 12:30:00,130.48,130.8,130.09,130.19,36902.0,130.48,130.8,130.09,130.19,36902.0
2019-01-11 13:00:00,130.31,130.4,128.75,129.51,34932.0,130.31,130.4,128.75,129.51,34932.0
2019-01-11 13:30:00,129.59,129.74,129.32,129.69,9565.0,129.59,129.74,129.32,129.69,9565.0
2019-01-11 14:00:00,129.34,130.28,129.27,129.91,10503.0,129.34,130.28,129.27,129.91,10503.0
2019-01-11 14:30:00,129.95,130.08,129.67,129.95,14924.0,129.95,130.08,129.67,129.95,14924.0
2019-01-11 15:00:00,129.87,130.16,129.54,129.54,18101.0,129.87,130.16,129.54,129.54,18101.0
2019-01-11 15:30:00,129.56,130.85,129.48,130.16,54310.0,129.56,130.85,129.48,130.16,54310.0
2019-01-14 09:30:00,128.48,130.16,126.0,128.72,75988.0,128.48,130.16,126.0,128.72,75988.0
2019-01-14 10:00:00,128.91,130.56,128.36,129.59,34364.0,128.91,130.56,128.36,129.59,34364.0
2019-01-14 10:30:00,129.48,130.45,129.22,129.81,13915.0,129.48,130.45,129.22,129.81,13915.0
2019-01-14 11:00:00,129.75,130.42,128.77,129.66,36115.0,129.75,130.42,128.77,129.66,36115.0
2019-01-14 11:30:00,129.63,131.08,129.42,129.92,32105.0,129.63,131.08,129.42,129.92,32105.0
2019-01-14 12:00:00,130.03,130.92,129.81,130.72,14193.0,130.03,130.92,129.81,130.72,14193.0
2019-01-14 12:30:00,130.61,130.68,129.92,130.25,51274.0,130.61,130.68,129.92,130.25,51274.0
2019-01-14 13:00:00,130.25,131.41,130.16,130.79,54177.0,130.25,131.41,130.16,130.79,54177.0
2019-01-14 13:30:00,130.8,131.18,130.78,131.05,20609.0,130.8,131.18,130.78,131.05,20609.0
2019-01-14 14:00:00,130.89,131.5,130.68,130.68,26891.0,130.89,131.5,130.68,130.68,26891.0
2019-01-14 14:30:00,130.79,131.63,130.65,131.35,19007.0,130.79,131.63,130.65,131.35,19007.0
2019-01-14 15:00:00,131.45,131.45,130.75,130.97,14320.0,131.45,131.45,130.75,130.97,14320.0
2019-01-14 15:30:00,130.91,131.71,130.84,131.31,79649.0,130.91,131.71,130.84,131.31,79649.0
2019-01-15 09:30:00,130.76,131.55,130.0,130.49,48166.0,130.76,131.55,130.0,130.49,48166.0
2019-01-15 10:00:00,130.15,130.79,128.01,128.51,67277.0,130.15,130.79,128.01,128.51,67277.0
2019-01-15 10:30:00,128.34,128.9,127.39,127.84,201529.0,128.34,128.9,127.39,127.84,201529.0
2019-01-15 11:00:00,127.98,128.75,126.14,126.33,176201.0,127.98,128.75,126.14,126.33,176201.0
2019-01-15 11:30:00,126.46,127.52,125.55,127.52,95748.0,126.46,127.52,125.55,127.52,95748.0
2019-01-15 12:00:00,127.54,128.28,127.46,128.16,27874.0,127.54,128.28,127.46,128.16,27874.0
2019-01-15 12:30:00,128.18,128.8,127.7,128.22,34562.0,128.18,128.8,127.7,128.22,34562.0
2019-01-15 13:00:00,128.35,128.41,127.75,127.84,9282.0,128.35,128.41,127.75,127.84,9282.0
2019-01-15 13:30:00,127.87,129.58,127.83,129.58,82011.0,127.87,129.58,127.83,129.58,82011.0
2019-01-15 14:00:00,129.51,129.87,127.81,127.85,29760.0,129.51,129.87,127.81,127.85,29760.0
2019-01-15 14:30:00,127.84,128.64,127.69,128.44,32314.0,127.84,128.64,127.69,128.44,32314.0
2019-01-15 15:00:00,128.42,128.42,127.81,128.13,35555.0,128.42,128.42,127.81,128.13,35555.0
2019-01-15 15:30:00,128.13,128.58,127.37,127.56,101071.0,128.13,128.58,127.37,127.56,101071.0
2019-01-16 09:30:00,128.24,129.5,127.7,128.09,76398.0,128.24,129.5,127.7,128.09,76398.0
2019-01-16 10:00:00,128.08,128.1,126.84,127.06,80328.0,128.08,128.1,126.84,127.06,80328.0
2019-01-16 10:30:00,127.23,127.68,126.77,126.96,61768.0,127.23,127.68,126.77,126.96,61768.0
2019-01-16 11:00:00,127.15,128.16,127.0,127.34,47828.0,127.15,128.16,127.0,127.34,47828.0
2019-01-16 11:30:00,127.24,127.34,126.0,126.66,87737.0,127.24,127.34,126.0,126.66,87737.0
2019-01-16 12:00:00,126.57,126.77,125.5,125.8,45619.0,126.57,126.77,125.5,125.8,45619.0
2019-01-16 12:30:00,125.8,126.35,124.75,124.76,54737.0,125.8,126.35,124.75,124.76,54737.0
2019-01-16 13:00:00,124.64,126.44,124.54,126.23,30633.0,124.64,126.44,124.54,126.23,30633.0
2019-01-16 13:30:00,126.41,126.98,126.31,126.58,26505.0,126.41,126.98,126.31,126.58,26505.0
2019-01-16 14:00:00,126.58,127.9,126.54,127.7,39646.0,126.58,127.9,126.54,127.7,39646.0
2019-01-16 14:30:00,127.61,127.74,126.74,127.15,23722.0,127.61,127.74,126.74,127.15,23722.0
2019-01-16 15:00:00,127.1,127.1,126.24,126.71,37091.0,127.1,127.1,126.24,126.71,37091.0
2019-01-16 15:30:00,126.76,126.89,125.85,126.1,79077.0,126.76,126.89,125.85,126.1,79077.0
2019-01-17 09:30:00,125.01,127.5,123.85,126.29,96959.0,125.01,127.5,123.85,126.29,96959.0
2019-01-17 10:00:00,126.36,126.67,125.67,125.94,70541.0,126.36,126.67,125.67,125.94,70541.0
2019-01-17 10:30:00,125.82,126.36,125.51,126.09,17061.0,125.82,126.36,125.51,126.09,17061.0
2019-01-17 11:00:00,126.1,126.91,125.92,126.37,47367.0,126.1,126.91,125.92,126.37,47367.0
2019-01-17 11:30:00,126.23,126.56,126.06,126.31,21942.0,126.23,126.56,126.06,126.31,21942.0
2019-01-17 12:00:00,126.52,126.67,126.4,126.56,53359.0,126.52,126.67,126.4,126.56,53359.0
2019-01-17 12:30:00,126.56,128.64,126.46,128.08,75532.0,126.56,128.64,126.46,128.08,75532.0
2019-01-17 13:00:00,127.76,128.99,127.54,128.76,32970.0,127.76,128.99,127.54,128.76,32970.0
2019-01-17 13:30:00,128.76,129.95,128.52,128.76,61283.0,128.76,129.95,128.52,128.76,61283.0
2019-01-17 14:00:00,128.69,128.86,128.02,128.31,45735.0,128.69,128.86,128.02,128.31,45735.0
2019-01-17 14:30:00,128.28,132.11,127.93,128.79,84948.0,128.28,132.11,127.93,128.79,84948.0
2019-01-17 15:00:00,128.86,129.29,128.41,128.7,42049.0,128.86,129.29,128.41,128.7,42049.0
2019-01-17 15:30:00,128.72,129.95,128.64,129.6,111723.0,128.72,129.95,128.64,129.6,111723.0
2019-01-18 09:30:00,129.9,131.52,129.17,129.61,80023.0,129.9,131.52,129.17,129.61,80023.0
2019-01-18 10:00:00,129.16,131.24,128.92,131.22,97706.0,129.16,131.24,128.92,131.22,97706.0
2019-01-18 10:30:00,131.1,133.98,131.03,133.19,106897.0,131.1,133.98,131.03,133.19,106897.0
2019-01-18 11:00:00,133.19,133.25,131.91,132.3,89549.0,133.19,133.25,131.91,132.3,89549.0
2019-01-18 11:30:00,132.46,133.7,132.25,133.7,28312.0,132.46,133.7,132.25,133.7,28312.0
2019-01-18 12:00:00,133.69,133.99,132.95,133.5,72824.0,133.69,133.99,132.95,133.5,72824.0
2019-01-18 12:30:00,133.45,133.89,133.1,133.68,41379.0,133.45,133.89,133.1,133.68,41379.0
2019-01-18 13:00:00,133.65,133.65,132.11,132.46,42104.0,133.65,133.65,132.11,132.46,42104.0
2019-01-18 13:30:00,132.44,134.29,132.44,134.29,45022.0,132.44,134.29,132.44,134.29,45022.0
2019-01-18 14:00:00,134.1,134.96,133.98,134.21,44256.0,134.1,134.96,133.98,134.21,44256.0
2019-01-18 14:30:00,134.3,134.79,133.84,134.65,23519.0,134.3,134.79,133.84,134.65,23519.0
2019-01-18 15:00:00,134.55,135.31,134.49,135.04,41457.0,134.55,135.31,134.49,135.04,41457.0
2019-01-18 15:30:00,135.05,135.5,134.44,135.23,110430.0,135.05,135.5,134.44,135.23,110430.0
2019-01-22 09:30:00,134.32,134.32,131.56,132.57,173562.0,134.32,134.32,131.56,132.57,173562.0
2019-01-22 10:00:00,132.57,134.6,132.05,134.36,59084.0,132.57,134.6,132.05,134.36,59084.0
2019-01-22 10:30:00,134.31,134.98,133.66,134.18,33263.0,134.31,134.98,133.66,134.18,33263.0
2019-01-22 11:00:00,134.03,134.66,133.5,133.52,42871.0,134.03,134.66,133.5,133.52,42871.0
2019-01-22 11:30:00,133.53,134.07,133.0,133.24,92683.0,133.53,134.07,133.0,133.24,92683.0
2019-01-22 12:00:00,133.2,133.34,131.72,132.18,44597.0,133.2,133.34,131.72,132.18,44597.0
2019-01-22 12:30:00,131.75,132.9,131.3,132.53,74490.0,131.75,132.9,131.3,132.53,74490.0
2019-01-22 13:00:00,132.36,132.36,130.01,130.81,56461.0,132.36,132.36,130.01,130.81,56461.0
2019-01-22 13:30:00,130.81,131.53,130.57,131.08,23870.0,130.81,131.53,130.57,131.08,23870.0
2019-01-22 14:00:00,130.97,131.26,130.17,130.77,23005.0,130.97,131.26,130.17,130.77,23005.0
2019-01-22 14:30:00,130.57,130.72,129.4,129.99,46611.0,130.57,130.72,129.4,129.99,46611.0
2019-01-22 15:00:00,129.89,130.13,129.19,129.41,29332.0,129.89,130.13,129.19,129.41,29332.0
2019-01-22 15:30:00,129.34,130.85,128.91,130.0,255235.0,129.34,130.85,128.91,130.0,255235.0
2019-01-23 09:30:00,130.42,133.9,130.42,132.49,72231.0,130.42,133.9,130.42,132.49,72231.0
2019-01-23 10:00:00,132.38,132.53,131.33,132.31,78526.0,132.38,132.53,131.33,132.31,78526.0
2019-01-23 10:30:00,132.0,132.0,130.36,130.5,34681.0,132.0,132.0,130.36,130.5,34681.0
2019-01-23 11:00:00,130.36,130.41,128.81,129.36,44185.0,130.36,130.41,128.81,129.36,44185.0
2019-01-23 11:30:00,129.44,129.88,128.56,128.67,37028.0,129.44,129.88,128.56,128.67,37028.0
2019-01-23 12:00:00,128.98,129.74,128.54,129.09,21091.0,128.98,129.74,128.54,129.09,21091.0
2019-01-23 12:30:00,129.09,129.47,128.66,128.87,17596.0,129.09,129.47,128.66,128.87,17596.0
2019-01-23 13:00:00,128.85,129.94,128.6,129.74,4972.0,128.85,129.94,128.6,129.74,4972.0
2019-01-23 13:30:00,129.95,130.93,129.81,130.75,20692.0,129.95,130.93,129.81,130.75,20692.0
2019-01-23 14:00:00,130.81,131.5,130.61,131.01,18082.0,130.81,131.5,130.61,131.01,18082.0
2019-01-23 14:30:00,130.99,130.99,130.21,130.23,27777.0,130.99,130.99,130.21,130.23,27777.0
2019-01-23 15:00:00,130.38,131.16,130.2,131.15,17984.0,130.38,131.16,130.2,131.15,17984.0
2019-01-23 15:30:00,130.89,130.96,130.2,130.58,71959.0,130.89,130.96,130.2,130.58,71959.0
2019-01-24 09:30:00,130.72,132.89,129.93,132.42,47373.0,130.72,132.89,129.93,132.42,47373.0
2019-01-24 10:00:00,132.41,132.98,131.78,132.9,31130.0,132.41,132.98,131.78,132.9,31130.0
2019-01-24 10:30:00,132.9,135.16,131.93,135.16,85392.0,132.9,135.16,131.93,135.16,85392.0
2019-01-24 11:00:00,134.96,145.79,133.8,135.38,839644.0,134.96,145.79,133.8,135.38,839644.0
2019-01-24 11:30:00,135.41,135.63,134.01,135.04,139726.0,135.41,135.63,134.01,135.04,139726.0
2019-01-24 12:00:00,134.8,135.03,132.38,133.18,132632.0,134.8,135.03,132.38,133.18,132632.0
2019-01-24 12:30:00,133.21,133.77,132.4,132.99,62523.0,133.21,133.77,132.4,132.99,62523.0
2019-01-24 13:00:00,133.0,133.09,130.17,130.31,114332.0,133.0,133.09,130.17,130.31,114332.0
2019-01-24 13:30:00,130.25,132.3,129.89,132.02,97777.0,130.25,132.3,129.89,132.02,97777.0
2019-01-24 14:00:00,132.13,132.44,130.97,131.29,44752.0,132.13,132.44,130.97,131.29,44752.0
2019-01-24 14:30:00,131.23,132.23,130.76,131.46,67587.0,131.23,132.23,130.76,131.46,67587.0
2019-01-24 15:00:00,131.57,131.66,130.59,131.08,41635.0,131.57,131.66,130.59,131.08,41635.0
2019-01-24 15:30:00,131.01,131.38,129.8,130.19,157332.0,131.01,131.38,129.8,130.19,157332.0
2019-01-25 09:30:00,132.0,133.87,130.75,132.45,73764.0,132.0,133.87,130.75,132.45,73764.0
2019-01-25 10:00:00,132.53,134.3,132.3,133.25,54176.0,132.53,134.3,132.3,133.25,54176.0
2019-01-25 10:30:00,133.16,133.57,132.39,132.68,28745.0,133.16,133.57,132.39,132.68,28745.0
2019-01-25 11:00:00,132.65,133.19,131.8,132.18,45567.0,132.65,133.19,131.8,132.18,45567.0
2019-01-25 11:30:00,132.24,133.37,131.85,133.37,40226.0,132.24,133.37,131.85,133.37,40226.0
2019-01-25 12:00:00,133.16,133.62,132.96,133.61,29225.0,133.16,133.62,132.96,133.61,29225.0
2019-01-25 12:30:00,133.44,134.48,133.39,134.48,35994.0,133.44,134.48,133.39,134.48,35994.0
2019-01-25 13:00:00,134.47,135.21,134.33,135.21,39880.0,134.47,135.21,134.33,135.21,39880.0
2019-01-25 13:30:00,135.27,136.22,135.01,135.64,50348.0,135.27,136.22,135.01,135.64,50348.0
2019-01-25 14:00:00,135.75,136.5,135.41,135.64,40154.0,135.75,136.5,135.41,135.64,40154.0
2019-01-25 14:30:00,135.79,135.96,135.3,135.74,26495.0,135.79,135.96,135.3,135.74,26495.0
2019-01-25 15:00:00,135.98,136.52,135.79,136.09,43640.0,135.98,136.52,135.79,136.09,43640.0
2019-01-25 15:30:00,136.04,136.46,135.31,135.47,103618.0,136.04,136.46,135.31,135.47,103618.0
2019-01-28 09:30:00,133.26,134.83,133.1,134.07,39005.0,133.26,134.83,133.1,134.07,39005.0
2019-01-28 10:00:00,134.01,134.01,133.18,133.81,27520.0,134.01,134.01,133.18,133.81,27520.0
2019-01-28 10:30:00,133.81,134.92,133.8,134.59,45471.0,133.81,134.92,133.8,134.59,45471.0
2019-01-28 11:00:00,134.54,134.59,133.61,133.88,23875.0,134.54,134.59,133.61,133.88,23875.0
2019-01-28 11:30:00,133.75,133.99,131.82,131.82,29790.0,133.75,133.99,131.82,131.82,29790.0
2019-01-28 12:00:00,131.97,133.04,131.66,132.58,23023.0,131.97,133.04,131.66,132.58,23023.0
2019-01-28 12:30:00,132.6,133.54,132.29,132.55,15398.0,132.6,133.54,132.29,132.55,15398.0
2019-01-28 13:00:00,132.5,133.13,132.22,132.96,27545.0,132.5,133.13,132.22,132.96,27545.0
2019-01-28 13:30:00,133.03,133.39,132.85,132.89,15646.0,133.03,133.39,132.85,132.89,15646.0
2019-01-28 14:00:00,133.0,133.16,132.14,132.39,9292.0,133.0,133.16,132.14,132.39,9292.0
2019-01-28 14:30:00,132.55,133.2,132.3,132.81,27378.0,132.55,133.2,132.3,132.81,27378.0
2019-01-28 15:00:00,132.83,133.17,132.49,132.53,38025.0,132.83,133.17,132.49,132.53,38025.0
2019-01-28 15:30:00,132.52,132.84,131.8,132.49,80492.0,132.52,132.84,131.8,132.49,80492.0
2019-01-29 09:30:00,131.73,133.71,130.75,132.89,86581.0,131.73,133.71,130.75,132.89,86581.0
2019-01-29 10:00:00,133.0,133.09,131.27,131.48,17749.0,133.0,133.09,131.27,131.48,17749.0
2019-01-29 10:30:00,131.55,131.93,130.74,131.1,46608.0,131.55,131.93,130.74,131.1,46608.0
2019-01-29 11:00:00,130.98,131.15,130.6,130.99,32613.0,130.98,131.15,130.6,130.99,32613.0
2019-01-29 11:30:00,130.85,131.89,130.52,131.82,32173.0,130.85,131.89,130.52,131.82,32173.0
2019-01-29 12:00:00,131.73,132.95,131.51,132.71,35586.0,131.73,132.95,131.51,132.71,35586.0
2019-01-29 12:30:00,132.71,132.8,132.01,132.12,26381.0,132.71,132.8,132.01,132.12,26381.0
2019-01-29 13:00:00,132.1,132.95,131.97,132.5,21953.0,132.1,132.95,131.97,132.5,21953.0
2019-01-29 13:30:00,132.56,133.42,132.45,132.52,32197.0,132.56,133.42,132.45,132.52,32197.0
2019-01-29 14:00:00,132.72,133.21,132.5,132.89,8800.0,132.72,133.21,132.5,132.89,8800.0
2019-01-29 14:30:00,133.07,133.16,132.54,132.8,25313.0,133.07,133.16,132.54,132.8,25313.0
2019-01-29 15:00:00,132.61,133.1,132.54,132.89,15917.0,132.61,133.1,132.54,132.89,15917.0
2019-01-29 15:30:00,133.03,133.96,132.91,133.36,69906.0,133.03,133.96,132.91,133.36,69906.0
2019-01-30 09:30:00,134.45,135.03,133.58,133.88,25310.0,134.45,135.03,133.58,133.88,25310.0
2019-01-30 10:00:00,133.65,133.67,132.36,133.65,38099.0,133.65,133.67,132.36,133.65,38099.0
2019-01-30 10:30:00,133.57,135.1,133.44,134.87,35594.0,133.57,135.1,133.44,134.87,35594.0
2019-01-30 11:00:00,134.82,135.15,133.5,133.5,20150.0,134.82,135.15,133.5,133.5,20150.0
2019-01-30 11:30:00,133.43,133.68,132.82,133.34,15434.0,133.43,133.68,132.82,133.34,15434.0
2019-01-30 12:00:00,133.58,134.42,133.28,134.08,17408.0,133.58,134.42,133.28,134.08,17408.0
2019-01-30 12:30:00,134.3,134.31,133.51,134.1,8691.0,134.3,134.31,133.51,134.1,8691.0
2019-01-30 13:00:00,134.15,134.15,133.49,133.65,14127.0,134.15,134.15,133.49,133.65,14127.0
2019-01-30 13:30:00,133.61,134.18,133.46,133.92,26606.0,133.61,134.18,133.46,133.92,26606.0
2019-01-30 14:00:00,133.92,135.0,133.48,134.96,36106.0,133.92,135.0,133.48,134.96,36106.0
2019-01-30 14:30:00,134.83,136.15,134.83,135.57,51884.0,134.83,136.15,134.83,135.57,51884.0
2019-01-30 15:00:00,135.57,136.21,135.32,135.53,30341.0,135.57,136.21,135.32,135.53,30341.0
2019-01-30 15:30:00,135.45,135.91,134.99,135.25,127187.0,135.45,135.91,134.99,135.25,127187.0
2019-01-31 09:30:00,135.05,137.48,134.61,136.34,58425.0,135.05,137.48,134.61,136.34,58425.0
2019-01-31 10:00:00,136.35,136.82,135.31,135.53,68121.0,136.35,136.82,135.31,135.53,68121.0
2019-01-31 10:30:00,135.33,135.89,133.82,134.63,76794.0,135.33,135.89,133.82,134.63,76794.0
2019-01-31 11:00:00,134.58,135.04,134.05,134.75,32225.0,134.58,135.04,134.05,134.75,32225.0
2019-01-31 11:30:00,134.7,135.74,134.65,135.63,30434.0,134.7,135.74,134.65,135.63,30434.0
2019-01-31 12:00:00,135.46,136.58,135.46,135.81,67302.0,135.46,136.58,135.46,135.81,67302.0
2019-01-31 12:30:00,135.76,136.05,135.16,135.66,67554.0,135.76,136.05,135.16,135.66,67554.0
2019-01-31 13:00:00,135.52,135.69,135.18,135.24,10366.0,135.52,135.69,135.18,135.24,10366.0
2019-01-31 13:30:00,135.2,136.61,135.13,136.4,14286.0,135.2,136.61,135.13,136.4,14286.0
2019-01-31 14:00:00,136.34,136.87,135.81,135.84,19740.0,136.34,136.87,135.81,135.84,19740.0
2019-01-31 14:30:00,135.84,136.36,135.84,135.91,14788.0,135.84,136.36,135.84,135.91,14788.0
2019-01-31 15:00:00,136.03,136.16,135.2,135.42,23945.0,136.03,136.16,135.2,135.42,23945.0
2019-01-31 15:30:00,135.42,136.33,135.24,135.87,86151.0,135.42,136.33,135.24,135.87,86151.0
2019-02-01 09:30:00,136.01,136.94,133.28,133.29,69266.0,136.01,136.94,133.28,133.29,69266.0
2019-02-01 10:00:00,133.43,135.1,132.96,134.9,48462.0,133.43,135.1,132.96,134.9,48462.0
2019-02-01 10:30:00,134.99,135.52,133.81,134.14,31054.0,134.99,135.52,133.81,134.14,31054.0
2019-02-01 11:00:00,134.0,134.73,133.42,133.98,63513.0,134.0,134.73,133.42,133.98,63513.0
2019-02-01 11:30:00,134.0,135.55,133.82,135.5,18480.0,134.0,135.55,133.82,135.5,18480.0
2019-02-01 12:00:00,135.57,136.29,135.48,135.81,18600.0,135.57,136.29,135.48,135.81,18600.0
2019-02-01 12:30:00,135.98,135.98,135.3,135.52,11432.0,135.98,135.98,135.3,135.52,11432.0
2019-02-01 13:00:00,135.63,136.6,135.47,136.59,26138.0,135.63,136.6,135.47,136.59,26138.0
2019-02-01 13:30:00,136.48,136.71,135.94,136.71,20024.0,136.48,136.71,135.94,136.71,20024.0
2019-02-01 14:00:00,136.64,136.64,135.58,135.66,17138.0,136.64,136.64,135.58,135.66,17138.0
2019-02-01 14:30:00,135.77,136.47,134.99,135.06,31924.0,135.77,136.47,134.99,135.06,31924.0
2019-02-01 15:00:00,135.06,135.1,133.99,134.22,30193.0,135.06,135.1,133.99,134.22,30193.0
2019-02-01 15:30:00,134.28,134.58,133.49,133.64,111170.0,134.28,134.58,133.49,133.64,111170.0
2019-02-04 09:30:00,133.52,135.06,133.5,134.33,31049.0,133.52,135.06,133.5,134.33,31049.0
2019-02-04 10:00:00,134.33,134.6,133.53,134.2,16602.0,134.33,134.6,133.53,134.2,16602.0
2019-02-04 10:30:00,134.21,135.25,133.92,134.94,14204.0,134.21,135.25,133.92,134.94,14204.0
2019-02-04 11:00:00,134.94,135.16,134.36,134.42,24725.0,134.94,135.16,134.36,134.42,24725.0
2019-02-04 11:30:00,134.56,135.09,134.41,134.81,18374.0,134.56,135.09,134.41,134.81,18374.0
2019-02-04 12:00:00,134.93,136.5,134.84,136.27,29882.0,134.93,136.5,134.84,136.27,29882.0
2019-02-04 12:30:00,136.32,136.5,135.93,136.26,29034.0,136.32,136.5,135.93,136.26,29034.0
2019-02-04 13:00:00,136.3,136.53,135.51,136.07,22473.0,136.3,136.53,135.51,136.07,22473.0
2019-02-04 13:30:00,136.19,136.47,135.72,135.97,20508.0,136.19,136.47,135.72,135.97,20508.0
2019-02-04 14:00:00,135.97,136.55,135.78,136.46,22345.0,135.97,136.55,135.78,136.46,22345.0
2019-02-04 14:30:00,136.46,136.47,135.27,136.23,45818.0,136.46,136.47,135.27,136.23,45818.0
2019-02-04 15:00:00,136.12,136.67,136.0,136.6,21200.0,136.12,136.67,136.0,136.6,21200.0
2019-02-04 15:30:00,136.57,137.25,136.3,136.97,89395.0,136.57,137.25,136.3,136.97,89395.0
2019-02-05 09:30:00,136.51,139.47,135.98,138.37,53887.0,136.51,139.47,135.98,138.37,53887.0
2019-02-05 10:00:00,138.4,140.33,138.4,139.76,55144.0,138.4,140.33,138.4,139.76,55144.0
2019-02-05 10:30:00,139.78,140.62,139.42,140.0,25269.0,139.78,140.62,139.42,140.0,25269.0
2019-02-05 11:00:00,140.09,140.61,139.31,139.49,20895.0,140.09,140.61,139.31,139.49,20895.0
2019-02-05 11:30:00,139.3,140.08,139.0,139.26,15596.0,139.3,140.08,139.0,139.26,15596.0
2019-02-05 12:00:00,138.9,139.38,137.87,138.18,40611.0,138.9,139.38,137.87,138.18,40611.0
2019-02-05 12:30:00,138.18,139.07,137.73,138.23,44097.0,138.18,139.07,137.73,138.23,44097.0
2019-02-05 13:00:00,137.8,139.3,137.8,138.66,24085.0,137.8,139.3,137.8,138.66,24085.0
2019-02-05 13:30:00,138.75,140.52,138.74,140.33,32401.0,138.75,140.52,138.74,140.33,32401.0
2019-02-05 14:00:00,140.43,140.66,140.24,140.24,19543.0,140.43,140.66,140.24,140.24,19543.0
2019-02-05 14:30:00,140.41,140.92,139.84,140.66,10933.0,140.41,140.92,139.84,140.66,10933.0
2019-02-05 15:00:00,140.51,141.68,140.44,141.28,50702.0,140.51,141.68,140.44,141.28,50702.0
2019-02-05 15:30:00,141.27,141.34,140.35,140.64,93802.0,141.27,141.34,140.35,140.64,93802.0
2019-02-06 09:30:00,139.86,142.41,139.86,140.22,20125.0,139.86,142.41,139.86,140.22,20125.0
2019-02-06 10:00:00,140.16,140.17,138.29,139.8,40012.0,140.16,140.17,138.29,139.8,40012.0
2019-02-06 10:30:00,140.0,141.65,140.0,141.24,20148.0,140.0,141.65,140.0,141.24,20148.0
2019-02-06 11:00:00,141.24,142.06,140.91,141.67,48771.0,141.24,142.06,140.91,141.67,48771.0
2019-02-06 11:30:00,141.55,142.32,141.55,142.13,21718.0,141.55,142.32,141.55,142.13,21718.0
2019-02-06 12:00:00,142.1,142.63,142.05,142.14,19273.0,142.1,142.63,142.05,142.14,19273.0
2019-02-06 12:30:00,142.03,142.12,141.53,141.75,15297.0,142.03,142.12,141.53,141.75,15297.0
2019-02-06 13:00:00,141.6,141.85,141.04,141.77,15808.0,141.6,141.85,141.04,141.77,15808.0
2019-02-06 13:30:00,141.77,142.41,141.27,141.45,20945.0,141.77,142.41,141.27,141.45,20945.0
2019-02-06 14:00:00,141.4,141.52,141.09,141.49,18806.0,141.4,141.52,141.09,141.49,18806.0
2019-02-06 14:30:00,141.53,141.56,141.09,141.44,10728.0,141.53,141.56,141.09,141.44,10728.0
2019-02-06 15:00:00,141.53,141.54,141.12,141.24,13653.0,141.53,141.54,141.12,141.24,13653.0
2019-02-06 15:30:00,141.26,141.47,140.29,140.55,85408.0,141.26,141.47,140.29,140.55,85408.0
2019-02-07 09:30:00,138.87,139.0,137.08,137.54,52674.0,138.87,139.0,137.08,137.54,52674.0
2019-02-07 10:00:00,137.68,138.51,137.36,138.51,45799.0,137.68,138.51,137.36,138.51,45799.0
2019-02-07 10:30:00,138.51,138.76,136.99,137.27,54585.0,138.51,138.76,136.99,137.27,54585.0
2019-02-07 11:00:00,137.24,137.43,134.53,134.53,68592.0,137.24,137.43,134.53,134.53,68592.0
2019-02-07 11:30:00,134.58,134.59,133.27,134.35,40507.0,134.58,134.59,133.27,134.35,40507.0
2019-02-07 12:00:00,134.0,136.25,133.8,136.22,46950.0,134.0,136.25,133.8,136.22,46950.0
2019-02-07 12:30:00,136.11,136.68,135.62,135.86,8994.0,136.11,136.68,135.62,135.86,8994.0
2019-02-07 13:00:00,135.87,137.05,135.75,136.36,25489.0,135.87,137.05,135.75,136.36,25489.0
2019-02-07 13:30:00,136.44,136.92,136.19,136.46,16508.0,136.44,136.92,136.19,136.46,16508.0
2019-02-07 14:00:00,136.35,136.55,135.44,136.55,20565.0,136.35,136.55,135.44,136.55,20565.0
2019-02-07 14:30:00,136.73,136.73,135.57,135.7,32218.0,136.73,136.73,135.57,135.7,32218.0
2019-02-07 15:00:00,135.63,135.63,134.43,134.64,47872.0,135.63,135.63,134.43,134.64,47872.0
2019-02-07 15:30:00,134.74,135.31,134.37,134.53,110774.0,134.74,135.31,134.37,134.53,110774.0
2019-02-08 09:30:00,134.59,137.43,134.59,136.52,53364.0,134.59,137.43,134.59,136.52,53364.0
2019-02-08 10:00:00,136.8,137.58,134.12,134.5,34354.0,136.8,137.58,134.12,134.5,34354.0
2019-02-08 10:30:00,134.4,134.91,133.55,133.83,23608.0,134.4,134.91,133.55,133.83,23608.0
2019-02-08 11:00:00,133.95,135.09,133.53,135.09,21458.0,133.95,135.09,133.53,135.09,21458.0
2019-02-08 11:30:00,135.0,135.58,134.83,135.42,31765.0,135.0,135.58,134.83,135.42,31765.0
2019-02-08 12:00:00,135.23,135.23,133.5,134.68,63960.0,135.23,135.23,133.5,134.68,63960.0
2019-02-08 12:30:00,134.74,135.78,134.7,135.64,17847.0,134.74,135.78,134.7,135.64,17847.0
2019-02-08 13:00:00,135.63,137.15,135.62,136.54,18320.0,135.63,137.15,135.62,136.54,18320.0
2019-02-08 13:30:00,136.5,136.75,136.2,136.63,9280.0,136.5,136.75,136.2,136.63,9280.0
2019-02-08 14:00:00,136.66,136.66,135.81,136.03,15089.0,136.66,136.66,135.81,136.03,15089.0
2019-02-08 14:30:00,136.02,136.25,135.5,135.81,36880.0,136.02,136.25,135.5,135.81,36880.0
2019-02-08 15:00:00,135.79,136.06,135.4,135.66,31473.0,135.79,136.06,135.4,135.66,31473.0
2019-02-08 15:30:00,135.63,135.72,133.71,134.07,79364.0,135.63,135.72,133.71,134.07,79364.0
2019-02-11 09:30:00,135.36,137.71,134.73,134.78,59567.0,135.36,137.71,134.73,134.78,59567.0
2019-02-11 10:00:00,135.03,135.58,134.71,135.5,18265.0,135.03,135.58,134.71,135.5,18265.0
2019-02-11 10:30:00,135.2,135.75,134.3,134.3,54915.0,135.2,135.75,134.3,134.3,54915.0
2019-02-11 11:00:00,134.2,134.85,133.22,133.29,44728.0,134.2,134.85,133.22,133.29,44728.0
2019-02-11 11:30:00,133.29,133.99,132.84,133.74,65521.0,133.29,133.99,132.84,133.74,65521.0
2019-02-11 12:00:00,133.94,134.31,133.65,134.2,34256.0,133.94,134.31,133.65,134.2,34256.0
2019-02-11 12:30:00,134.2,134.26,133.43,133.53,53313.0,134.2,134.26,133.43,133.53,53313.0
2019-02-11 13:00:00,133.5,134.14,133.06,133.26,49279.0,133.5,134.14,133.06,133.26,49279.0
2019-02-11 13:30:00,133.36,133.6,132.24,133.02,46946.0,133.36,133.6,132.24,133.02,46946.0
2019-02-11 14:00:00,133.06,133.13,132.46,132.6,38377.0,133.06,133.13,132.46,132.6,38377.0
2019-02-11 14:30:00,132.7,132.84,131.04,131.78,48229.0,132.7,132.84,131.04,131.78,48229.0
2019-02-11 15:00:00,131.89,132.16,131.59,132.03,42616.0,131.89,132.16,131.59,132.03,42616.0
2019-02-11 15:30:00,132.02,132.2,131.2,131.3,111323.0,132.02,132.2,131.2,131.3,111323.0
2019-02-12 09:30:00,131.96,134.5,131.96,133.66,137472.0,131.96,134.5,131.96,133.66,137472.0
2019-02-12 10:00:00,133.55,134.28,132.5,133.94,53530.0,133.55,134.28,132.5,133.94,53530.0
2019-02-12 10:30:00,133.95,137.01,133.79,136.99,68217.0,133.95,137.01,133.79,136.99,68217.0
2019-02-12 11:00:00,136.84,137.84,136.41,137.01,112638.0,136.84,137.84,136.41,137.01,112638.0
2019-02-12 11:30:00,137.01,137.84,136.5,137.68,84836.0,137.01,137.84,136.5,137.68,84836.0
2019-02-12 12:00:00,137.6,138.38,137.17,137.18,94303.0,137.6,138.38,137.17,137.18,94303.0
2019-02-12 12:30:00,137.26,137.5,136.96,137.49,36059.0,137.26,137.5,136.96,137.49,36059.0
2019-02-12 13:00:00,137.5,139.0,137.5,138.25,40828.0,137.5,139.0,137.5,138.25,40828.0
2019-02-12 13:30:00,138.31,139.6,138.24,139.26,40094.0,138.31,139.6,138.24,139.26,40094.0
2019-02-12 14:00:00,139.19,139.84,138.8,139.09,37672.0,139.19,139.84,138.8,139.09,37672.0
2019-02-12 14:30:00,139.05,139.21,137.95,137.95,37413.0,139.05,139.21,137.95,137.95,37413.0
2019-02-12 15:00:00,137.92,138.98,137.55,138.71,21221.0,137.92,138.98,137.55,138.71,21221.0
2019-02-12 15:30:00,138.81,139.5,138.73,139.11,73059.0,138.81,139.5,138.73,139.11,73059.0
2019-02-13 09:30:00,138.82,142.13,138.82,139.76,93680.0,138.82,142.13,138.82,139.76,93680.0
2019-02-13 10:00:00,139.77,140.38,138.51,138.64,88379.0,139.77,140.38,138.51,138.64,88379.0
2019-02-13 10:30:00,138.8,140.01,138.54,139.71,42666.0,138.8,140.01,138.54,139.71,42666.0
2019-02-13 11:00:00,139.69,139.69,137.91,137.91,38057.0,139.69,139.69,137.91,137.91,38057.0
2019-02-13 11:30:00,138.0,139.33,137.75,138.91,31024.0,138.0,139.33,137.75,138.91,31024.0
2019-02-13 12:00:00,139.02,139.4,138.64,138.92,11226.0,139.02,139.4,138.64,138.92,11226.0
2019-02-13 12:30:00,138.97,139.43,138.79,139.43,14526.0,138.97,139.43,138.79,139.43,14526.0
2019-02-13 13:00:00,139.37,140.25,139.36,139.91,8186.0,139.37,140.25,139.36,139.91,8186.0
2019-02-13 13:30:00,140.0,140.72,140.0,140.43,4001.0,140.0,140.72,140.0,140.43,4001.0
2019-02-13 14:00:00,140.44,141.04,140.25,140.74,25038.0,140.44,141.04,140.25,140.74,25038.0
2019-02-13 14:30:00,140.77,141.7,140.77,141.6,20030.0,140.77,141.7,140.77,141.6,20030.0
2019-02-13 15:00:00,141.65,141.72,141.03,141.3,42230.0,141.65,141.72,141.03,141.3,42230.0
2019-02-13 15:30:00,141.39,141.74,141.21,141.64,80904.0,141.39,141.74,141.21,141.64,80904.0
2019-02-14 09:30:00,140.33,141.16,139.04,140.65,57021.0,140.33,141.16,139.04,140.65,57021.0
2019-02-14 10:00:00,140.41,143.43,140.08,143.32,75365.0,140.41,143.43,140.08,143.32,75365.0
2019-02-14 10:30:00,143.19,143.25,140.75,142.26,52530.0,143.19,143.25,140.75,142.26,52530.0
2019-02-14 11:00:00,142.29,143.07,141.33,142.62,21005.0,142.29,143.07,141.33,142.62,21005.0
2019-02-14 11:30:00,142.72,144.1,142.47,143.75,48131.0,142.72,144.1,142.47,143.75,48131.0
2019-02-14 12:00:00,143.81,144.13,143.54,143.98,26267.0,143.81,144.13,143.54,143.98,26267.0
2019-02-14 12:30:00,143.76,143.84,143.38,143.52,14858.0,143.76,143.84,143.38,143.52,14858.0
2019-02-14 13:00:00,143.41,143.69,142.93,143.55,23353.0,143.41,143.69,142.93,143.55,23353.0
2019-02-14 13:30:00,143.56,144.06,143.16,143.38,17996.0,143.56,144.06,143.16,143.38,17996.0
2019-02-14 14:00:00,143.45,144.57,143.13,144.5,31330.0,143.45,144.57,143.13,144.5,31330.0
2019-02-14 14:30:00,144.42,144.63,143.96,144.28,20547.0,144.42,144.63,143.96,144.28,20547.0
2019-02-14 15:00:00,144.27,144.87,143.92,144.18,70768.0,144.27,144.87,143.92,144.18,70768.0
2019-02-14 15:30:00,144.23,144.54,143.23,143.38,63394.0,144.23,144.54,143.23,143.38,63394.0
2019-02-15 09:30:00,144.67,145.34,143.2,143.38,43654.0,144.67,145.34,143.2,143.38,43654.0
2019-02-15 10:00:00,143.41,143.86,142.42,143.86,46732.0,143.41,143.86,142.42,143.86,46732.0
2019-02-15 10:30:00,143.69,144.89,143.55,144.64,21282.0,143.69,144.89,143.55,144.64,21282.0
2019-02-15 11:00:00,144.54,145.02,144.2,144.98,52644.0,144.54,145.02,144.2,144.98,52644.0
2019-02-15 11:30:00,144.98,145.59,144.7,145.56,29759.0,144.98,145.59,144.7,145.56,29759.0
2019-02-15 12:00:00,145.57,145.7,145.05,145.27,31996.0,145.57,145.7,145.05,145.27,31996.0
2019-02-15 12:30:00,145.23,145.42,144.82,145.2,18038.0,145.23,145.42,144.82,145.2,18038.0
2019-02-15 13:00:00,145.23,145.79,145.07,145.4,31851.0,145.23,145.79,145.07,145.4,31851.0
2019-02-15 13:30:00,145.23,146.5,145.17,145.91,39901.0,145.23,146.5,145.17,145.91,39901.0
2019-02-15 14:00:00,145.75,145.94,145.3,145.54,17109.0,145.75,145.94,145.3,145.54,17109.0
2019-02-15 14:30:00,145.61,145.7,145.13,145.36,21314.0,145.61,145.7,145.13,145.36,21314.0
2019-02-15 15:00:00,145.39,145.5,145.1,145.23,16927.0,145.39,145.5,145.1,145.23,16927.0
2019-02-15 15:30:00,145.18,145.32,144.7,145.05,49972.0,145.18,145.32,144.7,145.05,49972.0
2019-02-19 09:30:00,145.32,146.16,144.33,144.86,30272.0,145.32,146.16,144.33,144.86,30272.0
2019-02-19 10:00:00,144.66,145.43,144.25,144.31,106169.0,144.66,145.43,144.25,144.31,106169.0
2019-02-19 10:30:00,144.49,145.4,144.35,145.26,19492.0,144.49,145.4,144.35,145.26,19492.0
2019-02-19 11:00:00,145.41,145.8,144.81,144.96,15063.0,145.41,145.8,144.81,144.96,15063.0
2019-02-19 11:30:00,144.92,145.14,144.58,145.14,14357.0,144.92,145.14,144.58,145.14,14357.0
2019-02-19 12:00:00,145.19,145.73,145.16,145.16,12462.0,145.19,145.73,145.16,145.16,12462.0
2019-02-19 12:30:00,145.15,145.37,144.93,145.24,9983.0,145.15,145.37,144.93,145.24,9983.0
2019-02-19 13:00:00,145.08,145.08,144.36,144.52,5166.0,145.08,145.08,144.36,144.52,5166.0
2019-02-19 13:30:00,144.38,144.76,144.2,144.34,28455.0,144.38,144.76,144.2,144.34,28455.0
2019-02-19 14:00:00,144.12,144.62,144.07,144.52,11291.0,144.12,144.62,144.07,144.52,11291.0
2019-02-19 14:30:00,144.73,144.86,144.44,144.77,30368.0,144.73,144.86,144.44,144.77,30368.0
2019-02-19 15:00:00,144.56,145.45,144.56,145.36,19959.0,144.56,145.45,144.56,145.36,19959.0
2019-02-19 15:30:00,145.29,145.71,144.8,144.99,48185.0,145.29,145.71,144.8,144.99,48185.0
2019-02-20 09:30:00,144.85,145.5,143.86,144.21,32356.0,144.85,145.5,143.86,144.21,32356.0
2019-02-20 10:00:00,144.22,145.36,144.15,145.36,32134.0,144.22,145.36,144.15,145.36,32134.0
2019-02-20 10:30:00,145.15,145.27,144.81,145.04,21203.0,145.15,145.27,144.81,145.04,21203.0
2019-02-20 11:00:00,144.77,145.59,144.77,145.58,21683.0,144.77,145.59,144.77,145.58,21683.0
2019-02-20 11:30:00,145.59,145.65,144.65,145.53,24859.0,145.59,145.65,144.65,145.53,24859.0
2019-02-20 12:00:00,145.52,146.07,145.42,145.47,32873.0,145.52,146.07,145.42,145.47,32873.0
2019-02-20 12:30:00,145.58,146.0,145.39,145.56,23937.0,145.58,146.0,145.39,145.56,23937.0
2019-02-20 13:00:00,145.5,146.45,145.38,146.37,20270.0,145.5,146.45,145.38,146.37,20270.0
2019-02-20 13:30:00,146.41,147.11,146.14,146.24,20228.0,146.41,147.11,146.14,146.24,20228.0
2019-02-20 14:00:00,146.3,146.88,145.68,146.18,14312.0,146.3,146.88,145.68,146.18,14312.0
2019-02-20 14:30:00,145.97,146.94,145.97,146.62,8812.0,145.97,146.94,145.97,146.62,8812.0
2019-02-20 15:00:00,146.59,147.18,146.49,146.99,10413.0,146.59,147.18,146.49,146.99,10413.0
2019-02-20 15:30:00,146.93,147.0,145.95,146.13,46823.0,146.93,147.0,145.95,146.13,46823.0
2019-02-21 09:30:00,145.28,146.89,144.84,145.8,14817.0,145.28,146.89,144.84,145.8,14817.0
2019-02-21 10:00:00,145.99,146.39,145.39,145.5,12150.0,145.99,146.39,145.39,145.5,12150.0
2019-02-21 10:30:00,145.57,146.37,145.25,145.49,29431.0,145.57,146.37,145.25,145.49,29431.0
2019-02-21 11:00:00,145.34,145.75,144.76,144.81,11808.0,145.34,145.75,144.76,144.81,11808.0
2019-02-21 11:30:00,145.0,145.81,144.99,145.59,16568.0,145.0,145.81,144.99,145.59,16568.0
2019-02-21 12:00:00,145.74,145.74,144.68,144.68,47140.0,145.74,145.74,144.68,144.68,47140.0
2019-02-21 12:30:00,144.85,145.3,144.58,145.09,10880.0,144.85,145.3,144.58,145.09,10880.0
2019-02-21 13:00:00,145.09,145.99,144.94,145.47,17157.0,145.09,145.99,144.94,145.47,17157.0
2019-02-21 13:30:00,145.53,146.0,145.39,145.8,6089.0,145.53,146.0,145.39,145.8,6089.0
2019-02-21 14:00:00,145.81,146.13,145.21,145.21,6600.0,145.81,146.13,145.21,145.21,6600.0
2019-02-21 14:30:00,145.13,145.13,142.28,142.41,33797.0,145.13,145.13,142.28,142.41,33797.0
2019-02-21 15:00:00,142.44,143.22,142.23,143.14,12529.0,142.44,143.22,142.23,143.14,12529.0
2019-02-21 15:30:00,143.15,143.92,142.92,143.74,25002.0,143.15,143.92,142.92,143.74,25002.0
2019-02-22 09:30:00,143.89,146.69,143.89,146.1,51557.0,143.89,146.69,143.89,146.1,51557.0
2019-02-22 10:00:00,146.02,146.75,145.46,145.59,64843.0,146.02,146.75,145.46,145.59,64843.0
2019-02-22 10:30:00,145.8,147.94,145.62,147.5,64497.0,145.8,147.94,145.62,147.5,64497.0
2019-02-22 11:00:00,147.5,149.21,147.49,148.22,95506.0,147.5,149.21,147.49,148.22,95506.0
2019-02-22 11:30:00,148.12,148.33,147.48,147.53,26452.0,148.12,148.33,147.48,147.53,26452.0
2019-02-22 12:00:00,147.7,147.8,147.02,147.48,11604.0,147.7,147.8,147.02,147.48,11604.0
2019-02-22 12:30:00,147.31,147.78,146.68,146.87,32866.0,147.31,147.78,146.68,146.87,32866.0
2019-02-22 13:00:00,146.9,147.59,146.9,147.24,8679.0,146.9,147.59,146.9,147.24,8679.0
2019-02-22 13:30:00,147.32,147.5,147.08,147.48,12557.0,147.32,147.5,147.08,147.48,12557.0
2019-02-22 14:00:00,147.52,147.63,146.88,147.26,15437.0,147.52,147.63,146.88,147.26,15437.0
2019-02-22 14:30:00,147.29,147.45,146.16,147.05,26601.0,147.29,147.45,146.16,147.05,26601.0
2019-02-22 15:00:00,147.01,147.24,146.44,146.89,18613.0,147.01,147.24,146.44,146.89,18613.0
2019-02-22 15:30:00,146.85,146.94,146.44,146.7,42341.0,146.85,146.94,146.44,146.7,42341.0
2019-02-25 09:30:00,148.2,151.3,148.2,150.67,77147.0,148.2,151.3,148.2,150.67,77147.0
2019-02-25 10:00:00,150.86,151.61,150.15,151.43,45305.0,150.86,151.61,150.15,151.43,45305.0
2019-02-25 10:30:00,151.5,152.61,151.14,152.39,78221.0,151.5,152.61,151.14,152.39,78221.0
2019-02-25 11:00:00,152.47,153.08,151.93,152.19,41747.0,152.47,153.08,151.93,152.19,41747.0
2019-02-25 11:30:00,152.09,152.9,152.08,152.78,44533.0,152.09,152.9,152.08,152.78,44533.0
2019-02-25 12:00:00,152.83,153.09,152.33,152.9,34778.0,152.83,153.09,152.33,152.9,34778.0
2019-02-25 12:30:00,152.82,152.82,151.4,151.73,35362.0,152.82,152.82,151.4,151.73,35362.0
2019-02-25 13:00:00,151.66,152.47,151.29,151.29,22521.0,151.66,152.47,151.29,151.29,22521.0
2019-02-25 13:30:00,151.39,151.54,151.03,151.37,31638.0,151.39,151.54,151.03,151.37,31638.0
2019-02-25 14:00:00,151.48,151.72,151.21,151.51,9488.0,151.48,151.72,151.21,151.51,9488.0
2019-02-25 14:30:00,151.51,151.57,151.24,151.49,10809.0,151.51,151.57,151.24,151.49,10809.0
2019-02-25 15:00:00,151.49,151.58,150.89,151.1,36999.0,151.49,151.58,150.89,151.1,36999.0
2019-02-25 15:30:00,151.04,151.6,150.55,151.08,97351.0,151.04,151.6,150.55,151.08,97351.0
2019-02-26 09:30:00,150.39,151.57,148.98,150.06,38200.0,150.39,151.57,148.98,150.06,38200.0
2019-02-26 10:00:00,150.52,151.83,150.29,151.03,32739.0,150.52,151.83,150.29,151.03,32739.0
2019-02-26 10:30:00,150.97,150.97,149.11,149.23,30654.0,150.97,150.97,149.11,149.23,30654.0
2019-02-26 11:00:00,149.24,151.3,149.19,151.16,71983.0,149.24,151.3,149.19,151.16,71983.0
2019-02-26 11:30:00,151.1,151.18,149.67,149.95,27425.0,151.1,151.18,149.67,149.95,27425.0
2019-02-26 12:00:00,149.67,150.07,149.5,149.88,24444.0,149.67,150.07,149.5,149.88,24444.0
2019-02-26 12:30:00,149.97,149.99,149.21,149.33,20300.0,149.97,149.99,149.21,149.33,20300.0
2019-02-26 13:00:00,149.29,149.85,149.29,149.5,10559.0,149.29,149.85,149.29,149.5,10559.0
2019-02-26 13:30:00,149.63,149.65,149.09,149.29,9049.0,149.63,149.65,149.09,149.29,9049.0
2019-02-26 14:00:00,149.28,150.65,149.14,150.37,33523.0,149.28,150.65,149.14,150.37,33523.0
2019-02-26 14:30:00,150.34,151.05,150.19,150.35,27445.0,150.34,151.05,150.19,150.35,27445.0
2019-02-26 15:00:00,150.34,151.05,150.26,150.71,24311.0,150.34,151.05,150.26,150.71,24311.0
2019-02-26 15:30:00,150.71,150.94,150.05,150.2,52519.0,150.71,150.94,150.05,150.2,52519.0
2019-02-27 09:30:00,150.0,152.65,150.0,151.14,39263.0,150.0,152.65,150.0,151.14,39263.0
2019-02-27 10:00:00,151.1,151.71,148.85,150.24,42357.0,151.1,151.71,148.85,150.24,42357.0
2019-02-27 10:30:00,149.87,151.05,149.5,150.88,18889.0,149.87,151.05,149.5,150.88,18889.0
2019-02-27 11:00:00,150.87,152.39,150.41,151.88,54614.0,150.87,152.39,150.41,151.88,54614.0
2019-02-27 11:30:00,151.99,152.73,151.57,152.35,19262.0,151.99,152.73,151.57,152.35,19262.0
2019-02-27 12:00:00,152.15,152.73,152.01,152.52,10424.0,152.15,152.73,152.01,152.52,10424.0
2019-02-27 12:30:00,152.36,152.65,151.67,151.9,11562.0,152.36,152.65,151.67,151.9,11562.0
2019-02-27 13:00:00,151.86,152.73,151.67,152.62,42132.0,151.86,152.73,151.67,152.62,42132.0
2019-02-27 13:30:00,152.62,153.43,152.61,153.11,39920.0,152.62,153.43,152.61,153.11,39920.0
2019-02-27 14:00:00,153.09,155.28,152.73,154.53,52838.0,153.09,155.28,152.73,154.53,52838.0
2019-02-27 14:30:00,154.58,155.57,154.26,155.17,78036.0,154.58,155.57,154.26,155.17,78036.0
2019-02-27 15:00:00,155.25,155.44,154.77,154.78,27817.0,155.25,155.44,154.77,154.78,27817.0
2019-02-27 15:30:00,154.75,155.35,154.25,154.37,88935.0,154.75,155.35,154.25,154.37,88935.0
2019-02-28 09:30:00,154.4,154.4,151.81,151.89,43369.0,154.4,154.4,151.81,151.89,43369.0
2019-02-28 10:00:00,151.7,152.9,151.5,152.42,25447.0,151.7,152.9,151.5,152.42,25447.0
2019-02-28 10:30:00,152.49,153.11,151.69,153.06,52902.0,152.49,153.11,151.69,153.06,52902.0
2019-02-28 11:00:00,153.26,154.31,152.41,154.03,38228.0,153.26,154.31,152.41,154.03,38228.0
2019-02-28 11:30:00,154.01,155.04,153.33,153.38,26810.0,154.01,155.04,153.33,153.38,26810.0
2019-02-28 12:00:00,153.46,154.02,153.13,153.43,28665.0,153.46,154.02,153.13,153.43,28665.0
2019-02-28 12:30:00,153.23,153.31,152.19,152.25,26401.0,153.23,153.31,152.19,152.25,26401.0
2019-02-28 13:00:00,152.28,154.23,152.11,153.68,20505.0,152.28,154.23,152.11,153.68,20505.0
2019-02-28 13:30:00,153.76,154.23,153.47,153.9,8471.0,153.76,154.23,153.47,153.9,8471.0
2019-02-28 14:00:00,153.86,154.39,153.51,154.2,21558.0,153.86,154.39,153.51,154.2,21558.0
2019-02-28 14:30:00,154.27,154.31,153.54,153.97,17699.0,154.27,154.31,153.54,153.97,17699.0
2019-02-28 15:00:00,153.92,154.31,153.46,153.93,60805.0,153.92,154.31,153.46,153.93,60805.0
2019-02-28 15:30:00,153.91,154.13,152.45,153.54,170683.0,153.91,154.13,152.45,153.54,170683.0
2019-03-01 09:30:00,155.71,156.8,154.51,154.99,60222.0,155.71,156.8,154.51,154.99,60222.0
2019-03-01 10:00:00,154.64,155.0,153.06,153.75,28374.0,154.64,155.0,153.06,153.75,28374.0
2019-03-01 10:30:00,153.84,155.29,153.7,154.87,44013.0,153.84,155.29,153.7,154.87,44013.0
2019-03-01 11:00:00,154.74,154.77,153.4,153.45,18468.0,154.74,154.77,153.4,153.45,18468.0
2019-03-01 11:30:00,153.51,154.22,153.03,153.76,20335.0,153.51,154.22,153.03,153.76,20335.0
2019-03-01 12:00:00,153.89,154.96,153.7,154.88,12889.0,153.89,154.96,153.7,154.88,12889.0
2019-03-01 12:30:00,154.96,155.23,154.54,155.05,10512.0,154.96,155.23,154.54,155.05,10512.0
2019-03-01 13:00:00,154.88,154.95,154.05,154.15,7900.0,154.88,154.95,154.05,154.15,7900.0
2019-03-01 13:30:00,154.09,155.02,154.0,154.98,19589.0,154.09,155.02,154.0,154.98,19589.0
2019-03-01 14:00:00,154.92,156.26,154.87,156.1,37461.0,154.92,156.26,154.87,156.1,37461.0
2019-03-01 14:30:00,156.34,156.41,155.98,156.19,25012.0,156.34,156.41,155.98,156.19,25012.0
2019-03-01 15:00:00,156.31,156.84,156.13,156.84,32900.0,156.31,156.84,156.13,156.84,32900.0
2019-03-01 15:30:00,156.8,157.71,155.94,156.21,172736.0,156.8,157.71,155.94,156.21,172736.0
2019-03-04 09:30:00,156.04,156.87,153.55,155.1,29544.0,156.04,156.87,153.55,155.1,29544.0
2019-03-04 10:00:00,155.0,155.43,153.64,155.43,21355.0,155.0,155.43,153.64,155.43,21355.0
2019-03-04 10:30:00,155.3,155.49,152.87,153.18,43274.0,155.3,155.49,152.87,153.18,43274.0
2019-03-04 11:00:00,152.83,152.9,150.5,151.1,51225.0,152.83,152.9,150.5,151.1,51225.0
2019-03-04 11:30:00,150.88,151.41,149.0,150.22,42744.0,150.88,151.41,149.0,150.22,42744.0
2019-03-04 12:00:00,150.1,150.88,149.72,150.6,22690.0,150.1,150.88,149.72,150.6,22690.0
2019-03-04 12:30:00,150.6,152.05,150.54,151.19,21592.0,150.6,152.05,150.54,151.19,21592.0
2019-03-04 13:00:00,150.94,151.97,150.39,151.45,26954.0,150.94,151.97,150.39,151.45,26954.0
2019-03-04 13:30:00,151.69,152.43,151.37,152.35,31827.0,151.69,152.43,151.37,152.35,31827.0
2019-03-04 14:00:00,152.36,153.05,152.03,153.05,32010.0,152.36,153.05,152.03,153.05,32010.0
2019-03-04 14:30:00,153.05,153.22,151.62,151.62,24539.0,153.05,153.22,151.62,151.62,24539.0
2019-03-04 15:00:00,151.69,151.82,151.0,151.43,21884.0,151.69,151.82,151.0,151.43,21884.0
2019-03-04 15:30:00,151.41,152.36,151.01,151.72,65532.0,151.41,152.36,151.01,151.72,65532.0
2019-03-05 09:30:00,152.68,152.74,149.61,151.16,73254.0,152.68,152.74,149.61,151.16,73254.0
2019-03-05 10:00:00,151.31,153.75,151.02,152.78,75905.0,151.31,153.75,151.02,152.78,75905.0
2019-03-05 10:30:00,152.64,153.27,152.47,152.47,69061.0,152.64,153.27,152.47,152.47,69061.0
2019-03-05 11:00:00,152.8,153.79,152.79,153.7,25068.0,152.8,153.79,152.79,153.7,25068.0
2019-03-05 11:30:00,153.71,153.85,153.17,153.26,40719.0,153.71,153.85,153.17,153.26,40719.0
2019-03-05 12:00:00,153.26,154.15,153.09,153.86,40110.0,153.26,154.15,153.09,153.86,40110.0
2019-03-05 12:30:00,153.71,154.1,153.11,153.66,23503.0,153.71,154.1,153.11,153.66,23503.0
2019-03-05 13:00:00,153.66,154.09,153.36,153.4,13786.0,153.66,154.09,153.36,153.4,13786.0
2019-03-05 13:30:00,153.28,153.64,152.94,152.94,24104.0,153.28,153.64,152.94,152.94,24104.0
2019-03-05 14:00:00,153.0,153.06,152.51,152.76,27381.0,153.0,153.06,152.51,152.76,27381.0
2019-03-05 14:30:00,152.8,152.88,152.52,152.84,8715.0,152.8,152.88,152.52,152.84,8715.0
2019-03-05 15:00:00,152.71,152.8,151.86,152.06,17594.0,152.71,152.8,151.86,152.06,17594.0
2019-03-05 15:30:00,152.04,153.13,151.87,152.48,52829.0,152.04,153.13,151.87,152.48,52829.0
2019-03-06 09:30:00,152.52,152.86,149.89,150.44,27981.0,152.52,152.86,149.89,150.44,27981.0
2019-03-06 10:00:00,150.98,151.96,150.0,150.37,30207.0,150.98,151.96,150.0,150.37,30207.0
2019-03-06 10:30:00,150.19,150.38,148.91,150.0,30686.0,150.19,150.38,148.91,150.0,30686.0
2019-03-06 11:00:00,149.85,150.85,149.85,150.59,25227.0,149.85,150.85,149.85,150.59,25227.0
2019-03-06 11:30:00,150.37,150.87,149.36,149.81,26407.0,150.37,150.87,149.36,149.81,26407.0
2019-03-06 12:00:00,149.84,150.91,149.84,150.64,33341.0,149.84,150.91,149.84,150.64,33341.0
2019-03-06 12:30:00,150.78,151.54,150.55,150.59,23159.0,150.78,151.54,150.55,150.59,23159.0
2019-03-06 13:00:00,150.69,150.89,150.02,150.4,14061.0,150.69,150.89,150.02,150.4,14061.0
2019-03-06 13:30:00,150.52,151.2,149.99,150.17,33804.0,150.52,151.2,149.99,150.17,33804.0
2019-03-06 14:00:00,150.05,151.28,150.05,150.88,38983.0,150.05,151.28,150.05,150.88,38983.0
2019-03-06 14:30:00,151.01,151.23,150.71,150.88,39324.0,151.01,151.23,150.71,150.88,39324.0
2019-03-06 15:00:00,150.87,151.09,150.05,150.75,24747.0,150.87,151.09,150.05,150.75,24747.0
2019-03-06 15:30:00,150.67,151.06,149.95,150.07,77404.0,150.67,151.06,149.95,150.07,77404.0
2019-03-07 09:30:00,150.34,150.34,146.25,147.63,55482.0,150.34,150.34,146.25,147.63,55482.0
2019-03-07 10:00:00,147.76,148.39,146.87,146.89,40072.0,147.76,148.39,146.87,146.89,40072.0
2019-03-07 10:30:00,146.91,147.25,146.38,147.05,20332.0,146.91,147.25,146.38,147.05,20332.0
2019-03-07 11:00:00,147.01,147.26,146.15,147.1,26037.0,147.01,147.26,146.15,147.1,26037.0
2019-03-07 11:30:00,147.3,148.24,147.29,147.63,27264.0,147.3,148.24,147.29,147.63,27264.0
2019-03-07 12:00:00,147.55,147.88,146.68,146.89,32345.0,147.55,147.88,146.68,146.89,32345.0
2019-03-07 12:30:00,146.89,147.34,146.38,147.27,18946.0,146.89,147.34,146.38,147.27,18946.0
2019-03-07 13:00:00,147.27,147.28,145.96,146.36,32818.0,147.27,147.28,145.96,146.36,32818.0
2019-03-07 13:30:00,146.35,146.84,145.87,146.75,20959.0,146.35,146.84,145.87,146.75,20959.0
2019-03-07 14:00:00,146.79,146.83,146.24,146.61,20162.0,146.79,146.83,146.24,146.61,20162.0
2019-03-07 14:30:00,146.61,146.76,145.16,145.3,29854.0,146.61,146.76,145.16,145.3,29854.0
2019-03-07 15:00:00,145.36,145.76,144.95,145.0,67869.0,145.36,145.76,144.95,145.0,67869.0
2019-03-07 15:30:00,144.95,145.73,144.41,144.61,102382.0,144.95,145.73,144.41,144.61,102382.0
2019-03-08 09:30:00,143.16,143.48,141.32,142.09,71527.0,143.16,143.48,141.32,142.09,71527.0
2019-03-08 10:00:00,141.7,142.44,140.9,142.3,57884.0,141.7,142.44,140.9,142.3,57884.0
2019-03-08 10:30:00,142.3,142.62,141.14,141.3,53617.0,142.3,142.62,141.14,141.3,53617.0
2019-03-08 11:00:00,141.31,142.17,140.7,141.79,36288.0,141.31,142.17,140.7,141.79,36288.0
2019-03-08 11:30:00,141.92,142.07,141.12,141.13,26074.0,141.92,142.07,141.12,141.13,26074.0
2019-03-08 12:00:00,141.06,142.24,141.06,142.05,31098.0,141.06,142.24,141.06,142.05,31098.0
2019-03-08 12:30:00,142.01,142.04,140.91,141.51,33794.0,142.01,142.04,140.91,141.51,33794.0
2019-03-08 13:00:00,141.52,141.56,140.7,141.02,28166.0,141.52,141.56,140.7,141.02,28166.0
2019-03-08 13:30:00,141.02,141.08,140.48,140.51,31429.0,141.02,141.08,140.48,140.51,31429.0
2019-03-08 14:00:00,140.5,141.11,140.35,140.68,19993.0,140.5,141.11,140.35,140.68,19993.0
2019-03-08 14:30:00,140.71,140.76,140.25,140.35,41633.0,140.71,140.76,140.25,140.35,41633.0
2019-03-08 15:00:00,140.36,140.75,139.67,139.94,62554.0,140.36,140.75,139.67,139.94,62554.0
2019-03-08 15:30:00,139.89,140.6,139.34,140.49,139542.0,139.89,140.6,139.34,140.49,139542.0
2019-03-11 09:30:00,140.68,141.81,139.8,140.06,39959.0,140.68,141.81,139.8,140.06,39959.0
2019-03-11 10:00:00,140.06,140.24,138.5,138.67,53991.0,140.06,140.24,138.5,138.67,53991.0
2019-03-11 10:30:00,138.77,140.19,138.67,139.82,41321.0,138.77,140.19,138.67,139.82,41321.0
2019-03-11 11:00:00,139.82,140.47,139.41,139.51,22506.0,139.82,140.47,139.41,139.51,22506.0
2019-03-11 11:30:00,139.48,139.53,138.46,138.94,23737.0,139.48,139.53,138.46,138.94,23737.0
2019-03-11 12:00:00,138.96,139.72,138.8,139.64,23781.0,138.96,139.72,138.8,139.64,23781.0
2019-03-11 12:30:00,139.68,140.56,139.68,140.34,20569.0,139.68,140.56,139.68,140.34,20569.0
2019-03-11 13:00:00,140.42,140.86,140.1,140.3,23163.0,140.42,140.86,140.1,140.3,23163.0
2019-03-11 13:30:00,140.43,140.55,140.23,140.44,16465.0,140.43,140.55,140.23,140.44,16465.0
2019-03-11 14:00:00,140.44,140.49,140.01,140.06,13658.0,140.44,140.49,140.01,140.06,13658.0
2019-03-11 14:30:00,140.2,140.95,140.11,140.87,33832.0,140.2,140.95,140.11,140.87,33832.0
2019-03-11 15:00:00,140.88,140.88,140.16,140.24,36364.0,140.88,140.88,140.16,140.24,36364.0
2019-03-11 15:30:00,140.29,140.96,140.22,140.73,68542.0,140.29,140.96,140.22,140.73,68542.0
2019-03-12 09:30:00,141.13,141.71,139.6,140.37,22525.0,141.13,141.71,139.6,140.37,22525.0
2019-03-12 10:00:00,140.14,140.44,139.23,139.8,26922.0,140.14,140.44,139.23,139.8,26922.0
2019-03-12 10:30:00,139.92,140.63,139.65,140.09,40582.0,139.92,140.63,139.65,140.09,40582.0
2019-03-12 11:00:00,139.85,140.2,139.55,139.69,30773.0,139.85,140.2,139.55,139.69,30773.0
2019-03-12 11:30:00,139.69,140.6,139.68,140.5,14736.0,139.69,140.6,139.68,140.5,14736.0
2019-03-12 12:00:00,140.49,141.25,140.15,141.15,17211.0,140.49,141.25,140.15,141.15,17211.0
2019-03-12 12:30:00,141.02,141.07,140.6,141.07,7225.0,141.02,141.07,140.6,141.07,7225.0
2019-03-12 13:00:00,141.22,141.85,141.06,141.35,15535.0,141.22,141.85,141.06,141.35,15535.0
2019-03-12 13:30:00,141.33,141.68,141.0,141.39,15200.0,141.33,141.68,141.0,141.39,15200.0
2019-03-12 14:00:00,141.26,141.73,141.26,141.44,6870.0,141.26,141.73,141.26,141.44,6870.0
2019-03-12 14:30:00,141.44,142.02,141.42,142.0,14024.0,141.44,142.02,141.42,142.0,14024.0
2019-03-12 15:00:00,141.98,142.7,141.83,142.59,22569.0,141.98,142.7,141.83,142.59,22569.0
2019-03-12 15:30:00,142.59,142.65,141.91,141.99,68731.0,142.59,142.65,141.91,141.99,68731.0
2019-03-13 09:30:00,142.3,143.94,142.2,143.62,31703.0,142.3,143.94,142.2,143.62,31703.0
2019-03-13 10:00:00,143.61,143.87,142.8,142.99,27649.0,143.61,143.87,142.8,142.99,27649.0
2019-03-13 10:30:00,143.04,143.66,142.98,143.46,22894.0,143.04,143.66,142.98,143.46,22894.0
2019-03-13 11:00:00,143.55,143.75,143.32,143.6,34406.0,143.55,143.75,143.32,143.6,34406.0
2019-03-13 11:30:00,143.6,143.76,142.66,142.88,18856.0,143.6,143.76,142.66,142.88,18856.0
2019-03-13 12:00:00,142.94,143.98,142.79,143.88,72764.0,142.94,143.98,142.79,143.88,72764.0
2019-03-13 12:30:00,143.73,144.44,143.71,144.33,15116.0,143.73,144.44,143.71,144.33,15116.0
2019-03-13 13:00:00,144.17,144.58,144.14,144.56,28079.0,144.17,144.58,144.14,144.56,28079.0
2019-03-13 13:30:00,144.56,144.92,144.32,144.48,13171.0,144.56,144.92,144.32,144.48,13171.0
2019-03-13 14:00:00,144.44,144.79,144.41,144.43,10457.0,144.44,144.79,144.41,144.43,10457.0
2019-03-13 14:30:00,144.39,144.48,142.96,143.59,27681.0,144.39,144.48,142.96,143.59,27681.0
2019-03-13 15:00:00,143.49,143.79,143.04,143.49,21118.0,143.49,143.79,143.04,143.49,21118.0
2019-03-13 15:30:00,143.43,143.7,142.62,142.64,66927.0,143.43,143.7,142.62,142.64,66927.0
2019-03-14 09:30:00,142.64,142.82,138.69,139.71,86260.0,142.64,142.82,138.69,139.71,86260.0
2019-03-14 10:00:00,139.91,139.95,137.34,138.69,122628.0,139.91,139.95,137.34,138.69,122628.0
2019-03-14 10:30:00,138.7,138.81,137.8,138.68,64415.0,138.7,138.81,137.8,138.68,64415.0
2019-03-14 11:00:00,138.7,138.71,136.88,137.76,34740.0,138.7,138.71,136.88,137.76,34740.0
2019-03-14 11:30:00,137.74,137.75,137.0,137.27,19861.0,137.74,137.75,137.0,137.27,19861.0
2019-03-14 12:00:00,137.27,137.39,136.62,137.19,27712.0,137.27,137.39,136.62,137.19,27712.0
2019-03-14 12:30:00,137.2,137.63,137.1,137.1,19995.0,137.2,137.63,137.1,137.1,19995.0
2019-03-14 13:00:00,137.18,138.07,137.15,138.03,47929.0,137.18,138.07,137.15,138.03,47929.0
2019-03-14 13:30:00,138.05,138.22,137.28,137.67,19980.0,138.05,138.22,137.28,137.67,19980.0
2019-03-14 14:00:00,137.61,138.07,137.19,138.0,16865.0,137.61,138.07,137.19,138.0,16865.0
2019-03-14 14:30:00,138.0,138.22,137.55,138.0,25516.0,138.0,138.22,137.55,138.0,25516.0
2019-03-14 15:00:00,137.94,138.43,137.93,138.26,25593.0,137.94,138.43,137.93,138.26,25593.0
2019-03-14 15:30:00,138.22,138.22,137.48,137.58,87028.0,138.22,138.22,137.48,137.58,87028.0
2019-03-15 09:30:00,137.87,138.53,137.02,137.32,76613.0,137.87,138.53,137.02,137.32,76613.0
2019-03-15 10:00:00,137.01,137.57,136.31,137.15,60604.0,137.01,137.57,136.31,137.15,60604.0
2019-03-15 10:30:00,137.18,137.8,136.95,137.8,20231.0,137.18,137.8,136.95,137.8,20231.0
2019-03-15 11:00:00,137.93,138.96,137.86,137.86,19013.0,137.93,138.96,137.86,137.86,19013.0
2019-03-15 11:30:00,137.97,137.98,136.8,137.05,11893.0,137.97,137.98,136.8,137.05,11893.0
2019-03-15 12:00:00,137.13,137.37,136.86,137.09,12700.0,137.13,137.37,136.86,137.09,12700.0
2019-03-15 12:30:00,137.32,138.01,137.25,137.4,14300.0,137.32,138.01,137.25,137.4,14300.0
2019-03-15 13:00:00,137.43,137.43,136.55,136.59,6744.0,137.43,137.43,136.55,136.59,6744.0
2019-03-15 13:30:00,136.7,137.09,136.24,136.3,12843.0,136.7,137.09,136.24,136.3,12843.0
2019-03-15 14:00:00,136.23,136.55,135.86,135.86,13583.0,136.23,136.55,135.86,135.86,13583.0
2019-03-15 14:30:00,135.97,136.29,135.66,136.13,15515.0,135.97,136.29,135.66,136.13,15515.0
2019-03-15 15:00:00,136.05,136.05,135.08,135.08,25731.0,136.05,136.05,135.08,135.08,25731.0
2019-03-15 15:30:00,135.03,135.07,133.95,134.15,156704.0,135.03,135.07,133.95,134.15,156704.0
2019-03-18 09:30:00,134.38,135.52,134.17,135.35,67624.0,134.38,135.52,134.17,135.35,67624.0
2019-03-18 10:00:00,135.44,136.31,135.42,135.88,63174.0,135.44,136.31,135.42,135.88,63174.0
2019-03-18 10:30:00,136.0,136.06,135.04,135.73,23840.0,136.0,136.06,135.04,135.73,23840.0
2019-03-18 11:00:00,135.75,136.02,133.86,134.08,20487.0,135.75,136.02,133.86,134.08,20487.0
2019-03-18 11:30:00,134.09,135.16,133.56,134.46,13775.0,134.09,135.16,133.56,134.46,13775.0
2019-03-18 12:00:00,134.66,134.82,133.66,133.66,18277.0,134.66,134.82,133.66,133.66,18277.0
2019-03-18 12:30:00,133.73,134.47,133.53,134.13,28630.0,133.73,134.47,133.53,134.13,28630.0
2019-03-18 13:00:00,134.14,135.4,134.09,135.35,10277.0,134.14,135.4,134.09,135.35,10277.0
2019-03-18 13:30:00,135.23,135.57,135.01,135.17,15504.0,135.23,135.57,135.01,135.17,15504.0
2019-03-18 14:00:00,135.19,135.64,135.13,135.14,15733.0,135.19,135.64,135.13,135.14,15733.0
2019-03-18 14:30:00,135.26,136.14,135.26,135.63,70381.0,135.26,136.14,135.26,135.63,70381.0
2019-03-18 15:00:00,135.61,135.97,135.29,135.34,51198.0,135.61,135.97,135.29,135.34,51198.0
2019-03-18 15:30:00,135.45,136.3,135.45,135.96,71734.0,135.45,136.3,135.45,135.96,71734.0
2019-03-19 09:30:00,136.63,136.63,134.5,134.61,25999.0,136.63,136.63,134.5,134.61,25999.0
2019-03-19 10:00:00,134.7,135.48,134.37,134.92,18943.0,134.7,135.48,134.37,134.92,18943.0
2019-03-19 10:30:00,135.0,135.35,133.65,133.8,29062.0,135.0,135.35,133.65,133.8,29062.0
2019-03-19 11:00:00,133.92,134.48,133.75,134.1,27007.0,133.92,134.48,133.75,134.1,27007.0
2019-03-19 11:30:00,134.05,134.2,133.42,133.79,31438.0,134.05,134.2,133.42,133.79,31438.0
2019-03-19 12:00:00,133.83,135.15,133.61,135.11,42301.0,133.83,135.15,133.61,135.11,42301.0
2019-03-19 12:30:00,135.29,135.33,133.87,134.33,31938.0,135.29,135.33,133.87,134.33,31938.0
2019-03-19 13:00:00,134.39,134.81,134.21,134.5,18265.0,134.39,134.81,134.21,134.5,18265.0
2019-03-19 13:30:00,134.54,134.73,134.42,134.73,15528.0,134.54,134.73,134.42,134.73,15528.0
2019-03-19 14:00:00,134.83,135.04,134.34,134.64,22234.0,134.83,135.04,134.34,134.64,22234.0
2019-03-19 14:30:00,134.71,135.04,134.44,134.44,12995.0,134.71,135.04,134.44,134.44,12995.0
2019-03-19 15:00:00,134.42,134.56,134.01,134.03,28923.0,134.42,134.56,134.01,134.03,28923.0
2019-03-19 15:30:00,134.04,134.24,133.3,133.36,83589.0,134.04,134.24,133.3,133.36,83589.0
2019-03-20 09:30:00,133.1,133.8,131.51,132.42,38864.0,133.1,133.8,131.51,132.42,38864.0
2019-03-20 10:00:00,132.78,132.89,132.2,132.4,19979.0,132.78,132.89,132.2,132.4,19979.0
2019-03-20 10:30:00,132.4,132.49,131.18,131.28,42736.0,132.4,132.49,131.18,131.28,42736.0
2019-03-20 11:00:00,131.28,131.83,131.07,131.51,26710.0,131.28,131.83,131.07,131.51,26710.0
2019-03-20 11:30:00,131.55,131.66,130.05,130.26,36913.0,131.55,131.66,130.05,130.26,36913.0
2019-03-20 12:00:00,130.31,131.3,129.82,130.06,34672.0,130.31,131.3,129.82,130.06,34672.0
2019-03-20 12:30:00,130.0,131.57,129.35,131.38,30874.0,130.0,131.57,129.35,131.38,30874.0
2019-03-20 13:00:00,131.4,131.45,131.07,131.34,24995.0,131.4,131.45,131.07,131.34,24995.0
2019-03-20 13:30:00,131.34,132.64,131.33,132.44,18036.0,131.34,132.64,131.33,132.44,18036.0
2019-03-20 14:00:00,132.47,133.51,132.07,132.12,35352.0,132.47,133.51,132.07,132.12,35352.0
2019-03-20 14:30:00,132.24,132.84,131.95,132.49,38768.0,132.24,132.84,131.95,132.49,38768.0
2019-03-20 15:00:00,132.78,133.26,132.22,132.79,28039.0,132.78,133.26,132.22,132.79,28039.0
2019-03-20 15:30:00,132.88,132.91,131.72,131.82,79272.0,132.88,132.91,131.72,131.82,79272.0
2019-03-21 09:30:00,131.25,135.89,131.25,134.85,105986.0,131.25,135.89,131.25,134.85,105986.0
2019-03-21 10:00:00,134.64,136.26,134.64,135.69,62281.0,134.64,136.26,134.64,135.69,62281.0
2019-03-21 10:30:00,135.88,136.39,135.31,135.47,43964.0,135.88,136.39,135.31,135.47,43964.0
2019-03-21 11:00:00,135.74,136.63,135.35,135.87,52716.0,135.74,136.63,135.35,135.87,52716.0
2019-03-21 11:30:00,135.85,136.34,135.34,135.59,23425.0,135.85,136.34,135.34,135.59,23425.0
2019-03-21 12:00:00,135.86,135.91,135.28,135.49,13632.0,135.86,135.91,135.28,135.49,13632.0
2019-03-21 12:30:00,135.35,135.58,134.91,135.18,19368.0,135.35,135.58,134.91,135.18,19368.0
2019-03-21 13:00:00,135.21,135.58,134.95,135.08,21328.0,135.21,135.58,134.95,135.08,21328.0
2019-03-21 13:30:00,135.24,135.51,134.95,135.04,17456.0,135.24,135.51,134.95,135.04,17456.0
2019-03-21 14:00:00,135.05,135.43,134.97,135.06,4811.0,135.05,135.43,134.97,135.06,4811.0
2019-03-21 14:30:00,135.03,135.71,135.0,135.09,16354.0,135.03,135.71,135.0,135.09,16354.0
2019-03-21 15:00:00,135.02,135.76,134.99,135.46,25010.0,135.02,135.76,134.99,135.46,25010.0
2019-03-21 15:30:00,135.49,135.85,135.11,135.39,73214.0,135.49,135.85,135.11,135.39,73214.0
2019-03-22 09:30:00,134.66,134.66,132.34,132.57,32230.0,134.66,134.66,132.34,132.57,32230.0
2019-03-22 10:00:00,132.47,132.71,131.9,131.95,64564.0,132.47,132.71,131.9,131.95,64564.0
2019-03-22 10:30:00,132.06,132.99,132.0,132.55,53680.0,132.06,132.99,132.0,132.55,53680.0
2019-03-22 11:00:00,132.38,132.71,131.82,131.94,33082.0,132.38,132.71,131.82,131.94,33082.0
2019-03-22 11:30:00,131.94,132.14,130.86,130.9,36069.0,131.94,132.14,130.86,130.9,36069.0
2019-03-22 12:00:00,130.96,132.6,130.92,131.95,34338.0,130.96,132.6,130.92,131.95,34338.0
2019-03-22 12:30:00,131.8,132.07,131.01,131.3,25382.0,131.8,132.07,131.01,131.3,25382.0
2019-03-22 13:00:00,131.38,131.85,130.88,130.9,28762.0,131.38,131.85,130.88,130.9,28762.0
2019-03-22 13:30:00,131.09,131.42,130.42,130.54,30562.0,131.09,131.42,130.42,130.54,30562.0
2019-03-22 14:00:00,130.55,132.62,130.45,132.46,22177.0,130.55,132.62,130.45,132.46,22177.0
2019-03-22 14:30:00,132.37,132.37,131.35,132.19,30002.0,132.37,132.37,131.35,132.19,30002.0
2019-03-22 15:00:00,132.18,132.4,131.25,131.47,44177.0,132.18,132.4,131.25,131.47,44177.0
2019-03-22 15:30:00,131.46,132.0,131.08,131.08,137424.0,131.46,132.0,131.08,131.08,137424.0
2019-03-25 09:30:00,130.53,132.75,129.51,132.07,105551.0,130.53,132.75,129.51,132.07,105551.0
2019-03-25 10:00:00,131.89,132.32,130.82,132.09,33489.0,131.89,132.32,130.82,132.09,33489.0
2019-03-25 10:30:00,132.28,134.44,132.24,134.19,44422.0,132.28,134.44,132.24,134.19,44422.0
2019-03-25 11:00:00,134.06,135.64,134.06,135.52,57731.0,134.06,135.64,134.06,135.52,57731.0
2019-03-25 11:30:00,135.5,135.5,134.59,134.87,32282.0,135.5,135.5,134.59,134.87,32282.0
2019-03-25 12:00:00,134.68,135.52,134.31,134.89,19796.0,134.68,135.52,134.31,134.89,19796.0
2019-03-25 12:30:00,135.04,135.12,134.25,134.69,34467.0,135.04,135.12,134.25,134.69,34467.0
2019-03-25 13:00:00,134.72,134.78,134.04,134.18,9741.0,134.72,134.78,134.04,134.18,9741.0
2019-03-25 13:30:00,134.08,134.43,133.38,133.54,20888.0,134.08,134.43,133.38,133.54,20888.0
2019-03-25 14:00:00,133.52,133.71,133.1,133.5,16414.0,133.52,133.71,133.1,133.5,16414.0
2019-03-25 14:30:00,133.63,134.29,133.59,133.74,30004.0,133.63,134.29,133.59,133.74,30004.0
2019-03-25 15:00:00,133.89,135.32,133.66,134.86,37535.0,133.89,135.32,133.66,134.86,37535.0
2019-03-25 15:30:00,134.99,135.0,133.55,133.69,113302.0,134.99,135.0,133.55,133.69,113302.0
2019-03-26 09:30:00,133.37,135.49,132.5,134.64,53309.0,133.37,135.49,132.5,134.64,53309.0
2019-03-26 10:00:00,134.44,134.45,133.01,134.34,31681.0,134.44,134.45,133.01,134.34,31681.0
2019-03-26 10:30:00,134.19,134.66,133.84,134.14,40141.0,134.19,134.66,133.84,134.14,40141.0
2019-03-26 11:00:00,134.21,134.24,133.06,133.44,29066.0,134.21,134.24,133.06,133.44,29066.0
2019-03-26 11:30:00,133.42,133.92,132.75,132.78,54136.0,133.42,133.92,132.75,132.78,54136.0
2019-03-26 12:00:00,133.0,133.39,131.66,131.85,34629.0,133.0,133.39,131.66,131.85,34629.0
2019-03-26 12:30:00,131.83,132.29,131.4,131.62,22209.0,131.83,132.29,131.4,131.62,22209.0
2019-03-26 13:00:00,131.5,131.7,131.07,131.29,29590.0,131.5,131.7,131.07,131.29,29590.0
2019-03-26 13:30:00,131.24,131.4,129.72,129.9,44032.0,131.24,131.4,129.72,129.9,44032.0
2019-03-26 14:00:00,129.93,130.91,129.75,130.48,67601.0,129.93,130.91,129.75,130.48,67601.0
2019-03-26 14:30:00,130.38,130.88,130.07,130.27,24163.0,130.38,130.88,130.07,130.27,24163.0
2019-03-26 15:00:00,130.57,130.91,129.4,129.4,37163.0,130.57,130.91,129.4,129.4,37163.0
2019-03-26 15:30:00,129.34,130.69,129.1,130.55,103046.0,129.34,130.69,129.1,130.55,103046.0
2019-03-27 09:30:00,129.44,131.5,129.38,129.84,51358.0,129.44,131.5,129.38,129.84,51358.0
2019-03-27 10:00:00,129.64,130.84,129.25,130.03,33040.0,129.64,130.84,129.25,130.03,33040.0
2019-03-27 10:30:00,129.81,130.35,128.85,129.58,38386.0,129.81,130.35,128.85,129.58,38386.0
2019-03-27 11:00:00,129.6,129.99,128.25,128.42,36591.0,129.6,129.99,128.25,128.42,36591.0
2019-03-27 11:30:00,128.34,128.74,127.8,128.66,43489.0,128.34,128.74,127.8,128.66,43489.0
2019-03-27 12:00:00,128.6,129.46,128.52,128.94,34695.0,128.6,129.46,128.52,128.94,34695.0
2019-03-27 12:30:00,128.97,129.2,128.24,128.24,20543.0,128.97,129.2,128.24,128.24,20543.0
2019-03-27 13:00:00,128.18,128.83,127.71,128.32,22609.0,128.18,128.83,127.71,128.32,22609.0
2019-03-27 13:30:00,128.4,129.31,128.16,129.22,23314.0,128.4,129.31,128.16,129.22,23314.0
2019-03-27 14:00:00,129.31,129.64,129.03,129.43,21615.0,129.31,129.64,129.03,129.43,21615.0
2019-03-27 14:30:00,129.49,129.54,128.46,128.61,30236.0,129.49,129.54,128.46,128.61,30236.0
2019-03-27 15:00:00,128.76,129.5,128.35,129.41,34064.0,128.76,129.5,128.35,129.41,34064.0
2019-03-27 15:30:00,129.47,129.79,129.3,129.34,89038.0,129.47,129.79,129.3,129.34,89038.0
2019-03-28 09:30:00,130.55,133.03,129.45,131.37,148779.0,130.55,133.03,129.45,131.37,148779.0
2019-03-28 10:00:00,131.53,132.81,130.81,132.38,134575.0,131.53,132.81,130.81,132.38,134575.0
2019-03-28 10:30:00,132.42,133.15,130.76,131.12,122072.0,132.42,133.15,130.76,131.12,122072.0
2019-03-28 11:00:00,131.1,131.17,129.12,129.47,129607.0,131.1,131.17,129.12,129.47,129607.0
2019-03-28 11:30:00,129.51,130.87,129.32,130.07,87885.0,129.51,130.87,129.32,130.07,87885.0
2019-03-28 12:00:00,130.08,130.34,129.0,129.44,74270.0,130.08,130.34,129.0,129.44,74270.0
2019-03-28 12:30:00,129.44,129.86,128.77,129.62,87305.0,129.44,129.86,128.77,129.62,87305.0
2019-03-28 13:00:00,129.68,130.67,129.6,129.79,113347.0,129.68,130.67,129.6,129.79,113347.0
2019-03-28 13:30:00,129.79,131.25,129.52,131.15,54199.0,129.79,131.25,129.52,131.15,54199.0
2019-03-28 14:00:00,131.24,132.51,130.94,131.92,99178.0,131.24,132.51,130.94,131.92,99178.0
2019-03-28 14:30:00,131.9,131.9,130.65,131.31,112780.0,131.9,131.9,130.65,131.31,112780.0
2019-03-28 15:00:00,131.25,131.63,130.77,130.92,183714.0,131.25,131.63,130.77,130.92,183714.0
2019-03-28 15:30:00,130.94,132.17,130.5,131.9,490834.0,130.94,132.17,130.5,131.9,490834.0
2019-03-29 09:30:00,112.77,114.5,107.67,108.86,2716706.0,112.77,114.5,107.67,108.86,2716706.0
2019-03-29 10:00:00,108.83,109.65,108.05,108.23,978067.0,108.83,109.65,108.05,108.23,978067.0
2019-03-29 10:30:00,108.22,108.44,106.54,106.94,1092707.0,108.22,108.44,106.54,106.94,1092707.0
2019-03-29 11:00:00,106.97,107.48,106.5,106.63,609175.0,106.97,107.48,106.5,106.63,609175.0
2019-03-29 11:30:00,106.65,106.9,105.5,106.31,789529.0,106.65,106.9,105.5,106.31,789529.0
2019-03-29 12:00:00,106.3,106.65,105.05,105.97,640155.0,106.3,106.65,105.05,105.97,640155.0
2019-03-29 12:30:00,105.98,106.35,105.4,106.09,376161.0,105.98,106.35,105.4,106.09,376161.0
2019-03-29 13:00:00,106.12,106.32,105.06,105.14,385123.0,106.12,106.32,105.06,105.14,385123.0
2019-03-29 13:30:00,105.13,105.22,102.19,102.96,1020309.0,105.13,105.22,102.19,102.96,1020309.0
2019-03-29 14:00:00,102.96,104.57,102.8,104.02,624770.0,102.96,104.57,102.8,104.02,624770.0
2019-03-29 14:30:00,104.16,104.6,103.77,104.37,369079.0,104.16,104.6,103.77,104.37,369079.0
2019-03-29 15:00:00,104.35,104.39,103.65,103.8,468657.0,104.35,104.39,103.65,103.8,468657.0
2019-03-29 15:30:00,103.84,103.84,102.53,102.94,1205112.0,103.84,103.84,102.53,102.94,1205112.0
2019-04-01 09:30:00,104.5,105.23,100.15,100.77,760103.0,104.5,105.23,100.15,100.77,760103.0
2019-04-01 10:00:00,100.88,103.46,100.74,103.17,458315.0,100.88,103.46,100.74,103.17,458315.0
2019-04-01 10:30:00,103.17,103.74,102.64,103.28,274444.0,103.17,103.74,102.64,103.28,274444.0
2019-04-01 11:00:00,103.23,105.5,103.19,104.75,458494.0,103.23,105.5,103.19,104.75,458494.0
2019-04-01 11:30:00,104.74,105.11,104.02,105.06,221817.0,104.74,105.11,104.02,105.06,221817.0
2019-04-01 12:00:00,105.1,105.35,104.55,105.26,145945.0,105.1,105.35,104.55,105.26,145945.0
2019-04-01 12:30:00,105.23,105.41,104.66,104.7,127647.0,105.23,105.41,104.66,104.7,127647.0
2019-04-01 13:00:00,104.69,104.96,104.6,104.94,79570.0,104.69,104.96,104.6,104.94,79570.0
2019-04-01 13:30:00,104.93,104.99,104.11,104.27,113293.0,104.93,104.99,104.11,104.27,113293.0
2019-04-01 14:00:00,104.26,104.42,103.41,103.55,132837.0,104.26,104.42,103.41,103.55,132837.0
2019-04-01 14:30:00,103.52,103.67,103.04,103.65,144935.0,103.52,103.67,103.04,103.65,144935.0
2019-04-01 15:00:00,103.66,103.98,103.1,103.18,142377.0,103.66,103.98,103.1,103.18,142377.0
2019-04-01 15:30:00,103.2,103.47,102.76,103.33,340064.0,103.2,103.47,102.76,103.33,340064.0
2019-04-02 09:30:00,102.96,102.96,101.52,102.36,125932.0,102.96,102.96,101.52,102.36,125932.0
2019-04-02 10:00:00,102.37,102.84,102.05,102.25,63955.0,102.37,102.84,102.05,102.25,63955.0
2019-04-02 10:30:00,102.3,102.38,100.97,101.41,154385.0,102.3,102.38,100.97,101.41,154385.0
2019-04-02 11:00:00,101.41,101.81,100.32,101.72,190075.0,101.41,101.81,100.32,101.72,190075.0
2019-04-02 11:30:00,101.72,102.95,101.46,102.43,133223.0,101.72,102.95,101.46,102.43,133223.0
2019-04-02 12:00:00,102.38,102.67,101.8,101.92,71041.0,102.38,102.67,101.8,101.92,71041.0
2019-04-02 12:30:00,102.01,102.08,100.67,100.8,63581.0,102.01,102.08,100.67,100.8,63581.0
2019-04-02 13:00:00,100.84,101.49,100.3,101.1,193470.0,100.84,101.49,100.3,101.1,193470.0
2019-04-02 13:30:00,101.11,102.07,101.0,101.93,82596.0,101.11,102.07,101.0,101.93,82596.0
2019-04-02 14:00:00,101.89,101.97,101.41,101.51,63662.0,101.89,101.97,101.41,101.51,63662.0
2019-04-02 14:30:00,101.41,101.8,101.25,101.73,66113.0,101.41,101.8,101.25,101.73,66113.0
2019-04-02 15:00:00,101.7,101.8,101.24,101.32,81747.0,101.7,101.8,101.24,101.32,81747.0
2019-04-02 15:30:00,101.4,101.73,101.12,101.25,209514.0,101.4,101.73,101.12,101.25,209514.0
2019-04-03 09:30:00,101.87,104.98,101.83,104.01,346747.0,101.87,104.98,101.83,104.01,346747.0
2019-04-03 10:00:00,104.0,104.18,103.24,103.9,87060.0,104.0,104.18,103.24,103.9,87060.0
2019-04-03 10:30:00,103.72,104.06,102.98,103.25,73496.0,103.72,104.06,102.98,103.25,73496.0
2019-04-03 11:00:00,103.34,105.25,103.34,105.14,147524.0,103.34,105.25,103.34,105.14,147524.0
2019-04-03 11:30:00,105.18,105.61,104.79,105.37,122104.0,105.18,105.61,104.79,105.37,122104.0
2019-04-03 12:00:00,105.4,106.19,105.4,105.86,118491.0,105.4,106.19,105.4,105.86,118491.0
2019-04-03 12:30:00,105.81,106.21,105.55,106.14,63853.0,105.81,106.21,105.55,106.14,63853.0
2019-04-03 13:00:00,106.18,107.0,106.04,106.94,142983.0,106.18,107.0,106.04,106.94,142983.0
2019-04-03 13:30:00,106.93,107.65,106.63,106.92,208277.0,106.93,107.65,106.63,106.92,208277.0
2019-04-03 14:00:00,106.89,107.18,105.83,106.52,122653.0,106.89,107.18,105.83,106.52,122653.0
2019-04-03 14:30:00,106.45,106.67,106.27,106.46,50954.0,106.45,106.67,106.27,106.46,50954.0
2019-04-03 15:00:00,106.34,107.31,106.27,107.3,92438.0,106.34,107.31,106.27,107.3,92438.0
2019-04-03 15:30:00,107.27,107.35,106.28,106.74,223117.0,107.27,107.35,106.28,106.74,223117.0
2019-04-04 09:30:00,106.82,107.47,105.47,106.36,116183.0,106.82,107.47,105.47,106.36,116183.0
2019-04-04 10:00:00,106.27,106.49,104.91,104.93,60994.0,106.27,106.49,104.91,104.93,60994.0
2019-04-04 10:30:00,104.93,105.68,104.25,104.79,85851.0,104.93,105.68,104.25,104.79,85851.0
2019-04-04 11:00:00,104.8,105.38,104.6,105.19,64038.0,104.8,105.38,104.6,105.19,64038.0
2019-04-04 11:30:00,105.16,105.38,104.65,105.1,48495.0,105.16,105.38,104.65,105.1,48495.0
2019-04-04 12:00:00,105.0,105.0,104.19,104.49,38194.0,105.0,105.0,104.19,104.49,38194.0
2019-04-04 12:30:00,104.43,104.91,104.25,104.69,29614.0,104.43,104.91,104.25,104.69,29614.0
2019-04-04 13:00:00,104.79,104.93,104.23,104.23,37076.0,104.79,104.93,104.23,104.23,37076.0
2019-04-04 13:30:00,104.23,104.36,104.03,104.15,47971.0,104.23,104.36,104.03,104.15,47971.0
2019-04-04 14:00:00,104.12,104.95,104.03,104.78,42241.0,104.12,104.95,104.03,104.78,42241.0
2019-04-04 14:30:00,104.95,105.65,104.7,105.49,58949.0,104.95,105.65,104.7,105.49,58949.0
2019-04-04 15:00:00,105.5,105.5,104.65,104.67,37721.0,105.5,105.5,104.65,104.67,37721.0
2019-04-04 15:30:00,104.75,105.41,104.68,105.28,133785.0,104.75,105.41,104.68,105.28,133785.0
2019-04-05 09:30:00,105.53,105.86,104.49,105.43,64514.0,105.53,105.86,104.49,105.43,64514.0
2019-04-05 10:00:00,105.41,106.39,105.33,106.0,55310.0,105.41,106.39,105.33,106.0,55310.0
2019-04-05 10:30:00,106.1,106.45,105.97,106.03,26052.0,106.1,106.45,105.97,106.03,26052.0
2019-04-05 11:00:00,106.0,106.39,105.59,106.15,25325.0,106.0,106.39,105.59,106.15,25325.0
2019-04-05 11:30:00,106.17,106.17,105.41,105.75,28178.0,106.17,106.17,105.41,105.75,28178.0
2019-04-05 12:00:00,105.67,105.94,105.54,105.65,28661.0,105.67,105.94,105.54,105.65,28661.0
2019-04-05 12:30:00,105.59,105.75,105.14,105.3,35127.0,105.59,105.75,105.14,105.3,35127.0
2019-04-05 13:00:00,105.25,105.35,104.58,104.9,26993.0,105.25,105.35,104.58,104.9,26993.0
2019-04-05 13:30:00,104.85,105.33,104.6,105.15,30385.0,104.85,105.33,104.6,105.15,30385.0
2019-04-05 14:00:00,105.19,105.2,104.63,104.93,29730.0,105.19,105.2,104.63,104.93,29730.0
2019-04-05 14:30:00,104.86,104.98,104.75,104.82,21324.0,104.86,104.98,104.75,104.82,21324.0
2019-04-05 15:00:00,104.84,104.91,104.5,104.69,61411.0,104.84,104.91,104.5,104.69,61411.0
2019-04-05 15:30:00,104.7,104.9,104.47,104.72,132554.0,104.7,104.9,104.47,104.72,132554.0
2019-04-08 09:30:00,105.11,108.19,104.9,108.19,258905.0,105.11,108.19,104.9,108.19,258905.0
2019-04-08 10:00:00,108.09,108.13,106.38,107.07,159044.0,108.09,108.13,106.38,107.07,159044.0
2019-04-08 10:30:00,107.13,107.7,106.96,107.12,120434.0,107.13,107.7,106.96,107.12,120434.0
2019-04-08 11:00:00,107.04,107.7,106.99,107.65,44499.0,107.04,107.7,106.99,107.65,44499.0
2019-04-08 11:30:00,107.65,107.98,107.35,107.42,42797.0,107.65,107.98,107.35,107.42,42797.0
2019-04-08 12:00:00,107.38,107.83,106.96,107.83,77726.0,107.38,107.83,106.96,107.83,77726.0
2019-04-08 12:30:00,107.76,108.72,107.55,108.66,113830.0,107.76,108.72,107.55,108.66,113830.0
2019-04-08 13:00:00,108.64,108.71,108.04,108.22,46029.0,108.64,108.71,108.04,108.22,46029.0
2019-04-08 13:30:00,108.18,108.43,107.88,108.34,31178.0,108.18,108.43,107.88,108.34,31178.0
2019-04-08 14:00:00,108.43,109.12,108.35,108.48,114003.0,108.43,109.12,108.35,108.48,114003.0
2019-04-08 14:30:00,108.47,109.05,108.47,108.81,96120.0,108.47,109.05,108.47,108.81,96120.0
2019-04-08 15:00:00,108.81,108.99,108.75,108.86,82836.0,108.81,108.99,108.75,108.86,82836.0
2019-04-08 15:30:00,108.86,109.17,108.55,108.97,197727.0,108.86,109.17,108.55,108.97,197727.0
2019-04-09 09:30:00,108.04,109.22,107.3,108.81,154710.0,108.04,109.22,107.3,108.81,154710.0
2019-04-09 10:00:00,108.84,110.81,108.73,110.24,188569.0,108.84,110.81,108.73,110.24,188569.0
2019-04-09 10:30:00,110.41,111.86,109.58,111.48,141001.0,110.41,111.86,109.58,111.48,141001.0
2019-04-09 11:00:00,111.56,111.76,110.86,111.63,187356.0,111.56,111.76,110.86,111.63,187356.0
2019-04-09 11:30:00,111.66,112.25,111.18,112.09,131411.0,111.66,112.25,111.18,112.09,131411.0
2019-04-09 12:00:00,112.09,112.13,111.17,111.57,106894.0,112.09,112.13,111.17,111.57,106894.0
2019-04-09 12:30:00,111.58,112.59,111.52,112.1,121293.0,111.58,112.59,111.52,112.1,121293.0
2019-04-09 13:00:00,112.13,112.37,111.69,111.98,114201.0,112.13,112.37,111.69,111.98,114201.0
2019-04-09 13:30:00,111.92,112.45,111.53,112.36,146995.0,111.92,112.45,111.53,112.36,146995.0
2019-04-09 14:00:00,112.31,112.57,112.15,112.32,101672.0,112.31,112.57,112.15,112.32,101672.0
2019-04-09 14:30:00,112.28,112.56,111.38,111.57,161656.0,112.28,112.56,111.38,111.57,161656.0
2019-04-09 15:00:00,111.57,111.7,111.07,111.43,86657.0,111.57,111.7,111.07,111.43,86657.0
2019-04-09 15:30:00,111.36,111.89,111.18,111.27,188548.0,111.36,111.89,111.18,111.27,188548.0
2019-04-10 09:30:00,111.18,113.87,111.18,113.07,235107.0,111.18,113.87,111.18,113.07,235107.0
2019-04-10 10:00:00,113.17,114.13,112.93,113.84,172794.0,113.17,114.13,112.93,113.84,172794.0
2019-04-10 10:30:00,113.95,114.38,113.89,114.08,117142.0,113.95,114.38,113.89,114.08,117142.0
2019-04-10 11:00:00,114.14,114.26,112.92,113.08,98308.0,114.14,114.26,112.92,113.08,98308.0
2019-04-10 11:30:00,112.96,113.7,112.95,113.45,43203.0,112.96,113.7,112.95,113.45,43203.0
2019-04-10 12:00:00,113.42,113.45,112.53,112.76,68607.0,113.42,113.45,112.53,112.76,68607.0
2019-04-10 12:30:00,112.89,113.4,112.68,112.8,54269.0,112.89,113.4,112.68,112.8,54269.0
2019-04-10 13:00:00,112.76,112.97,112.26,112.97,69426.0,112.76,112.97,112.26,112.97,69426.0
2019-04-10 13:30:00,112.91,114.32,112.84,114.13,102719.0,112.91,114.32,112.84,114.13,102719.0
2019-04-10 14:00:00,114.14,114.46,113.6,114.33,117325.0,114.14,114.46,113.6,114.33,117325.0
2019-04-10 14:30:00,114.32,115.13,114.12,115.06,197145.0,114.32,115.13,114.12,115.06,197145.0
2019-04-10 15:00:00,115.06,115.99,114.99,115.1,243940.0,115.06,115.99,114.99,115.1,243940.0
2019-04-10 15:30:00,115.09,115.82,115.0,115.52,259637.0,115.09,115.82,115.0,115.52,259637.0
2019-04-11 09:30:00,115.47,116.67,114.66,116.18,202932.0,115.47,116.67,114.66,116.18,202932.0
2019-04-11 10:00:00,116.12,116.19,115.57,115.75,115876.0,116.12,116.19,115.57,115.75,115876.0
2019-04-11 10:30:00,115.71,117.11,115.64,116.86,89892.0,115.71,117.11,115.64,116.86,89892.0
2019-04-11 11:00:00,116.82,117.91,116.56,117.79,134966.0,116.82,117.91,116.56,117.79,134966.0
2019-04-11 11:30:00,117.79,118.06,117.05,117.19,132345.0,117.79,118.06,117.05,117.19,132345.0
2019-04-11 12:00:00,117.24,117.35,117.13,117.23,93719.0,117.24,117.35,117.13,117.23,93719.0
2019-04-11 12:30:00,117.23,117.29,117.05,117.06,42128.0,117.23,117.29,117.05,117.06,42128.0
2019-04-11 13:00:00,117.08,117.99,116.94,117.75,74460.0,117.08,117.99,116.94,117.75,74460.0
2019-04-11 13:30:00,117.73,117.9,117.4,117.65,82471.0,117.73,117.9,117.4,117.65,82471.0
2019-04-11 14:00:00,117.65,117.83,116.59,117.56,118470.0,117.65,117.83,116.59,117.56,118470.0
2019-04-11 14:30:00,117.52,117.86,116.63,116.85,277742.0,117.52,117.86,116.63,116.85,277742.0
2019-04-11 15:00:00,116.88,117.61,116.75,117.44,89724.0,116.88,117.61,116.75,117.44,89724.0
2019-04-11 15:30:00,117.45,118.6,117.4,118.15,361586.0,117.45,118.6,117.4,118.15,361586.0
2019-04-12 09:30:00,119.0,119.7,118.36,118.65,268458.0,119.0,119.7,118.36,118.65,268458.0
2019-04-12 10:00:00,118.73,118.73,116.6,117.62,289149.0,118.73,118.73,116.6,117.62,289149.0
2019-04-12 10:30:00,117.61,118.14,115.36,116.56,211894.0,117.61,118.14,115.36,116.56,211894.0
2019-04-12 11:00:00,116.5,118.09,116.41,117.85,90797.0,116.5,118.09,116.41,117.85,90797.0
2019-04-12 11:30:00,117.94,118.18,117.32,117.74,62760.0,117.94,118.18,117.32,117.74,62760.0
2019-04-12 12:00:00,117.7,118.4,117.6,118.28,69994.0,117.7,118.4,117.6,118.28,69994.0
2019-04-12 12:30:00,118.28,118.7,117.97,118.21,81429.0,118.28,118.7,117.97,118.21,81429.0
2019-04-12 13:00:00,118.15,118.69,117.96,118.31,64475.0,118.15,118.69,117.96,118.31,64475.0
2019-04-12 13:30:00,118.35,118.51,117.91,118.06,47337.0,118.35,118.51,117.91,118.06,47337.0
2019-04-12 14:00:00,118.05,118.08,117.86,118.01,66124.0,118.05,118.08,117.86,118.01,66124.0
2019-04-12 14:30:00,117.98,118.01,117.65,117.68,44098.0,117.98,118.01,117.65,117.68,44098.0
2019-04-12 15:00:00,117.68,117.83,116.5,116.52,76427.0,117.68,117.83,116.5,116.52,76427.0
2019-04-12 15:30:00,116.54,116.54,115.43,115.72,236684.0,116.54,116.54,115.43,115.72,236684.0
2019-04-15 09:30:00,115.9,116.27,114.64,114.77,164134.0,115.9,116.27,114.64,114.77,164134.0
2019-04-15 10:00:00,114.65,115.21,114.6,114.6,64143.0,114.65,115.21,114.6,114.6,64143.0
2019-04-15 10:30:00,114.68,114.76,113.25,113.45,151433.0,114.68,114.76,113.25,113.45,151433.0
2019-04-15 11:00:00,113.5,113.83,113.25,113.68,73453.0,113.5,113.83,113.25,113.68,73453.0
2019-04-15 11:30:00,113.65,114.49,113.6,114.33,114486.0,113.65,114.49,113.6,114.33,114486.0
2019-04-15 12:00:00,114.36,114.38,114.18,114.18,75764.0,114.36,114.38,114.18,114.18,75764.0
2019-04-15 12:30:00,114.21,114.34,113.45,113.49,92694.0,114.21,114.34,113.45,113.49,92694.0
2019-04-15 13:00:00,113.47,113.59,113.25,113.42,74138.0,113.47,113.59,113.25,113.42,74138.0
2019-04-15 13:30:00,113.45,113.91,113.12,113.9,64902.0,113.45,113.91,113.12,113.9,64902.0
2019-04-15 14:00:00,113.85,114.15,113.75,113.98,34334.0,113.85,114.15,113.75,113.98,34334.0
2019-04-15 14:30:00,113.93,113.98,113.45,113.79,90405.0,113.93,113.98,113.45,113.79,90405.0
2019-04-15 15:00:00,113.74,114.19,113.68,113.87,53493.0,113.74,114.19,113.68,113.87,53493.0
2019-04-15 15:30:00,113.83,114.19,113.65,114.09,204288.0,113.83,114.19,113.65,114.09,204288.0
2019-04-16 09:30:00,114.36,115.98,114.21,115.67,122826.0,114.36,115.98,114.21,115.67,122826.0
2019-04-16 10:00:00,115.61,116.43,114.81,115.48,61898.0,115.61,116.43,114.81,115.48,61898.0
2019-04-16 10:30:00,115.49,115.86,115.35,115.75,105182.0,115.49,115.86,115.35,115.75,105182.0
2019-04-16 11:00:00,115.75,116.95,115.7,116.76,74586.0,115.75,116.95,115.7,116.76,74586.0
2019-04-16 11:30:00,116.73,117.03,116.22,116.99,83011.0,116.73,117.03,116.22,116.99,83011.0
2019-04-16 12:00:00,116.97,117.37,116.82,117.21,87861.0,116.97,117.37,116.82,117.21,87861.0
2019-04-16 12:30:00,117.25,117.48,117.1,117.45,59452.0,117.25,117.48,117.1,117.45,59452.0
2019-04-16 13:00:00,117.45,117.48,116.1,116.54,64860.0,117.45,117.48,116.1,116.54,64860.0
2019-04-16 13:30:00,116.58,116.78,116.5,116.72,13841.0,116.58,116.78,116.5,116.72,13841.0
2019-04-16 14:00:00,116.83,117.34,116.78,117.27,36873.0,116.83,117.34,116.78,117.27,36873.0
2019-04-16 14:30:00,117.28,117.76,116.89,117.75,95507.0,117.28,117.76,116.89,117.75,95507.0
2019-04-16 15:00:00,117.7,118.26,117.69,118.24,81393.0,117.7,118.26,117.69,118.24,81393.0
2019-04-16 15:30:00,118.24,118.95,117.59,118.51,291812.0,118.24,118.95,117.59,118.51,291812.0
2019-04-17 09:30:00,119.0,120.09,116.06,116.42,230417.0,119.0,120.09,116.06,116.42,230417.0
2019-04-17 10:00:00,116.3,116.3,114.69,115.53,129726.0,116.3,116.3,114.69,115.53,129726.0
2019-04-17 10:30:00,115.48,115.95,114.55,115.09,148976.0,115.48,115.95,114.55,115.09,148976.0
2019-04-17 11:00:00,115.09,115.47,114.66,115.26,102512.0,115.09,115.47,114.66,115.26,102512.0
2019-04-17 11:30:00,115.13,115.78,114.75,115.55,59906.0,115.13,115.78,114.75,115.55,59906.0
2019-04-17 12:00:00,115.48,115.51,114.99,115.01,22013.0,115.48,115.51,114.99,115.01,22013.0
2019-04-17 12:30:00,115.01,115.19,114.63,114.81,60432.0,115.01,115.19,114.63,114.81,60432.0
2019-04-17 13:00:00,114.82,115.57,114.73,115.3,31123.0,114.82,115.57,114.73,115.3,31123.0
2019-04-17 13:30:00,115.38,115.42,114.82,115.09,35969.0,115.38,115.42,114.82,115.09,35969.0
2019-04-17 14:00:00,115.11,115.11,113.12,113.52,80283.0,115.11,115.11,113.12,113.52,80283.0
2019-04-17 14:30:00,113.61,114.26,112.9,113.09,72554.0,113.61,114.26,112.9,113.09,72554.0
2019-04-17 15:00:00,113.14,113.63,113.13,113.39,92188.0,113.14,113.63,113.13,113.39,92188.0
2019-04-17 15:30:00,113.39,113.46,111.5,111.56,370435.0,113.39,113.46,111.5,111.56,370435.0
2019-04-18 09:30:00,111.24,113.29,111.21,111.67,124121.0,111.24,113.29,111.21,111.67,124121.0
2019-04-18 10:00:00,111.4,111.43,109.44,109.86,121481.0,111.4,111.43,109.44,109.86,121481.0
2019-04-18 10:30:00,109.89,110.72,109.46,110.62,52014.0,109.89,110.72,109.46,110.62,52014.0
2019-04-18 11:00:00,110.68,111.26,110.26,110.34,72798.0,110.68,111.26,110.26,110.34,72798.0
2019-04-18 11:30:00,110.38,110.58,110.06,110.49,36360.0,110.38,110.58,110.06,110.49,36360.0
2019-04-18 12:00:00,110.54,110.54,110.02,110.19,48331.0,110.54,110.54,110.02,110.19,48331.0
2019-04-18 12:30:00,110.16,110.32,109.78,109.78,54942.0,110.16,110.32,109.78,109.78,54942.0
2019-04-18 13:00:00,109.68,109.68,108.9,109.05,68901.0,109.68,109.68,108.9,109.05,68901.0
2019-04-18 13:30:00,109.04,109.09,108.25,108.25,106549.0,109.04,109.09,108.25,108.25,106549.0
2019-04-18 14:00:00,108.25,108.69,107.92,108.55,114994.0,108.25,108.69,107.92,108.55,114994.0
2019-04-18 14:30:00,108.54,109.24,108.49,108.65,66463.0,108.54,109.24,108.49,108.65,66463.0
2019-04-18 15:00:00,108.59,108.6,107.92,108.0,83831.0,108.59,108.6,107.92,108.0,83831.0
2019-04-18 15:30:00,107.97,107.99,106.96,107.39,371324.0,107.97,107.99,106.96,107.39,371324.0
2019-04-22 09:30:00,106.56,107.0,105.38,106.53,203322.0,106.56,107.0,105.38,106.53,203322.0
2019-04-22 10:00:00,106.54,106.62,105.49,105.58,72659.0,106.54,106.62,105.49,105.58,72659.0
2019-04-22 10:30:00,105.69,106.72,105.5,106.23,89835.0,105.69,106.72,105.5,106.23,89835.0
2019-04-22 11:00:00,106.28,106.32,105.01,105.42,77719.0,106.28,106.32,105.01,105.42,77719.0
2019-04-22 11:30:00,105.35,106.17,105.3,105.88,57504.0,105.35,106.17,105.3,105.88,57504.0
2019-04-22 12:00:00,105.86,106.1,105.61,106.09,41945.0,105.86,106.1,105.61,106.09,41945.0
2019-04-22 12:30:00,106.06,106.3,105.03,105.11,94889.0,106.06,106.3,105.03,105.11,94889.0
2019-04-22 13:00:00,105.06,105.48,105.03,105.33,55864.0,105.06,105.48,105.03,105.33,55864.0
2019-04-22 13:30:00,105.34,105.51,105.05,105.24,41969.0,105.34,105.51,105.05,105.24,41969.0
2019-04-22 14:00:00,105.24,105.24,103.73,103.74,111905.0,105.24,105.24,103.73,103.74,111905.0
2019-04-22 14:30:00,103.73,103.85,103.1,103.48,132636.0,103.73,103.85,103.1,103.48,132636.0
2019-04-22 15:00:00,103.47,103.64,103.0,103.48,166712.0,103.47,103.64,103.0,103.48,166712.0
2019-04-22 15:30:00,103.48,103.51,102.65,103.34,312435.0,103.48,103.51,102.65,103.34,312435.0
2019-04-23 09:30:00,104.01,105.28,103.5,104.2,134748.0,104.01,105.28,103.5,104.2,134748.0
2019-04-23 10:00:00,104.25,105.88,104.17,105.53,85478.0,104.25,105.88,104.17,105.53,85478.0
2019-04-23 10:30:00,105.52,106.87,105.41,106.57,104256.0,105.52,106.87,105.41,106.57,104256.0
2019-04-23 11:00:00,106.61,106.78,106.21,106.34,70596.0,106.61,106.78,106.21,106.34,70596.0
2019-04-23 11:30:00,106.31,106.75,106.06,106.34,67649.0,106.31,106.75,106.06,106.34,67649.0
2019-04-23 12:00:00,106.34,106.84,106.25,106.3,54027.0,106.34,106.84,106.25,106.3,54027.0
2019-04-23 12:30:00,106.3,106.44,105.85,106.0,40358.0,106.3,106.44,105.85,106.0,40358.0
2019-04-23 13:00:00,106.07,106.44,106.03,106.26,27108.0,106.07,106.44,106.03,106.26,27108.0
2019-04-23 13:30:00,106.23,106.23,105.29,105.29,32817.0,106.23,106.23,105.29,105.29,32817.0
2019-04-23 14:00:00,105.2,105.47,105.09,105.45,24836.0,105.2,105.47,105.09,105.45,24836.0
2019-04-23 14:30:00,105.48,105.61,104.95,104.95,22441.0,105.48,105.61,104.95,104.95,22441.0
2019-04-23 15:00:00,104.94,105.34,104.83,105.07,54425.0,104.94,105.34,104.83,105.07,54425.0
2019-04-23 15:30:00,105.09,105.93,105.02,105.35,157608.0,105.09,105.93,105.02,105.35,157608.0
2019-04-24 09:30:00,105.45,106.55,105.1,106.37,34216.0,105.45,106.55,105.1,106.37,34216.0
2019-04-24 10:00:00,106.34,107.37,106.28,107.1,35053.0,106.34,107.37,106.28,107.1,35053.0
2019-04-24 10:30:00,106.96,107.8,106.95,107.76,30520.0,106.96,107.8,106.95,107.76,30520.0
2019-04-24 11:00:00,107.69,108.22,107.15,107.18,67607.0,107.69,108.22,107.15,107.18,67607.0
2019-04-24 11:30:00,107.16,107.52,106.32,106.4,51940.0,107.16,107.52,106.32,106.4,51940.0
2019-04-24 12:00:00,106.42,106.66,106.06,106.66,18576.0,106.42,106.66,106.06,106.66,18576.0
2019-04-24 12:30:00,106.65,106.93,106.29,106.3,26009.0,106.65,106.93,106.29,106.3,26009.0
2019-04-24 13:00:00,106.23,106.37,105.92,106.3,12182.0,106.23,106.37,105.92,106.3,12182.0
2019-04-24 13:30:00,106.29,106.72,106.18,106.7,15113.0,106.29,106.72,106.18,106.7,15113.0
2019-04-24 14:00:00,106.74,107.13,106.69,106.93,23054.0,106.74,107.13,106.69,106.93,23054.0
2019-04-24 14:30:00,107.03,107.68,106.92,107.62,18053.0,107.03,107.68,106.92,107.62,18053.0
2019-04-24 15:00:00,107.64,108.02,107.5,107.95,58084.0,107.64,108.02,107.5,107.95,58084.0
2019-04-24 15:30:00,107.94,108.19,107.83,107.9,142914.0,107.94,108.19,107.83,107.9,142914.0
2019-04-25 09:30:00,107.6,107.6,105.93,106.74,54185.0,107.6,107.6,105.93,106.74,54185.0
2019-04-25 10:00:00,106.67,106.67,105.22,105.89,62310.0,106.67,106.67,105.22,105.89,62310.0
2019-04-25 10:30:00,105.64,106.26,105.22,106.18,23851.0,105.64,106.26,105.22,106.18,23851.0
2019-04-25 11:00:00,106.18,107.15,106.15,107.04,28221.0,106.18,107.15,106.15,107.04,28221.0
2019-04-25 11:30:00,107.02,107.75,106.91,107.6,17803.0,107.02,107.75,106.91,107.6,17803.0
2019-04-25 12:00:00,107.42,108.54,107.4,107.98,38860.0,107.42,108.54,107.4,107.98,38860.0
2019-04-25 12:30:00,108.04,109.01,108.04,108.91,35900.0,108.04,109.01,108.04,108.91,35900.0
2019-04-25 13:00:00,108.85,108.93,108.2,108.86,18735.0,108.85,108.93,108.2,108.86,18735.0
2019-04-25 13:30:00,108.8,108.81,108.18,108.19,19779.0,108.8,108.81,108.18,108.19,19779.0
2019-04-25 14:00:00,108.27,108.39,107.61,107.75,20971.0,108.27,108.39,107.61,107.75,20971.0
2019-04-25 14:30:00,107.76,107.87,106.86,106.9,31579.0,107.76,107.87,106.86,106.9,31579.0
2019-04-25 15:00:00,106.9,106.94,106.51,106.76,16778.0,106.9,106.94,106.51,106.76,16778.0
2019-04-25 15:30:00,106.78,107.26,106.64,107.11,52083.0,106.78,107.26,106.64,107.11,52083.0
2019-04-26 09:30:00,106.99,106.99,105.7,105.86,31304.0,106.99,106.99,105.7,105.86,31304.0
2019-04-26 10:00:00,105.83,106.13,105.37,105.38,41158.0,105.83,106.13,105.37,105.38,41158.0
2019-04-26 10:30:00,105.38,105.94,105.25,105.94,30188.0,105.38,105.94,105.25,105.94,30188.0
2019-04-26 11:00:00,106.06,106.69,105.92,106.47,39379.0,106.06,106.69,105.92,106.47,39379.0
2019-04-26 11:30:00,106.4,107.0,106.25,106.94,21228.0,106.4,107.0,106.25,106.94,21228.0
2019-04-26 12:00:00,106.85,107.15,106.85,107.09,12534.0,106.85,107.15,106.85,107.09,12534.0
2019-04-26 12:30:00,107.14,107.29,106.37,106.55,38089.0,107.14,107.29,106.37,106.55,38089.0
2019-04-26 13:00:00,106.52,106.6,105.95,105.95,24360.0,106.52,106.6,105.95,105.95,24360.0
2019-04-26 13:30:00,106.04,106.39,106.0,106.15,10325.0,106.04,106.39,106.0,106.15,10325.0
2019-04-26 14:00:00,106.05,106.16,105.7,105.85,7927.0,106.05,106.16,105.7,105.85,7927.0
2019-04-26 14:30:00,105.9,105.95,105.61,105.84,28281.0,105.9,105.95,105.61,105.84,28281.0
2019-04-26 15:00:00,105.87,106.14,105.6,105.7,32699.0,105.87,106.14,105.6,105.7,32699.0
2019-04-26 15:30:00,105.67,106.14,105.58,105.93,85010.0,105.67,106.14,105.58,105.93,85010.0
2019-04-29 09:30:00,105.92,106.91,105.39,106.87,25919.0,105.92,106.91,105.39,106.87,25919.0
2019-04-29 10:00:00,106.9,107.41,106.39,106.72,66936.0,106.9,107.41,106.39,106.72,66936.0
2019-04-29 10:30:00,106.65,106.65,105.77,106.26,53185.0,106.65,106.65,105.77,106.26,53185.0
2019-04-29 11:00:00,106.27,106.52,105.71,106.09,18545.0,106.27,106.52,105.71,106.09,18545.0
2019-04-29 11:30:00,106.06,106.61,105.99,106.33,20292.0,106.06,106.61,105.99,106.33,20292.0
2019-04-29 12:00:00,106.35,106.45,105.85,106.31,27859.0,106.35,106.45,105.85,106.31,27859.0
2019-04-29 12:30:00,106.38,107.0,106.34,106.99,19721.0,106.38,107.0,106.34,106.99,19721.0
2019-04-29 13:00:00,106.93,106.93,106.37,106.51,16064.0,106.93,106.93,106.37,106.51,16064.0
2019-04-29 13:30:00,106.47,107.24,106.37,107.24,12697.0,106.47,107.24,106.37,107.24,12697.0
2019-04-29 14:00:00,107.25,107.45,107.08,107.2,18645.0,107.25,107.45,107.08,107.2,18645.0
2019-04-29 14:30:00,107.16,107.17,106.71,106.81,20234.0,107.16,107.17,106.71,106.81,20234.0
2019-04-29 15:00:00,106.81,107.48,106.71,107.42,17090.0,106.81,107.48,106.71,107.42,17090.0
2019-04-29 15:30:00,107.43,107.78,107.32,107.35,59868.0,107.43,107.78,107.32,107.35,59868.0
2019-04-30 09:30:00,107.72,108.15,107.27,107.85,19916.0,107.72,108.15,107.27,107.85,19916.0
2019-04-30 10:00:00,107.92,107.97,107.52,107.53,22366.0,107.92,107.97,107.52,107.53,22366.0
2019-04-30 10:30:00,107.53,107.68,106.91,107.18,39661.0,107.53,107.68,106.91,107.18,39661.0
2019-04-30 11:00:00,107.1,107.1,106.11,106.43,21780.0,107.1,107.1,106.11,106.43,21780.0
2019-04-30 11:30:00,106.52,107.11,106.28,107.08,26790.0,106.52,107.11,106.28,107.08,26790.0
2019-04-30 12:00:00,107.0,107.42,106.92,107.17,50133.0,107.0,107.42,106.92,107.17,50133.0
2019-04-30 12:30:00,107.17,107.26,106.62,106.69,12268.0,107.17,107.26,106.62,106.69,12268.0
2019-04-30 13:00:00,106.79,106.88,106.17,106.28,25103.0,106.79,106.88,106.17,106.28,25103.0
2019-04-30 13:30:00,106.25,106.84,106.25,106.46,15823.0,106.25,106.84,106.25,106.46,15823.0
2019-04-30 14:00:00,106.4,106.96,106.4,106.65,15783.0,106.4,106.96,106.4,106.65,15783.0
2019-04-30 14:30:00,106.65,106.65,105.97,106.19,23719.0,106.65,106.65,105.97,106.19,23719.0
2019-04-30 15:00:00,106.2,106.51,106.06,106.23,29546.0,106.2,106.51,106.06,106.23,29546.0
2019-04-30 15:30:00,106.24,106.73,106.02,106.7,126574.0,106.24,106.73,106.02,106.7,126574.0
2019-05-01 09:30:00,106.8,108.65,106.55,108.65,43365.0,106.8,108.65,106.55,108.65,43365.0
2019-05-01 10:00:00,108.49,108.62,106.53,106.6,63323.0,108.49,108.62,106.53,106.6,63323.0
2019-05-01 10:30:00,106.53,106.87,106.36,106.43,21387.0,106.53,106.87,106.36,106.43,21387.0
2019-05-01 11:00:00,106.42,106.84,105.67,105.67,44751.0,106.42,106.84,105.67,105.67,44751.0
2019-05-01 11:30:00,105.86,106.14,105.48,105.87,47453.0,105.86,106.14,105.48,105.87,47453.0
2019-05-01 12:00:00,105.9,106.15,105.41,105.45,36514.0,105.9,106.15,105.41,105.45,36514.0
2019-05-01 12:30:00,105.4,106.5,105.38,106.2,71638.0,105.4,106.5,105.38,106.2,71638.0
2019-05-01 13:00:00,106.3,107.44,106.17,107.44,76347.0,106.3,107.44,106.17,107.44,76347.0
2019-05-01 13:30:00,107.35,107.55,106.96,107.13,55983.0,107.35,107.55,106.96,107.13,55983.0
2019-05-01 14:00:00,107.16,107.4,106.75,106.93,21079.0,107.16,107.4,106.75,106.93,21079.0
2019-05-01 14:30:00,106.9,106.98,106.02,106.27,27142.0,106.9,106.98,106.02,106.27,27142.0
2019-05-01 15:00:00,106.2,106.33,105.73,105.77,30204.0,106.2,106.33,105.73,105.77,30204.0
2019-05-01 15:30:00,105.76,105.76,105.37,105.63,100264.0,105.76,105.76,105.37,105.63,100264.0
2019-05-02 09:30:00,105.81,107.16,105.81,106.74,25368.0,105.81,107.16,105.81,106.74,25368.0
2019-05-02 10:00:00,106.85,107.94,106.58,107.8,42382.0,106.85,107.94,106.58,107.8,42382.0
2019-05-02 10:30:00,107.76,108.42,107.03,107.03,31997.0,107.76,108.42,107.03,107.03,31997.0
2019-05-02 11:00:00,107.17,107.26,106.23,106.28,30843.0,107.17,107.26,106.23,106.28,30843.0
2019-05-02 11:30:00,106.4,106.68,105.45,106.44,35329.0,106.4,106.68,105.45,106.44,35329.0
2019-05-02 12:00:00,106.43,107.24,106.08,106.95,17011.0,106.43,107.24,106.08,106.95,17011.0
2019-05-02 12:30:00,107.06,107.56,106.94,107.15,17857.0,107.06,107.56,106.94,107.15,17857.0
2019-05-02 13:00:00,107.23,108.28,107.08,108.28,35793.0,107.23,108.28,107.08,108.28,35793.0
2019-05-02 13:30:00,108.17,108.54,107.97,108.12,49378.0,108.17,108.54,107.97,108.12,49378.0
2019-05-02 14:00:00,108.0,108.85,108.0,108.26,32704.0,108.0,108.85,108.0,108.26,32704.0
2019-05-02 14:30:00,108.27,108.8,108.19,108.7,17184.0,108.27,108.8,108.19,108.7,17184.0
2019-05-02 15:00:00,108.62,109.48,108.38,109.4,32111.0,108.62,109.48,108.38,109.4,32111.0
2019-05-02 15:30:00,109.36,109.59,109.0,109.38,117199.0,109.36,109.59,109.0,109.38,117199.0
2019-05-03 09:30:00,109.66,109.98,108.38,109.69,44740.0,109.66,109.98,108.38,109.69,44740.0
2019-05-03 10:00:00,109.69,109.77,108.59,108.76,30954.0,109.69,109.77,108.59,108.76,30954.0
2019-05-03 10:30:00,108.76,108.92,107.7,107.98,26453.0,108.76,108.92,107.7,107.98,26453.0
2019-05-03 11:00:00,108.08,108.17,107.38,107.59,28001.0,108.08,108.17,107.38,107.59,28001.0
2019-05-03 11:30:00,107.64,108.12,107.51,108.12,14188.0,107.64,108.12,107.51,108.12,14188.0
2019-05-03 12:00:00,108.1,108.51,107.94,108.19,23748.0,108.1,108.51,107.94,108.19,23748.0
2019-05-03 12:30:00,108.36,108.38,107.82,108.08,12897.0,108.36,108.38,107.82,108.08,12897.0
2019-05-03 13:00:00,107.91,108.83,107.67,108.83,18073.0,107.91,108.83,107.67,108.83,18073.0
2019-05-03 13:30:00,108.9,109.19,108.66,108.99,20084.0,108.9,109.19,108.66,108.99,20084.0
2019-05-03 14:00:00,108.97,109.05,108.72,109.0,10985.0,108.97,109.05,108.72,109.0,10985.0
2019-05-03 14:30:00,109.0,109.09,108.59,108.71,24650.0,109.0,109.09,108.59,108.71,24650.0
2019-05-03 15:00:00,108.62,108.78,108.34,108.69,23756.0,108.62,108.78,108.34,108.69,23756.0
2019-05-03 15:30:00,108.58,108.99,108.56,108.72,72942.0,108.58,108.99,108.56,108.72,72942.0
2019-05-06 09:30:00,105.75,105.92,104.26,105.62,168439.0,105.75,105.92,104.26,105.62,168439.0
2019-05-06 10:00:00,105.74,105.94,104.7,105.16,96580.0,105.74,105.94,104.7,105.16,96580.0
2019-05-06 10:30:00,105.22,106.19,104.66,106.09,103562.0,105.22,106.19,104.66,106.09,103562.0
2019-05-06 11:00:00,106.12,106.33,105.49,105.9,51071.0,106.12,106.33,105.49,105.9,51071.0
2019-05-06 11:30:00,105.85,106.01,105.32,105.49,48559.0,105.85,106.01,105.32,105.49,48559.0
2019-05-06 12:00:00,105.55,105.74,105.21,105.64,24139.0,105.55,105.74,105.21,105.64,24139.0
2019-05-06 12:30:00,105.66,105.93,105.27,105.59,18002.0,105.66,105.93,105.27,105.59,18002.0
2019-05-06 13:00:00,105.59,106.12,105.34,105.92,25866.0,105.59,106.12,105.34,105.92,25866.0
2019-05-06 13:30:00,105.92,106.06,105.59,105.92,15291.0,105.92,106.06,105.59,105.92,15291.0
2019-05-06 14:00:00,105.89,106.04,105.45,105.45,20727.0,105.89,106.04,105.45,105.45,20727.0
2019-05-06 14:30:00,105.53,105.58,104.94,105.14,65375.0,105.53,105.58,104.94,105.14,65375.0
2019-05-06 15:00:00,105.15,105.32,104.95,105.1,49256.0,105.15,105.32,104.95,105.1,49256.0
2019-05-06 15:30:00,105.15,105.27,104.45,104.91,160365.0,105.15,105.27,104.45,104.91,160365.0
2019-05-07 09:30:00,103.41,104.36,103.3,104.24,91923.0,103.41,104.36,103.3,104.24,91923.0
2019-05-07 10:00:00,104.21,105.08,104.05,105.05,56806.0,104.21,105.08,104.05,105.05,56806.0
2019-05-07 10:30:00,105.1,105.1,103.9,103.9,30489.0,105.1,105.1,103.9,103.9,30489.0
2019-05-07 11:00:00,103.81,103.91,102.5,103.1,95000.0,103.81,103.91,102.5,103.1,95000.0
2019-05-07 11:30:00,103.25,103.44,102.56,102.87,37048.0,103.25,103.44,102.56,102.87,37048.0
2019-05-07 12:00:00,102.96,103.19,102.29,103.01,41724.0,102.96,103.19,102.29,103.01,41724.0
2019-05-07 12:30:00,102.93,103.12,102.2,102.66,48092.0,102.93,103.12,102.2,102.66,48092.0
2019-05-07 13:00:00,102.67,102.67,101.0,101.3,88700.0,102.67,102.67,101.0,101.3,88700.0
2019-05-07 13:30:00,101.28,102.66,101.21,102.38,67131.0,101.28,102.66,101.21,102.38,67131.0
2019-05-07 14:00:00,102.35,102.48,101.48,101.48,40649.0,102.35,102.48,101.48,101.48,40649.0
2019-05-07 14:30:00,101.53,101.78,101.0,101.51,54436.0,101.53,101.78,101.0,101.51,54436.0
2019-05-07 15:00:00,101.45,101.93,101.24,101.39,58555.0,101.45,101.93,101.24,101.39,58555.0
2019-05-07 15:30:00,101.4,101.62,100.98,101.16,189112.0,101.4,101.62,100.98,101.16,189112.0
2019-05-08 09:30:00,101.37,101.82,100.33,100.86,75342.0,101.37,101.82,100.33,100.86,75342.0
2019-05-08 10:00:00,100.84,101.84,100.74,100.91,51893.0,100.84,101.84,100.74,100.91,51893.0
2019-05-08 10:30:00,100.77,101.01,100.12,100.83,52087.0,100.77,101.01,100.12,100.83,52087.0
2019-05-08 11:00:00,100.95,103.53,100.95,103.49,102928.0,100.95,103.53,100.95,103.49,102928.0
2019-05-08 11:30:00,103.4,103.84,101.3,101.95,108046.0,103.4,103.84,101.3,101.95,108046.0
2019-05-08 12:00:00,101.95,102.23,101.5,102.12,16602.0,101.95,102.23,101.5,102.12,16602.0
2019-05-08 12:30:00,102.24,102.6,101.98,102.04,14547.0,102.24,102.6,101.98,102.04,14547.0
2019-05-08 13:00:00,102.03,102.6,102.0,102.03,17836.0,102.03,102.6,102.0,102.03,17836.0
2019-05-08 13:30:00,102.03,102.21,101.69,102.14,20748.0,102.03,102.21,101.69,102.14,20748.0
2019-05-08 14:00:00,102.14,102.3,101.83,102.16,12712.0,102.14,102.3,101.83,102.16,12712.0
2019-05-08 14:30:00,102.08,102.29,101.29,101.41,19643.0,102.08,102.29,101.29,101.41,19643.0
2019-05-08 15:00:00,101.4,101.94,101.33,101.4,20662.0,101.4,101.94,101.33,101.4,20662.0
2019-05-08 15:30:00,101.38,101.78,101.0,101.18,81968.0,101.38,101.78,101.0,101.18,81968.0
2019-05-09 09:30:00,100.56,100.73,98.44,98.85,82852.0,100.56,100.73,98.44,98.85,82852.0
2019-05-09 10:00:00,98.82,99.75,98.6,99.5,47947.0,98.82,99.75,98.6,99.5,47947.0
2019-05-09 10:30:00,99.3,99.9,99.2,99.38,43311.0,99.3,99.9,99.2,99.38,43311.0
2019-05-09 11:00:00,99.31,100.76,99.17,99.8,32585.0,99.31,100.76,99.17,99.8,32585.0
2019-05-09 11:30:00,99.93,100.63,99.73,100.5,26177.0,99.93,100.63,99.73,100.5,26177.0
2019-05-09 12:00:00,100.44,101.04,100.1,100.58,51894.0,100.44,101.04,100.1,100.58,51894.0
2019-05-09 12:30:00,100.44,101.7,100.44,101.24,35177.0,100.44,101.7,100.44,101.24,35177.0
2019-05-09 13:00:00,101.25,101.47,100.55,100.75,24010.0,101.25,101.47,100.55,100.75,24010.0
2019-05-09 13:30:00,100.83,101.75,100.76,101.21,30642.0,100.83,101.75,100.76,101.21,30642.0
2019-05-09 14:00:00,101.28,101.87,101.11,101.39,14131.0,101.28,101.87,101.11,101.39,14131.0
2019-05-09 14:30:00,101.45,101.9,101.25,101.25,16184.0,101.45,101.9,101.25,101.25,16184.0
2019-05-09 15:00:00,101.26,101.57,100.79,101.5,23947.0,101.26,101.57,100.79,101.5,23947.0
2019-05-09 15:30:00,101.67,101.89,101.51,101.89,66285.0,101.67,101.89,101.51,101.89,66285.0
2019-05-10 09:30:00,101.56,102.66,100.95,102.01,15367.0,101.56,102.66,100.95,102.01,15367.0
2019-05-10 10:00:00,101.99,102.02,100.89,101.46,23731.0,101.99,102.02,100.89,101.46,23731.0
2019-05-10 10:30:00,101.33,101.87,100.59,100.85,22333.0,101.33,101.87,100.59,100.85,22333.0
2019-05-10 11:00:00,100.74,101.65,100.44,101.29,16952.0,100.74,101.65,100.44,101.29,16952.0
2019-05-10 11:30:00,101.17,101.9,100.69,100.77,36548.0,101.17,101.9,100.69,100.77,36548.0
2019-05-10 12:00:00,100.75,101.93,100.71,101.88,12491.0,100.75,101.93,100.71,101.88,12491.0
2019-05-10 12:30:00,101.87,102.52,101.76,102.45,17666.0,101.87,102.52,101.76,102.45,17666.0
2019-05-10 13:00:00,102.5,103.41,102.16,102.45,35056.0,102.5,103.41,102.16,102.45,35056.0
2019-05-10 13:30:00,102.36,103.17,102.36,102.8,19882.0,102.36,103.17,102.36,102.8,19882.0
2019-05-10 14:00:00,102.8,103.01,102.22,102.51,12004.0,102.8,103.01,102.22,102.51,12004.0
2019-05-10 14:30:00,102.44,102.63,102.21,102.3,16233.0,102.44,102.63,102.21,102.3,16233.0
2019-05-10 15:00:00,102.37,103.27,102.34,103.26,16418.0,102.37,103.27,102.34,103.26,16418.0
2019-05-10 15:30:00,103.21,103.21,102.58,102.84,50871.0,103.21,103.21,102.58,102.84,50871.0
2019-05-13 09:30:00,98.86,100.42,97.39,98.63,95979.0,98.86,100.42,97.39,98.63,95979.0
2019-05-13 10:00:00,98.3,98.34,96.06,96.49,92969.0,98.3,98.34,96.06,96.49,92969.0
2019-05-13 10:30:00,96.39,97.31,96.22,97.0,91454.0,96.39,97.31,96.22,97.0,91454.0
2019-05-13 11:00:00,97.01,97.83,96.35,96.36,69520.0,97.01,97.83,96.35,96.36,69520.0
2019-05-13 11:30:00,96.47,96.75,95.33,96.12,67788.0,96.47,96.75,95.33,96.12,67788.0
2019-05-13 12:00:00,96.04,96.16,95.04,95.27,30623.0,96.04,96.16,95.04,95.27,30623.0
2019-05-13 12:30:00,95.28,95.4,94.55,94.77,47133.0,95.28,95.4,94.55,94.77,47133.0
2019-05-13 13:00:00,94.77,95.44,94.31,95.25,54825.0,94.77,95.44,94.31,95.25,54825.0
2019-05-13 13:30:00,95.17,96.5,95.17,95.78,36102.0,95.17,96.5,95.17,95.78,36102.0
2019-05-13 14:00:00,95.69,96.5,95.43,96.28,58312.0,95.69,96.5,95.43,96.28,58312.0
2019-05-13 14:30:00,96.34,96.45,95.85,95.85,48873.0,96.34,96.45,95.85,95.85,48873.0
2019-05-13 15:00:00,95.84,96.01,94.62,95.0,50612.0,95.84,96.01,94.62,95.0,50612.0
2019-05-13 15:30:00,94.98,95.22,94.5,94.95,140781.0,94.98,95.22,94.5,94.95,140781.0
2019-05-14 09:30:00,96.11,96.24,94.69,96.02,75668.0,96.11,96.24,94.69,96.02,75668.0
2019-05-14 10:00:00,96.11,96.8,95.39,95.64,49888.0,96.11,96.8,95.39,95.64,49888.0
2019-05-14 10:30:00,95.72,96.19,95.43,96.15,68580.0,95.72,96.19,95.43,96.15,68580.0
2019-05-14 11:00:00,95.98,97.91,95.92,97.77,53696.0,95.98,97.91,95.92,97.77,53696.0
2019-05-14 11:30:00,97.69,98.3,97.58,98.2,39434.0,97.69,98.3,97.58,98.2,39434.0
2019-05-14 12:00:00,98.25,98.77,97.94,98.04,41151.0,98.25,98.77,97.94,98.04,41151.0
2019-05-14 12:30:00,97.96,98.44,97.72,98.08,19960.0,97.96,98.44,97.72,98.08,19960.0
2019-05-14 13:00:00,98.15,98.72,98.08,98.72,16550.0,98.15,98.72,98.08,98.72,16550.0
2019-05-14 13:30:00,98.76,99.06,98.58,98.7,19716.0,98.76,99.06,98.58,98.7,19716.0
2019-05-14 14:00:00,98.74,98.91,98.21,98.72,33460.0,98.74,98.91,98.21,98.72,33460.0
2019-05-14 14:30:00,98.7,98.97,98.3,98.5,16267.0,98.7,98.97,98.3,98.5,16267.0
2019-05-14 15:00:00,98.55,99.4,98.54,99.4,40756.0,98.55,99.4,98.54,99.4,40756.0
2019-05-14 15:30:00,99.31,99.42,98.81,98.96,96395.0,99.31,99.42,98.81,98.96,96395.0
2019-05-15 09:30:00,98.12,98.65,96.69,98.38,33493.0,98.12,98.65,96.69,98.38,33493.0
2019-05-15 10:00:00,98.54,99.11,97.75,99.02,37361.0,98.54,99.11,97.75,99.02,37361.0
2019-05-15 10:30:00,99.09,99.57,98.96,99.21,17911.0,99.09,99.57,98.96,99.21,17911.0
2019-05-15 11:00:00,99.21,99.36,98.75,99.08,20700.0,99.21,99.36,98.75,99.08,20700.0
2019-05-15 11:30:00,99.05,99.51,98.79,99.26,20659.0,99.05,99.51,98.79,99.26,20659.0
2019-05-15 12:00:00,99.34,99.71,99.03,99.05,17535.0,99.34,99.71,99.03,99.05,17535.0
2019-05-15 12:30:00,99.01,99.31,98.31,98.32,15196.0,99.01,99.31,98.31,98.32,15196.0
2019-05-15 13:00:00,98.28,98.98,98.13,98.19,35149.0,98.28,98.98,98.13,98.19,35149.0
2019-05-15 13:30:00,98.18,98.24,97.54,98.19,27799.0,98.18,98.24,97.54,98.19,27799.0
2019-05-15 14:00:00,98.2,98.38,97.59,97.89,22238.0,98.2,98.38,97.59,97.89,22238.0
2019-05-15 14:30:00,97.99,98.16,97.82,97.87,34054.0,97.99,98.16,97.82,97.87,34054.0
2019-05-15 15:00:00,97.87,98.9,97.64,98.83,36636.0,97.87,98.9,97.64,98.83,36636.0
2019-05-15 15:30:00,98.84,99.18,98.68,98.94,120478.0,98.84,99.18,98.68,98.94,120478.0
2019-05-16 09:30:00,99.6,100.89,99.01,100.45,27909.0,99.6,100.89,99.01,100.45,27909.0
2019-05-16 10:00:00,100.41,100.52,99.34,99.9,31902.0,100.41,100.52,99.34,99.9,31902.0
2019-05-16 10:30:00,99.96,100.09,98.69,99.74,54490.0,99.96,100.09,98.69,99.74,54490.0
2019-05-16 11:00:00,99.76,99.85,98.44,99.12,115661.0,99.76,99.85,98.44,99.12,115661.0
2019-05-16 11:30:00,99.03,99.68,98.76,98.84,29632.0,99.03,99.68,98.76,98.84,29632.0
2019-05-16 12:00:00,98.83,98.91,98.31,98.43,27503.0,98.83,98.91,98.31,98.43,27503.0
2019-05-16 12:30:00,98.45,98.69,98.13,98.26,19738.0,98.45,98.69,98.13,98.26,19738.0
2019-05-16 13:00:00,98.34,98.69,98.23,98.58,13377.0,98.34,98.69,98.23,98.58,13377.0
2019-05-16 13:30:00,98.58,98.62,97.18,97.66,31258.0,98.58,98.62,97.18,97.66,31258.0
2019-05-16 14:00:00,97.51,98.08,97.45,98.05,18339.0,97.51,98.08,97.45,98.05,18339.0
2019-05-16 14:30:00,98.07,98.07,97.49,97.75,33527.0,98.07,98.07,97.49,97.75,33527.0
2019-05-16 15:00:00,97.67,97.75,97.17,97.48,42458.0,97.67,97.75,97.17,97.48,42458.0
2019-05-16 15:30:00,97.48,97.52,96.92,96.99,132701.0,97.48,97.52,96.92,96.99,132701.0
2019-05-17 09:30:00,95.89,97.5,95.29,96.96,26581.0,95.89,97.5,95.29,96.96,26581.0
2019-05-17 10:00:00,96.8,96.91,95.39,96.37,31558.0,96.8,96.91,95.39,96.37,31558.0
2019-05-17 10:30:00,96.43,97.0,96.05,96.81,14726.0,96.43,97.0,96.05,96.81,14726.0
2019-05-17 11:00:00,96.88,97.14,96.08,96.08,14461.0,96.88,97.14,96.08,96.08,14461.0
2019-05-17 11:30:00,96.08,96.54,95.76,96.43,22582.0,96.08,96.54,95.76,96.43,22582.0
2019-05-17 12:00:00,96.44,96.57,96.1,96.17,29297.0,96.44,96.57,96.1,96.17,29297.0
2019-05-17 12:30:00,96.23,96.74,96.21,96.35,20016.0,96.23,96.74,96.21,96.35,20016.0
2019-05-17 13:00:00,96.28,96.82,96.21,96.25,24907.0,96.28,96.82,96.21,96.25,24907.0
2019-05-17 13:30:00,96.25,96.29,95.43,95.67,43142.0,96.25,96.29,95.43,95.67,43142.0
2019-05-17 14:00:00,95.7,95.76,95.54,95.54,7990.0,95.7,95.76,95.54,95.54,7990.0
2019-05-17 14:30:00,95.62,95.62,95.2,95.41,20045.0,95.62,95.62,95.2,95.41,20045.0
2019-05-17 15:00:00,95.33,95.34,94.42,94.66,66913.0,95.33,95.34,94.42,94.66,66913.0
2019-05-17 15:30:00,94.53,94.74,93.76,94.17,181891.0,94.53,94.74,93.76,94.17,181891.0
2019-05-20 09:30:00,93.7,94.31,91.76,93.55,53263.0,93.7,94.31,91.76,93.55,53263.0
2019-05-20 10:00:00,93.58,93.84,93.07,93.49,26472.0,93.58,93.84,93.07,93.49,26472.0
2019-05-20 10:30:00,93.4,94.15,93.28,93.99,24142.0,93.4,94.15,93.28,93.99,24142.0
2019-05-20 11:00:00,94.2,94.31,93.17,93.52,21233.0,94.2,94.31,93.17,93.52,21233.0
2019-05-20 11:30:00,93.55,93.72,92.88,92.95,30414.0,93.55,93.72,92.88,92.95,30414.0
2019-05-20 12:00:00,92.88,93.26,92.7,92.79,18316.0,92.88,93.26,92.7,92.79,18316.0
2019-05-20 12:30:00,92.85,93.03,92.58,92.67,12149.0,92.85,93.03,92.58,92.67,12149.0
2019-05-20 13:00:00,92.61,92.72,92.47,92.61,38739.0,92.61,92.72,92.47,92.61,38739.0
2019-05-20 13:30:00,92.51,92.65,91.9,91.97,43005.0,92.51,92.65,91.9,91.97,43005.0
2019-05-20 14:00:00,91.97,92.31,91.42,92.29,45710.0,91.97,92.31,91.42,92.29,45710.0
2019-05-20 14:30:00,92.25,92.49,91.37,91.38,43837.0,92.25,92.49,91.37,91.38,43837.0
2019-05-20 15:00:00,91.43,91.51,90.79,91.17,79048.0,91.43,91.51,90.79,91.17,79048.0
2019-05-20 15:30:00,91.14,91.75,91.0,91.67,148493.0,91.14,91.75,91.0,91.67,148493.0
2019-05-21 09:30:00,91.95,92.63,91.8,92.63,48080.0,91.95,92.63,91.8,92.63,48080.0
2019-05-21 10:00:00,92.76,94.05,92.6,93.86,34547.0,92.76,94.05,92.6,93.86,34547.0
2019-05-21 10:30:00,93.91,94.79,93.9,94.56,49663.0,93.91,94.79,93.9,94.56,49663.0
2019-05-21 11:00:00,94.67,94.74,94.14,94.59,28124.0,94.67,94.74,94.14,94.59,28124.0
2019-05-21 11:30:00,94.64,94.96,94.43,94.51,17258.0,94.64,94.96,94.43,94.51,17258.0
2019-05-21 12:00:00,94.39,95.47,94.39,95.12,25643.0,94.39,95.47,94.39,95.12,25643.0
2019-05-21 12:30:00,95.12,95.58,94.91,95.25,17959.0,95.12,95.58,94.91,95.25,17959.0
2019-05-21 13:00:00,95.42,95.62,95.29,95.44,12882.0,95.42,95.62,95.29,95.44,12882.0
2019-05-21 13:30:00,95.42,95.8,95.31,95.57,13913.0,95.42,95.8,95.31,95.57,13913.0
2019-05-21 14:00:00,95.68,96.33,95.64,96.33,19388.0,95.68,96.33,95.64,96.33,19388.0
2019-05-21 14:30:00,96.27,96.42,95.64,95.65,20429.0,96.27,96.42,95.64,95.65,20429.0
2019-05-21 15:00:00,95.64,96.01,95.59,95.9,23511.0,95.64,96.01,95.59,95.9,23511.0
2019-05-21 15:30:00,95.89,96.38,95.82,95.89,79848.0,95.89,96.38,95.82,95.89,79848.0
2019-05-22 09:30:00,94.73,95.14,93.86,94.1,29635.0,94.73,95.14,93.86,94.1,29635.0
2019-05-22 10:00:00,94.24,94.28,93.38,94.21,90297.0,94.24,94.28,93.38,94.21,90297.0
2019-05-22 10:30:00,94.2,94.26,92.73,92.85,40706.0,94.2,94.26,92.73,92.85,40706.0
2019-05-22 11:00:00,92.77,92.93,92.16,92.47,47388.0,92.77,92.93,92.16,92.47,47388.0
2019-05-22 11:30:00,92.51,92.61,91.88,92.41,38919.0,92.51,92.61,91.88,92.41,38919.0
2019-05-22 12:00:00,92.46,92.68,92.14,92.24,18959.0,92.46,92.68,92.14,92.24,18959.0
2019-05-22 12:30:00,92.32,92.44,91.86,92.14,24981.0,92.32,92.44,91.86,92.14,24981.0
2019-05-22 13:00:00,92.11,92.32,92.01,92.14,20942.0,92.11,92.32,92.01,92.14,20942.0
2019-05-22 13:30:00,92.15,92.22,91.73,92.09,41187.0,92.15,92.22,91.73,92.09,41187.0
2019-05-22 14:00:00,92.07,92.07,91.64,91.97,22214.0,92.07,92.07,91.64,91.97,22214.0
2019-05-22 14:30:00,92.02,92.44,91.92,92.36,20324.0,92.02,92.44,91.92,92.36,20324.0
2019-05-22 15:00:00,92.3,92.51,92.21,92.31,38678.0,92.3,92.51,92.21,92.31,38678.0
2019-05-22 15:30:00,92.34,92.4,91.91,91.92,110314.0,92.34,92.4,91.91,91.92,110314.0
2019-05-23 09:30:00,91.3,91.32,88.53,88.93,133796.0,91.3,91.32,88.53,88.93,133796.0
2019-05-23 10:00:00,88.94,89.49,88.37,88.77,45181.0,88.94,89.49,88.37,88.77,45181.0
2019-05-23 10:30:00,88.75,90.07,88.64,89.77,77745.0,88.75,90.07,88.64,89.77,77745.0
2019-05-23 11:00:00,89.64,89.69,88.85,89.33,33725.0,89.64,89.69,88.85,89.33,33725.0
2019-05-23 11:30:00,89.33,89.65,88.37,88.5,38074.0,89.33,89.65,88.37,88.5,38074.0
2019-05-23 12:00:00,88.54,88.76,88.08,88.4,44891.0,88.54,88.76,88.08,88.4,44891.0
2019-05-23 12:30:00,88.34,88.5,87.42,87.45,34879.0,88.34,88.5,87.42,87.45,34879.0
2019-05-23 13:00:00,87.44,88.04,87.43,87.72,25986.0,87.44,88.04,87.43,87.72,25986.0
2019-05-23 13:30:00,87.73,87.82,87.34,87.55,26423.0,87.73,87.82,87.34,87.55,26423.0
2019-05-23 14:00:00,87.58,87.58,86.94,87.0,35400.0,87.58,87.58,86.94,87.0,35400.0
2019-05-23 14:30:00,87.04,87.12,86.39,86.65,32937.0,87.04,87.12,86.39,86.65,32937.0
2019-05-23 15:00:00,86.62,87.46,86.47,87.32,51847.0,86.62,87.46,86.47,87.32,51847.0
2019-05-23 15:30:00,87.28,87.72,86.87,87.31,132792.0,87.28,87.72,86.87,87.31,132792.0
2019-05-24 09:30:00,88.59,89.49,87.95,89.07,44985.0,88.59,89.49,87.95,89.07,44985.0
2019-05-24 10:00:00,89.16,89.5,88.52,88.52,21140.0,89.16,89.5,88.52,88.52,21140.0
2019-05-24 10:30:00,88.31,88.62,87.22,87.62,47951.0,88.31,88.62,87.22,87.62,47951.0
2019-05-24 11:00:00,87.77,88.07,87.28,87.39,17769.0,87.77,88.07,87.28,87.39,17769.0
2019-05-24 11:30:00,87.37,87.94,87.29,87.91,22530.0,87.37,87.94,87.29,87.91,22530.0
2019-05-24 12:00:00,87.83,88.46,87.79,88.46,24259.0,87.83,88.46,87.79,88.46,24259.0
2019-05-24 12:30:00,88.48,88.89,88.43,88.76,18034.0,88.48,88.89,88.43,88.76,18034.0
2019-05-24 13:00:00,88.91,89.06,88.67,88.83,22443.0,88.91,89.06,88.67,88.83,22443.0
2019-05-24 13:30:00,88.75,89.35,88.67,89.15,23723.0,88.75,89.35,88.67,89.15,23723.0
2019-05-24 14:00:00,89.19,89.29,88.91,89.01,16786.0,89.19,89.29,88.91,89.01,16786.0
2019-05-24 14:30:00,88.99,89.28,88.87,88.98,17870.0,88.99,89.28,88.87,88.98,17870.0
2019-05-24 15:00:00,88.94,89.14,88.7,88.92,41137.0,88.94,89.14,88.7,88.92,41137.0
2019-05-24 15:30:00,88.87,89.09,88.6,89.02,94772.0,88.87,89.09,88.6,89.02,94772.0
2019-05-28 09:30:00,88.75,91.0,88.75,89.8,36137.0,88.75,91.0,88.75,89.8,36137.0
2019-05-28 10:00:00,89.81,90.63,89.73,89.98,23430.0,89.81,90.63,89.73,89.98,23430.0
2019-05-28 10:30:00,89.98,90.29,89.79,89.93,27217.0,89.98,90.29,89.79,89.93,27217.0
2019-05-28 11:00:00,90.01,90.89,90.0,90.51,13589.0,90.01,90.89,90.0,90.51,13589.0
2019-05-28 11:30:00,90.51,91.04,90.15,90.63,46976.0,90.51,91.04,90.15,90.63,46976.0
2019-05-28 12:00:00,90.62,90.87,90.26,90.73,21054.0,90.62,90.87,90.26,90.73,21054.0
2019-05-28 12:30:00,90.73,90.98,90.52,90.84,16277.0,90.73,90.98,90.52,90.84,16277.0
2019-05-28 13:00:00,90.86,90.94,90.53,90.61,8049.0,90.86,90.94,90.53,90.61,8049.0
2019-05-28 13:30:00,90.54,90.92,90.54,90.63,14105.0,90.54,90.92,90.54,90.63,14105.0
2019-05-28 14:00:00,90.61,90.73,90.14,90.17,104393.0,90.61,90.73,90.14,90.17,104393.0
2019-05-28 14:30:00,90.12,90.13,89.53,89.66,28227.0,90.12,90.13,89.53,89.66,28227.0
2019-05-28 15:00:00,89.54,89.55,89.07,89.11,28956.0,89.54,89.55,89.07,89.11,28956.0
2019-05-28 15:30:00,89.12,89.64,88.98,89.61,100761.0,89.12,89.64,88.98,89.61,100761.0
2019-05-29 09:30:00,88.81,88.81,86.98,87.94,41741.0,88.81,88.81,86.98,87.94,41741.0
2019-05-29 10:00:00,88.05,88.36,87.17,87.33,48419.0,88.05,88.36,87.17,87.33,48419.0
2019-05-29 10:30:00,87.41,87.59,86.47,86.56,69671.0,87.41,87.59,86.47,86.56,69671.0
2019-05-29 11:00:00,86.56,87.08,86.14,86.51,25872.0,86.56,87.08,86.14,86.51,25872.0
2019-05-29 11:30:00,86.51,86.74,85.93,86.32,35382.0,86.51,86.74,85.93,86.32,35382.0
2019-05-29 12:00:00,86.27,87.2,86.09,87.1,67362.0,86.27,87.2,86.09,87.1,67362.0
2019-05-29 12:30:00,87.09,87.1,86.51,86.59,20411.0,87.09,87.1,86.51,86.59,20411.0
2019-05-29 13:00:00,86.64,87.4,86.34,87.36,26932.0,86.64,87.4,86.34,87.36,26932.0
2019-05-29 13:30:00,87.5,87.89,87.38,87.51,19494.0,87.5,87.89,87.38,87.51,19494.0
2019-05-29 14:00:00,87.56,87.89,87.34,87.47,21125.0,87.56,87.89,87.34,87.47,21125.0
2019-05-29 14:30:00,87.45,87.45,86.78,87.23,23100.0,87.45,87.45,86.78,87.23,23100.0
2019-05-29 15:00:00,87.23,87.87,86.93,87.87,27383.0,87.23,87.87,86.93,87.87,27383.0
2019-05-29 15:30:00,87.8,88.09,87.51,87.75,66987.0,87.8,88.09,87.51,87.75,66987.0
2019-05-30 09:30:00,88.4,89.43,87.84,89.19,24610.0,88.4,89.43,87.84,89.19,24610.0
2019-05-30 10:00:00,89.1,89.6,88.18,88.47,51174.0,89.1,89.6,88.18,88.47,51174.0
2019-05-30 10:30:00,88.48,88.94,87.57,87.89,149256.0,88.48,88.94,87.57,87.89,149256.0
2019-05-30 11:00:00,87.84,87.96,86.59,87.01,80181.0,87.84,87.96,86.59,87.01,80181.0
2019-05-30 11:30:00,87.0,87.55,86.82,87.46,12444.0,87.0,87.55,86.82,87.46,12444.0
2019-05-30 12:00:00,87.59,87.67,87.11,87.62,10200.0,87.59,87.67,87.11,87.62,10200.0
2019-05-30 12:30:00,87.63,87.94,87.35,87.71,11788.0,87.63,87.94,87.35,87.71,11788.0
2019-05-30 13:00:00,87.59,87.81,87.35,87.81,11948.0,87.59,87.81,87.35,87.81,11948.0
2019-05-30 13:30:00,87.75,88.13,87.61,88.0,7760.0,87.75,88.13,87.61,88.0,7760.0
2019-05-30 14:00:00,88.06,88.29,87.44,87.53,19795.0,88.06,88.29,87.44,87.53,19795.0
2019-05-30 14:30:00,87.42,87.68,87.17,87.58,9894.0,87.42,87.68,87.17,87.58,9894.0
2019-05-30 15:00:00,87.59,87.62,86.95,87.3,18735.0,87.59,87.62,86.95,87.3,18735.0
2019-05-30 15:30:00,87.23,87.57,86.97,87.09,81597.0,87.23,87.57,86.97,87.09,81597.0
2019-05-31 09:30:00,87.26,87.26,84.62,85.07,64516.0,87.26,87.26,84.62,85.07,64516.0
2019-05-31 10:00:00,84.96,85.19,84.3,84.39,34809.0,84.96,85.19,84.3,84.39,34809.0
2019-05-31 10:30:00,84.4,85.0,84.11,84.89,41941.0,84.4,85.0,84.11,84.89,41941.0
2019-05-31 11:00:00,84.91,85.68,84.74,85.59,77187.0,84.91,85.68,84.74,85.59,77187.0
2019-05-31 11:30:00,85.66,86.01,85.25,85.77,18954.0,85.66,86.01,85.25,85.77,18954.0
2019-05-31 12:00:00,85.7,85.99,85.54,85.56,20874.0,85.7,85.99,85.54,85.56,20874.0
2019-05-31 12:30:00,85.6,85.85,85.41,85.52,27442.0,85.6,85.85,85.41,85.52,27442.0
2019-05-31 13:00:00,85.58,85.66,85.25,85.34,14340.0,85.58,85.66,85.25,85.34,14340.0
2019-05-31 13:30:00,85.38,85.46,84.73,84.95,40252.0,85.38,85.46,84.73,84.95,40252.0
2019-05-31 14:00:00,84.95,84.98,84.78,84.85,12896.0,84.95,84.98,84.78,84.85,12896.0
2019-05-31 14:30:00,84.84,85.16,84.79,85.02,22081.0,84.84,85.16,84.79,85.02,22081.0
2019-05-31 15:00:00,85.04,85.17,84.82,84.82,53412.0,85.04,85.17,84.82,84.82,53412.0
2019-05-31 15:30:00,84.78,85.29,84.57,85.15,142518.0,84.78,85.29,84.57,85.15,142518.0
2019-06-03 09:30:00,84.97,86.54,84.7,84.84,61269.0,84.97,86.54,84.7,84.84,61269.0
2019-06-03 10:00:00,84.7,85.63,84.35,85.53,37999.0,84.7,85.63,84.35,85.53,37999.0
2019-06-03 10:30:00,85.55,86.87,85.29,86.76,80924.0,85.55,86.87,85.29,86.76,80924.0
2019-06-03 11:00:00,86.59,86.66,85.56,86.2,60218.0,86.59,86.66,85.56,86.2,60218.0
2019-06-03 11:30:00,86.2,86.57,86.08,86.29,34612.0,86.2,86.57,86.08,86.29,34612.0
2019-06-03 12:00:00,86.25,86.57,86.12,86.2,22684.0,86.25,86.57,86.12,86.2,22684.0
2019-06-03 12:30:00,86.2,86.65,86.12,86.22,25556.0,86.2,86.65,86.12,86.22,25556.0
2019-06-03 13:00:00,86.2,87.03,86.12,86.89,30919.0,86.2,87.03,86.12,86.89,30919.0
2019-06-03 13:30:00,86.84,87.9,86.27,87.54,69397.0,86.84,87.9,86.27,87.54,69397.0
2019-06-03 14:00:00,87.61,87.67,86.84,86.99,34338.0,87.61,87.67,86.84,86.99,34338.0
2019-06-03 14:30:00,87.0,87.14,86.52,86.64,33059.0,87.0,87.14,86.52,86.64,33059.0
2019-06-03 15:00:00,86.59,86.79,86.24,86.27,46796.0,86.59,86.79,86.24,86.27,46796.0
2019-06-03 15:30:00,86.28,86.73,86.21,86.47,121767.0,86.28,86.73,86.21,86.47,121767.0
2019-06-04 09:30:00,89.38,89.78,88.37,89.46,115562.0,89.38,89.78,88.37,89.46,115562.0
2019-06-04 10:00:00,89.54,90.93,89.52,90.91,94916.0,89.54,90.93,89.52,90.91,94916.0
2019-06-04 10:30:00,90.84,91.47,90.46,91.31,50657.0,90.84,91.47,90.46,91.31,50657.0
2019-06-04 11:00:00,91.31,92.49,91.21,92.34,72602.0,91.31,92.49,91.21,92.34,72602.0
2019-06-04 11:30:00,92.31,92.35,91.69,92.03,46693.0,92.31,92.35,91.69,92.03,46693.0
2019-06-04 12:00:00,91.88,91.92,90.87,91.05,40975.0,91.88,91.92,90.87,91.05,40975.0
2019-06-04 12:30:00,91.08,91.38,90.75,91.15,27587.0,91.08,91.38,90.75,91.15,27587.0
2019-06-04 13:00:00,91.07,91.34,90.73,91.34,37368.0,91.07,91.34,90.73,91.34,37368.0
2019-06-04 13:30:00,91.37,91.72,91.28,91.72,18840.0,91.37,91.72,91.28,91.72,18840.0
2019-06-04 14:00:00,91.78,91.78,91.25,91.54,43679.0,91.78,91.78,91.25,91.54,43679.0
2019-06-04 14:30:00,91.48,91.55,91.17,91.28,25920.0,91.48,91.55,91.17,91.28,25920.0
2019-06-04 15:00:00,91.29,91.66,91.29,91.6,52558.0,91.29,91.66,91.29,91.6,52558.0
2019-06-04 15:30:00,91.59,92.29,91.5,92.12,124055.0,91.59,92.29,91.5,92.12,124055.0
2019-06-05 09:30:00,92.85,93.12,90.44,90.58,32516.0,92.85,93.12,90.44,90.58,32516.0
2019-06-05 10:00:00,90.57,90.58,89.52,89.56,27146.0,90.57,90.58,89.52,89.56,27146.0
2019-06-05 10:30:00,89.43,89.57,88.49,89.57,27072.0,89.43,89.57,88.49,89.57,27072.0
2019-06-05 11:00:00,89.67,90.36,89.51,90.06,16820.0,89.67,90.36,89.51,90.06,16820.0
2019-06-05 11:30:00,90.15,90.51,89.83,90.17,10755.0,90.15,90.51,89.83,90.17,10755.0
2019-06-05 12:00:00,90.27,90.48,90.13,90.39,7501.0,90.27,90.48,90.13,90.39,7501.0
2019-06-05 12:30:00,90.4,90.51,90.08,90.34,7461.0,90.4,90.51,90.08,90.34,7461.0
2019-06-05 13:00:00,90.38,91.23,90.38,91.2,12106.0,90.38,91.23,90.38,91.2,12106.0
2019-06-05 13:30:00,91.1,91.74,90.97,91.48,15108.0,91.1,91.74,90.97,91.48,15108.0
2019-06-05 14:00:00,91.42,91.42,90.97,91.13,13245.0,91.42,91.42,90.97,91.13,13245.0
2019-06-05 14:30:00,91.2,91.28,90.78,90.98,11379.0,91.2,91.28,90.78,90.98,11379.0
2019-06-05 15:00:00,91.04,91.07,90.68,90.97,15191.0,91.04,91.07,90.68,90.97,15191.0
2019-06-05 15:30:00,90.99,90.99,90.6,90.7,55609.0,90.99,90.99,90.6,90.7,55609.0
2019-06-06 09:30:00,90.5,91.05,88.5,88.86,39145.0,90.5,91.05,88.5,88.86,39145.0
2019-06-06 10:00:00,88.85,89.16,87.38,87.4,62719.0,88.85,89.16,87.38,87.4,62719.0
2019-06-06 10:30:00,87.42,87.85,87.12,87.3,45863.0,87.42,87.85,87.12,87.3,45863.0
2019-06-06 11:00:00,87.29,87.8,86.79,87.08,35726.0,87.29,87.8,86.79,87.08,35726.0
2019-06-06 11:30:00,87.1,87.16,86.23,86.52,24690.0,87.1,87.16,86.23,86.52,24690.0
2019-06-06 12:00:00,86.54,87.17,86.38,86.56,28488.0,86.54,87.17,86.38,86.56,28488.0
2019-06-06 12:30:00,86.57,86.94,86.4,86.58,21579.0,86.57,86.94,86.4,86.58,21579.0
2019-06-06 13:00:00,86.58,86.68,85.94,86.09,23872.0,86.58,86.68,85.94,86.09,23872.0
2019-06-06 13:30:00,86.22,86.33,85.91,86.01,29433.0,86.22,86.33,85.91,86.01,29433.0
2019-06-06 14:00:00,86.09,86.73,85.98,86.7,26908.0,86.09,86.73,85.98,86.7,26908.0
2019-06-06 14:30:00,86.69,87.43,86.58,86.81,47706.0,86.69,87.43,86.58,86.81,47706.0
2019-06-06 15:00:00,86.8,88.1,86.65,87.75,83338.0,86.8,88.1,86.65,87.75,83338.0
2019-06-06 15:30:00,87.73,88.59,87.68,88.07,126241.0,87.73,88.59,87.68,88.07,126241.0
2019-06-07 09:30:00,88.4,89.28,87.32,88.16,38411.0,88.4,89.28,87.32,88.16,38411.0
2019-06-07 10:00:00,88.73,89.26,88.62,89.15,20066.0,88.73,89.26,88.62,89.15,20066.0
2019-06-07 10:30:00,89.26,90.15,89.15,90.15,22141.0,89.26,90.15,89.15,90.15,22141.0
2019-06-07 11:00:00,90.03,90.2,89.13,89.23,28198.0,90.03,90.2,89.13,89.23,28198.0
2019-06-07 11:30:00,89.15,89.69,89.14,89.26,18512.0,89.15,89.69,89.14,89.26,18512.0
2019-06-07 12:00:00,89.26,89.9,88.99,89.9,22128.0,89.26,89.9,88.99,89.9,22128.0
2019-06-07 12:30:00,89.95,89.98,89.25,89.61,10013.0,89.95,89.98,89.25,89.61,10013.0
2019-06-07 13:00:00,89.74,89.88,89.57,89.62,10216.0,89.74,89.88,89.57,89.62,10216.0
2019-06-07 13:30:00,89.58,89.83,89.42,89.71,9540.0,89.58,89.83,89.42,89.71,9540.0
2019-06-07 14:00:00,89.71,89.82,89.42,89.63,16547.0,89.71,89.82,89.42,89.63,16547.0
2019-06-07 14:30:00,89.62,89.73,89.34,89.4,13228.0,89.62,89.73,89.34,89.4,13228.0
2019-06-07 15:00:00,89.37,89.56,89.2,89.45,17483.0,89.37,89.56,89.2,89.45,17483.0
2019-06-07 15:30:00,89.4,89.44,88.89,88.95,51483.0,89.4,89.44,88.89,88.95,51483.0
2019-06-10 09:30:00,89.74,92.7,89.67,92.67,61338.0,89.74,92.7,89.67,92.67,61338.0
2019-06-10 10:00:00,92.67,93.33,92.27,92.6,57695.0,92.67,93.33,92.27,92.6,57695.0
2019-06-10 10:30:00,92.5,92.91,92.15,92.89,31919.0,92.5,92.91,92.15,92.89,31919.0
2019-06-10 11:00:00,92.86,93.12,92.45,92.67,51362.0,92.86,93.12,92.45,92.67,51362.0
2019-06-10 11:30:00,92.59,93.25,92.25,93.0,36437.0,92.59,93.25,92.25,93.0,36437.0
2019-06-10 12:00:00,92.97,93.06,91.73,91.92,38343.0,92.97,93.06,91.73,91.92,38343.0
2019-06-10 12:30:00,91.78,92.23,91.78,92.05,16086.0,91.78,92.23,91.78,92.05,16086.0
2019-06-10 13:00:00,92.04,92.55,92.02,92.42,17290.0,92.04,92.55,92.02,92.42,17290.0
2019-06-10 13:30:00,92.47,92.56,91.57,91.95,15057.0,92.47,92.56,91.57,91.95,15057.0
2019-06-10 14:00:00,91.93,91.93,91.25,91.73,28475.0,91.93,91.93,91.25,91.73,28475.0
2019-06-10 14:30:00,91.76,92.54,91.75,92.32,35965.0,91.76,92.54,91.75,92.32,35965.0
2019-06-10 15:00:00,92.29,92.56,92.17,92.49,34898.0,92.29,92.56,92.17,92.49,34898.0
2019-06-10 15:30:00,92.43,92.57,92.24,92.35,83187.0,92.43,92.57,92.24,92.35,83187.0
2019-06-11 09:30:00,93.13,94.74,92.75,94.38,73060.0,93.13,94.74,92.75,94.38,73060.0
2019-06-11 10:00:00,94.3,94.84,93.63,94.57,43857.0,94.3,94.84,93.63,94.57,43857.0
2019-06-11 10:30:00,94.54,95.28,94.41,95.18,45115.0,94.54,95.28,94.41,95.18,45115.0
2019-06-11 11:00:00,95.24,95.47,94.81,94.98,58390.0,95.24,95.47,94.81,94.98,58390.0
2019-06-11 11:30:00,95.0,95.08,93.42,93.44,73489.0,95.0,95.08,93.42,93.44,73489.0
2019-06-11 12:00:00,93.41,93.48,91.87,92.26,45184.0,93.41,93.48,91.87,92.26,45184.0
2019-06-11 12:30:00,92.33,92.6,91.86,91.98,19506.0,92.33,92.6,91.86,91.98,19506.0
2019-06-11 13:00:00,92.08,92.89,92.08,92.37,19569.0,92.08,92.89,92.08,92.37,19569.0
2019-06-11 13:30:00,92.38,93.83,92.38,93.8,22591.0,92.38,93.83,92.38,93.8,22591.0
2019-06-11 14:00:00,93.84,94.31,93.76,93.76,17304.0,93.84,94.31,93.76,93.76,17304.0
2019-06-11 14:30:00,93.72,93.82,92.94,93.45,25486.0,93.72,93.82,92.94,93.45,25486.0
2019-06-11 15:00:00,93.42,93.6,93.19,93.3,30172.0,93.42,93.6,93.19,93.3,30172.0
2019-06-11 15:30:00,93.41,93.43,92.88,93.16,101130.0,93.41,93.43,92.88,93.16,101130.0
2019-06-12 09:30:00,92.88,94.42,92.0,93.33,68090.0,92.88,94.42,92.0,93.33,68090.0
2019-06-12 10:00:00,93.52,93.72,92.82,93.1,26676.0,93.52,93.72,92.82,93.1,26676.0
2019-06-12 10:30:00,93.31,94.11,93.12,93.53,45606.0,93.31,94.11,93.12,93.53,45606.0
2019-06-12 11:00:00,93.5,93.62,93.03,93.15,38893.0,93.5,93.62,93.03,93.15,38893.0
2019-06-12 11:30:00,93.2,93.8,93.11,93.64,29635.0,93.2,93.8,93.11,93.64,29635.0
2019-06-12 12:00:00,93.72,94.49,93.7,94.29,52304.0,93.72,94.49,93.7,94.29,52304.0
2019-06-12 12:30:00,94.21,94.87,93.92,94.73,39711.0,94.21,94.87,93.92,94.73,39711.0
2019-06-12 13:00:00,94.68,95.49,94.41,95.29,80513.0,94.68,95.49,94.41,95.29,80513.0
2019-06-12 13:30:00,95.29,95.33,94.4,94.92,72765.0,95.29,95.33,94.4,94.92,72765.0
2019-06-12 14:00:00,94.9,95.21,94.82,95.11,52083.0,94.9,95.21,94.82,95.11,52083.0
2019-06-12 14:30:00,95.22,95.48,94.78,95.48,70029.0,95.22,95.48,94.78,95.48,70029.0
2019-06-12 15:00:00,95.45,95.97,95.1,95.76,147684.0,95.45,95.97,95.1,95.76,147684.0
2019-06-12 15:30:00,95.82,96.48,94.43,94.87,398132.0,95.82,96.48,94.43,94.87,398132.0
2019-06-13 09:30:00,120.0,121.75,113.9,115.56,2066838.0,120.0,121.75,113.9,115.56,2066838.0
2019-06-13 10:00:00,115.55,115.9,112.11,114.2,983205.0,115.55,115.9,112.11,114.2,983205.0
2019-06-13 10:30:00,114.14,115.35,112.92,115.07,573000.0,114.14,115.35,112.92,115.07,573000.0
2019-06-13 11:00:00,115.0,116.65,114.12,114.98,460423.0,115.0,116.65,114.12,114.98,460423.0
2019-06-13 11:30:00,115.0,115.57,113.81,114.06,206202.0,115.0,115.57,113.81,114.06,206202.0
2019-06-13 12:00:00,114.13,114.83,113.04,114.01,193444.0,114.13,114.83,113.04,114.01,193444.0
2019-06-13 12:30:00,114.02,114.57,113.25,113.62,153269.0,114.02,114.57,113.25,113.62,153269.0
2019-06-13 13:00:00,113.61,113.72,112.12,112.37,242518.0,113.61,113.72,112.12,112.37,242518.0
2019-06-13 13:30:00,112.3,112.8,110.38,111.72,509748.0,112.3,112.8,110.38,111.72,509748.0
2019-06-13 14:00:00,111.84,113.36,111.04,112.91,313976.0,111.84,113.36,111.04,112.91,313976.0
2019-06-13 14:30:00,112.98,112.98,111.58,112.44,185566.0,112.98,112.98,111.58,112.44,185566.0
2019-06-13 15:00:00,112.44,112.5,111.52,112.13,200621.0,112.44,112.5,111.52,112.13,200621.0
2019-06-13 15:30:00,112.13,112.52,109.71,109.88,689108.0,112.13,112.52,109.71,109.88,689108.0
2019-06-14 09:30:00,109.87,111.28,107.55,110.31,450691.0,109.87,111.28,107.55,110.31,450691.0
2019-06-14 10:00:00,110.3,110.68,109.17,109.4,177824.0,110.3,110.68,109.17,109.4,177824.0
2019-06-14 10:30:00,109.38,109.75,108.69,108.71,84007.0,109.38,109.75,108.69,108.71,84007.0
2019-06-14 11:00:00,108.65,109.4,107.77,108.17,118230.0,108.65,109.4,107.77,108.17,118230.0
2019-06-14 11:30:00,108.16,108.48,106.74,107.09,93989.0,108.16,108.48,106.74,107.09,93989.0
2019-06-14 12:00:00,107.15,108.55,106.9,108.55,89084.0,107.15,108.55,106.9,108.55,89084.0
2019-06-14 12:30:00,108.48,109.04,108.26,108.97,51832.0,108.48,109.04,108.26,108.97,51832.0
2019-06-14 13:00:00,108.9,109.85,108.83,109.77,73150.0,108.9,109.85,108.83,109.77,73150.0
2019-06-14 13:30:00,109.77,110.48,109.43,109.5,76412.0,109.77,110.48,109.43,109.5,76412.0
2019-06-14 14:00:00,109.43,110.31,109.43,110.2,65223.0,109.43,110.31,109.43,110.2,65223.0
2019-06-14 14:30:00,110.2,111.43,110.18,111.04,114914.0,110.2,111.43,110.18,111.04,114914.0
2019-06-14 15:00:00,111.0,112.2,110.97,111.5,117174.0,111.0,112.2,110.97,111.5,117174.0
2019-06-14 15:30:00,111.44,111.76,110.94,111.37,277526.0,111.44,111.76,110.94,111.37,277526.0
2019-06-17 09:30:00,111.2,114.1,110.89,113.23,171287.0,111.2,114.1,110.89,113.23,171287.0
2019-06-17 10:00:00,113.23,113.58,112.34,112.52,90078.0,113.23,113.58,112.34,112.52,90078.0
2019-06-17 10:30:00,112.52,113.53,112.52,112.98,50900.0,112.52,113.53,112.52,112.98,50900.0
2019-06-17 11:00:00,112.95,113.5,112.86,113.26,32275.0,112.95,113.5,112.86,113.26,32275.0
2019-06-17 11:30:00,113.26,113.73,113.06,113.65,32142.0,113.26,113.73,113.06,113.65,32142.0
2019-06-17 12:00:00,113.57,113.77,113.1,113.1,28493.0,113.57,113.77,113.1,113.1,28493.0
2019-06-17 12:30:00,112.99,113.44,112.72,113.11,30092.0,112.99,113.44,112.72,113.11,30092.0
2019-06-17 13:00:00,113.11,113.67,112.96,113.67,29949.0,113.11,113.67,112.96,113.67,29949.0
2019-06-17 13:30:00,113.65,113.95,113.33,113.6,32969.0,113.65,113.95,113.33,113.6,32969.0
2019-06-17 14:00:00,113.6,113.74,112.88,113.28,28677.0,113.6,113.74,112.88,113.28,28677.0
2019-06-17 14:30:00,113.21,113.63,113.11,113.34,26183.0,113.21,113.63,113.11,113.34,26183.0
2019-06-17 15:00:00,113.33,114.11,113.24,114.03,63001.0,113.33,114.11,113.24,114.03,63001.0
2019-06-17 15:30:00,114.04,114.04,113.13,113.16,129055.0,114.04,114.04,113.13,113.16,129055.0
2019-06-18 09:30:00,113.73,117.62,113.59,116.81,141143.0,113.73,117.62,113.59,116.81,141143.0
2019-06-18 10:00:00,116.79,117.44,115.33,116.61,69523.0,116.79,117.44,115.33,116.61,69523.0
2019-06-18 10:30:00,116.62,117.19,116.18,116.95,93661.0,116.62,117.19,116.18,116.95,93661.0
2019-06-18 11:00:00,116.95,117.26,115.99,116.08,42841.0,116.95,117.26,115.99,116.08,42841.0
2019-06-18 11:30:00,115.99,116.19,114.42,114.91,35789.0,115.99,116.19,114.42,114.91,35789.0
2019-06-18 12:00:00,114.93,115.95,114.93,115.87,22752.0,114.93,115.95,114.93,115.87,22752.0
2019-06-18 12:30:00,115.86,116.32,115.78,116.0,33345.0,115.86,116.32,115.78,116.0,33345.0
2019-06-18 13:00:00,115.94,116.58,115.62,116.14,22320.0,115.94,116.58,115.62,116.14,22320.0
2019-06-18 13:30:00,116.25,117.06,116.19,116.95,34646.0,116.25,117.06,116.19,116.95,34646.0
2019-06-18 14:00:00,116.97,117.19,116.61,116.82,33402.0,116.97,117.19,116.61,116.82,33402.0
2019-06-18 14:30:00,116.81,116.81,116.35,116.44,15366.0,116.81,116.81,116.35,116.44,15366.0
2019-06-18 15:00:00,116.46,116.5,115.99,116.2,37577.0,116.46,116.5,115.99,116.2,37577.0
2019-06-18 15:30:00,116.06,116.26,115.46,115.77,103289.0,116.06,116.26,115.46,115.77,103289.0
2019-06-19 09:30:00,115.75,117.56,114.71,117.3,47951.0,115.75,117.56,114.71,117.3,47951.0
2019-06-19 10:00:00,117.49,117.55,116.65,117.02,43249.0,117.49,117.55,116.65,117.02,43249.0
2019-06-19 10:30:00,117.03,117.48,116.08,116.41,50498.0,117.03,117.48,116.08,116.41,50498.0
2019-06-19 11:00:00,116.45,116.51,114.61,115.27,115422.0,116.45,116.51,114.61,115.27,115422.0
2019-06-19 11:30:00,115.38,115.9,115.26,115.44,19175.0,115.38,115.9,115.26,115.44,19175.0
2019-06-19 12:00:00,115.42,115.5,114.8,115.33,18435.0,115.42,115.5,114.8,115.33,18435.0
2019-06-19 12:30:00,115.32,115.55,115.04,115.39,24323.0,115.32,115.55,115.04,115.39,24323.0
2019-06-19 13:00:00,115.41,115.69,115.25,115.58,14188.0,115.41,115.69,115.25,115.58,14188.0
2019-06-19 13:30:00,115.58,115.8,115.43,115.47,13717.0,115.58,115.8,115.43,115.47,13717.0
2019-06-19 14:00:00,115.65,116.55,115.23,116.28,35945.0,115.65,116.55,115.23,116.28,35945.0
2019-06-19 14:30:00,116.38,116.82,116.04,116.29,23581.0,116.38,116.82,116.04,116.29,23581.0
2019-06-19 15:00:00,116.19,117.52,116.17,117.48,48154.0,116.19,117.52,116.17,117.48,48154.0
2019-06-19 15:30:00,117.52,117.68,117.03,117.3,109581.0,117.52,117.68,117.03,117.3,109581.0
2019-06-20 09:30:00,118.31,118.31,116.53,117.42,62848.0,118.31,118.31,116.53,117.42,62848.0
2019-06-20 10:00:00,117.22,117.37,116.75,117.17,36303.0,117.22,117.37,116.75,117.17,36303.0
2019-06-20 10:30:00,117.16,117.16,114.7,114.73,71107.0,117.16,117.16,114.7,114.73,71107.0
2019-06-20 11:00:00,114.69,115.11,113.28,114.05,61696.0,114.69,115.11,113.28,114.05,61696.0
2019-06-20 11:30:00,113.9,113.99,112.87,113.58,53996.0,113.9,113.99,112.87,113.58,53996.0
2019-06-20 12:00:00,113.69,113.69,112.14,113.04,80451.0,113.69,113.69,112.14,113.04,80451.0
2019-06-20 12:30:00,113.23,113.23,112.53,112.76,26678.0,113.23,113.23,112.53,112.76,26678.0
2019-06-20 13:00:00,112.89,113.98,112.58,113.76,51346.0,112.89,113.98,112.58,113.76,51346.0
2019-06-20 13:30:00,113.76,114.37,113.54,113.93,25819.0,113.76,114.37,113.54,113.93,25819.0
2019-06-20 14:00:00,113.75,114.25,113.39,114.25,23768.0,113.75,114.25,113.39,114.25,23768.0
2019-06-20 14:30:00,114.4,114.69,113.89,114.31,28729.0,114.4,114.69,113.89,114.31,28729.0
2019-06-20 15:00:00,114.16,114.73,114.13,114.55,23394.0,114.16,114.73,114.13,114.55,23394.0
2019-06-20 15:30:00,114.54,115.53,114.41,115.28,109596.0,114.54,115.53,114.41,115.28,109596.0
2019-06-21 09:30:00,114.41,115.18,113.48,115.18,34576.0,114.41,115.18,113.48,115.18,34576.0
2019-06-21 10:00:00,115.19,116.19,115.05,116.16,18642.0,115.19,116.19,115.05,116.16,18642.0
2019-06-21 10:30:00,116.05,117.05,116.01,116.85,31917.0,116.05,117.05,116.01,116.85,31917.0
2019-06-21 11:00:00,116.95,117.3,116.01,116.53,29137.0,116.95,117.3,116.01,116.53,29137.0
2019-06-21 11:30:00,116.55,116.8,115.63,115.84,33825.0,116.55,116.8,115.63,115.84,33825.0
2019-06-21 12:00:00,115.84,116.25,115.7,115.94,12801.0,115.84,116.25,115.7,115.94,12801.0
2019-06-21 12:30:00,116.0,116.58,115.65,116.52,12763.0,116.0,116.58,115.65,116.52,12763.0
2019-06-21 13:00:00,116.5,117.11,116.5,116.89,13753.0,116.5,117.11,116.5,116.89,13753.0
2019-06-21 13:30:00,116.89,116.89,116.01,116.5,22676.0,116.89,116.89,116.01,116.5,22676.0
2019-06-21 14:00:00,116.58,117.38,116.58,116.76,22688.0,116.58,117.38,116.58,116.76,22688.0
2019-06-21 14:30:00,116.87,117.19,116.84,117.05,15286.0,116.87,117.19,116.84,117.05,15286.0
2019-06-21 15:00:00,117.08,117.35,116.06,116.11,34317.0,117.08,117.35,116.06,116.11,34317.0
2019-06-21 15:30:00,116.12,116.12,114.73,114.77,151316.0,116.12,116.12,114.73,114.77,151316.0
2019-06-24 09:30:00,116.82,116.82,114.95,115.65,35695.0,116.82,116.82,114.95,115.65,35695.0
2019-06-24 10:00:00,115.62,116.55,115.2,115.7,43869.0,115.62,116.55,115.2,115.7,43869.0
2019-06-24 10:30:00,115.72,115.98,113.88,114.13,31536.0,115.72,115.98,113.88,114.13,31536.0
2019-06-24 11:00:00,114.19,114.92,114.0,114.7,14748.0,114.19,114.92,114.0,114.7,14748.0
2019-06-24 11:30:00,114.76,115.05,114.56,114.63,12619.0,114.76,115.05,114.56,114.63,12619.0
2019-06-24 12:00:00,114.64,114.71,114.01,114.08,19530.0,114.64,114.71,114.01,114.08,19530.0
2019-06-24 12:30:00,114.0,114.33,113.88,114.28,15253.0,114.0,114.33,113.88,114.28,15253.0
2019-06-24 13:00:00,114.32,114.45,114.18,114.35,9361.0,114.32,114.45,114.18,114.35,9361.0
2019-06-24 13:30:00,114.31,114.88,114.31,114.61,9927.0,114.31,114.88,114.31,114.61,9927.0
2019-06-24 14:00:00,114.64,114.75,114.46,114.61,10052.0,114.64,114.75,114.46,114.61,10052.0
2019-06-24 14:30:00,114.67,114.99,114.63,114.73,16644.0,114.67,114.99,114.63,114.73,16644.0
2019-06-24 15:00:00,114.73,114.86,114.39,114.48,28946.0,114.73,114.86,114.39,114.48,28946.0
2019-06-24 15:30:00,114.44,115.16,114.29,114.87,85490.0,114.44,115.16,114.29,114.87,85490.0
2019-06-25 09:30:00,115.15,115.45,113.39,115.43,22574.0,115.15,115.45,113.39,115.43,22574.0
2019-06-25 10:00:00,115.29,115.37,114.36,114.58,21029.0,115.29,115.37,114.36,114.58,21029.0
2019-06-25 10:30:00,114.67,114.88,113.27,113.68,29343.0,114.67,114.88,113.27,113.68,29343.0
2019-06-25 11:00:00,113.61,113.95,113.23,113.23,12315.0,113.61,113.95,113.23,113.23,12315.0
2019-06-25 11:30:00,113.23,114.05,113.17,114.05,15915.0,113.23,114.05,113.17,114.05,15915.0
2019-06-25 12:00:00,114.04,114.38,113.86,113.95,19666.0,114.04,114.38,113.86,113.95,19666.0
2019-06-25 12:30:00,113.99,113.99,112.58,112.58,30417.0,113.99,113.99,112.58,112.58,30417.0
2019-06-25 13:00:00,112.55,113.02,112.26,112.68,32049.0,112.55,113.02,112.26,112.68,32049.0
2019-06-25 13:30:00,112.76,113.0,112.29,112.3,15741.0,112.76,113.0,112.29,112.3,15741.0
2019-06-25 14:00:00,112.28,112.29,111.18,111.39,27381.0,112.28,112.29,111.18,111.39,27381.0
2019-06-25 14:30:00,111.26,111.34,110.2,110.63,32651.0,111.26,111.34,110.2,110.63,32651.0
2019-06-25 15:00:00,110.68,111.4,110.4,111.28,29323.0,110.68,111.4,110.4,111.28,29323.0
2019-06-25 15:30:00,111.32,111.58,110.77,110.87,131841.0,111.32,111.58,110.77,110.87,131841.0
2019-06-26 09:30:00,111.56,112.08,110.55,111.09,54123.0,111.56,112.08,110.55,111.09,54123.0
2019-06-26 10:00:00,110.94,111.94,110.83,111.69,25232.0,110.94,111.94,110.83,111.69,25232.0
2019-06-26 10:30:00,111.84,112.44,111.2,111.36,22971.0,111.84,112.44,111.2,111.36,22971.0
2019-06-26 11:00:00,111.21,111.72,111.01,111.72,20398.0,111.21,111.72,111.01,111.72,20398.0
2019-06-26 11:30:00,111.71,111.94,111.3,111.54,22501.0,111.71,111.94,111.3,111.54,22501.0
2019-06-26 12:00:00,111.64,111.67,110.77,111.39,20628.0,111.64,111.67,110.77,111.39,20628.0
2019-06-26 12:30:00,111.31,111.36,110.3,110.37,28033.0,111.31,111.36,110.3,110.37,28033.0
2019-06-26 13:00:00,110.36,110.58,110.02,110.34,28903.0,110.36,110.58,110.02,110.34,28903.0
2019-06-26 13:30:00,110.3,110.43,110.16,110.22,16006.0,110.3,110.43,110.16,110.22,16006.0
2019-06-26 14:00:00,110.16,110.3,109.57,109.77,36688.0,110.16,110.3,109.57,109.77,36688.0
2019-06-26 14:30:00,109.77,110.05,109.13,110.03,52840.0,109.77,110.05,109.13,110.03,52840.0
2019-06-26 15:00:00,110.05,110.52,109.45,109.73,44016.0,110.05,110.52,109.45,109.73,44016.0
2019-06-26 15:30:00,109.7,109.7,109.1,109.1,122116.0,109.7,109.7,109.1,109.1,122116.0
2019-06-27 09:30:00,110.0,110.32,108.64,110.32,24269.0,110.0,110.32,108.64,110.32,24269.0
2019-06-27 10:00:00,110.33,111.72,110.1,111.67,38786.0,110.33,111.72,110.1,111.67,38786.0
2019-06-27 10:30:00,111.57,112.38,111.06,112.2,39009.0,111.57,112.38,111.06,112.2,39009.0
2019-06-27 11:00:00,112.17,112.28,110.91,111.68,25573.0,112.17,112.28,110.91,111.68,25573.0
2019-06-27 11:30:00,111.62,113.34,111.62,112.69,51093.0,111.62,113.34,111.62,112.69,51093.0
2019-06-27 12:00:00,112.71,113.02,112.47,112.95,21255.0,112.71,113.02,112.47,112.95,21255.0
2019-06-27 12:30:00,112.9,113.34,112.89,113.24,17553.0,112.9,113.34,112.89,113.24,17553.0
2019-06-27 13:00:00,113.23,113.35,112.91,112.95,22956.0,113.23,113.35,112.91,112.95,22956.0
2019-06-27 13:30:00,112.97,113.16,112.66,112.67,17106.0,112.97,113.16,112.66,112.67,17106.0
2019-06-27 14:00:00,112.68,113.19,112.67,113.07,30132.0,112.68,113.19,112.67,113.07,30132.0
2019-06-27 14:30:00,113.04,114.19,113.0,114.13,43277.0,113.04,114.19,113.0,114.13,43277.0
2019-06-27 15:00:00,114.13,114.57,113.91,114.08,44706.0,114.13,114.57,113.91,114.08,44706.0
2019-06-27 15:30:00,114.08,114.2,113.5,113.51,122731.0,114.08,114.2,113.5,113.51,122731.0
2019-06-28 09:30:00,113.5,115.06,113.4,113.86,35236.0,113.5,115.06,113.4,113.86,35236.0
2019-06-28 10:00:00,113.91,114.01,112.73,113.36,21899.0,113.91,114.01,112.73,113.36,21899.0
2019-06-28 10:30:00,113.36,113.6,112.66,113.05,24721.0,113.36,113.6,112.66,113.05,24721.0
2019-06-28 11:00:00,113.23,113.3,112.35,113.24,21597.0,113.23,113.3,112.35,113.24,21597.0
2019-06-28 11:30:00,113.2,113.71,112.55,113.64,24934.0,113.2,113.71,112.55,113.64,24934.0
2019-06-28 12:00:00,113.76,114.28,113.42,114.12,10147.0,113.76,114.28,113.42,114.12,10147.0
2019-06-28 12:30:00,114.05,114.2,113.83,114.18,8311.0,114.05,114.2,113.83,114.18,8311.0
2019-06-28 13:00:00,114.13,114.13,113.66,114.0,9982.0,114.13,114.13,113.66,114.0,9982.0
2019-06-28 13:30:00,114.07,114.47,114.0,114.2,18557.0,114.07,114.47,114.0,114.2,18557.0
2019-06-28 14:00:00,114.21,114.8,114.18,114.8,23052.0,114.21,114.8,114.18,114.8,23052.0
2019-06-28 14:30:00,114.81,115.07,114.68,114.99,23223.0,114.81,115.07,114.68,114.99,23223.0
2019-06-28 15:00:00,115.08,115.3,114.61,114.65,28309.0,115.08,115.3,114.61,114.65,28309.0
2019-06-28 15:30:00,114.71,115.52,114.47,115.37,161668.0,114.71,115.52,114.47,115.37,161668.0
2019-07-01 09:30:00,117.66,118.49,116.84,117.42,94923.0,117.66,118.49,116.84,117.42,94923.0
2019-07-01 10:00:00,117.26,118.45,117.25,118.14,46392.0,117.26,118.45,117.25,118.14,46392.0
2019-07-01 10:30:00,118.22,118.41,117.88,118.4,63706.0,118.22,118.41,117.88,118.4,63706.0
2019-07-01 11:00:00,118.34,118.61,117.28,117.69,40509.0,118.34,118.61,117.28,117.69,40509.0
2019-07-01 11:30:00,117.69,118.9,117.66,118.54,44512.0,117.69,118.9,117.66,118.54,44512.0
2019-07-01 12:00:00,118.68,119.67,118.61,118.85,78342.0,118.68,119.67,118.61,118.85,78342.0
2019-07-01 12:30:00,118.83,118.86,117.8,118.09,32164.0,118.83,118.86,117.8,118.09,32164.0
2019-07-01 13:00:00,118.11,118.15,117.56,117.88,43239.0,118.11,118.15,117.56,117.88,43239.0
2019-07-01 13:30:00,117.88,118.43,117.5,118.25,27173.0,117.88,118.43,117.5,118.25,27173.0
2019-07-01 14:00:00,118.27,118.47,117.92,118.12,32241.0,118.27,118.47,117.92,118.12,32241.0
2019-07-01 14:30:00,118.06,118.37,117.92,118.32,22193.0,118.06,118.37,117.92,118.32,22193.0
2019-07-01 15:00:00,118.45,119.2,118.45,119.0,35824.0,118.45,119.2,118.45,119.0,35824.0
2019-07-01 15:30:00,118.98,119.1,118.45,118.84,91786.0,118.98,119.1,118.45,118.84,91786.0
2019-07-02 09:30:00,118.5,119.49,117.59,118.53,34289.0,118.5,119.49,117.59,118.53,34289.0
2019-07-02 10:00:00,118.43,119.41,118.12,119.25,30838.0,118.43,119.41,118.12,119.25,30838.0
2019-07-02 10:30:00,119.44,119.69,118.73,119.08,23023.0,119.44,119.69,118.73,119.08,23023.0
2019-07-02 11:00:00,118.99,119.58,118.69,119.51,20977.0,118.99,119.58,118.69,119.51,20977.0
2019-07-02 11:30:00,119.46,119.49,118.88,119.34,17650.0,119.46,119.49,118.88,119.34,17650.0
2019-07-02 12:00:00,119.23,119.88,119.06,119.56,32200.0,119.23,119.88,119.06,119.56,32200.0
2019-07-02 12:30:00,119.57,119.57,118.78,119.14,45266.0,119.57,119.57,118.78,119.14,45266.0
2019-07-02 13:00:00,119.17,119.4,118.91,119.07,21974.0,119.17,119.4,118.91,119.07,21974.0
2019-07-02 13:30:00,119.07,119.35,118.9,119.02,49329.0,119.07,119.35,118.9,119.02,49329.0
2019-07-02 14:00:00,118.91,119.28,118.7,118.74,24625.0,118.91,119.28,118.7,118.74,24625.0
2019-07-02 14:30:00,118.69,119.36,118.62,119.09,26036.0,118.69,119.36,118.62,119.09,26036.0
2019-07-02 15:00:00,119.15,119.52,119.04,119.27,37232.0,119.15,119.52,119.04,119.27,37232.0
2019-07-02 15:30:00,119.2,119.72,118.98,119.72,67278.0,119.2,119.72,118.98,119.72,67278.0
2019-07-03 09:30:00,120.0,120.63,119.3,119.97,66165.0,120.0,120.63,119.3,119.97,66165.0
2019-07-03 10:00:00,119.91,120.18,119.14,119.69,32255.0,119.91,120.18,119.14,119.69,32255.0
2019-07-03 10:30:00,119.84,121.4,119.67,121.09,37709.0,119.84,121.4,119.67,121.09,37709.0
2019-07-03 11:00:00,121.1,121.1,120.04,120.27,25289.0,121.1,121.1,120.04,120.27,25289.0
2019-07-03 11:30:00,120.24,121.06,120.05,120.86,30630.0,120.24,121.06,120.05,120.86,30630.0
2019-07-03 12:00:00,120.95,122.18,120.69,121.61,76694.0,120.95,122.18,120.69,121.61,76694.0
2019-07-03 12:30:00,121.6,121.7,121.11,121.12,68167.0,121.6,121.7,121.11,121.12,68167.0
2019-07-05 09:30:00,120.48,123.12,120.48,122.89,46537.0,120.48,123.12,120.48,122.89,46537.0
2019-07-05 10:00:00,122.76,123.03,121.66,122.15,19370.0,122.76,123.03,121.66,122.15,19370.0
2019-07-05 10:30:00,122.21,122.34,121.52,121.78,12446.0,122.21,122.34,121.52,121.78,12446.0
2019-07-05 11:00:00,121.9,122.25,121.43,122.19,12432.0,121.9,122.25,121.43,122.19,12432.0
2019-07-05 11:30:00,122.19,122.23,121.72,122.22,8651.0,122.19,122.23,121.72,122.22,8651.0
2019-07-05 12:00:00,122.22,122.61,122.1,122.2,16894.0,122.22,122.61,122.1,122.2,16894.0
2019-07-05 12:30:00,122.13,122.4,121.55,121.8,18949.0,122.13,122.4,121.55,121.8,18949.0
2019-07-05 13:00:00,121.9,122.05,121.7,121.82,20484.0,121.9,122.05,121.7,121.82,20484.0
2019-07-05 13:30:00,121.87,122.31,121.87,122.11,9740.0,121.87,122.31,121.87,122.11,9740.0
2019-07-05 14:00:00,122.31,122.76,122.12,122.56,19210.0,122.31,122.76,122.12,122.56,19210.0
2019-07-05 14:30:00,122.71,122.98,122.46,122.87,19740.0,122.71,122.98,122.46,122.87,19740.0
2019-07-05 15:00:00,122.79,122.9,122.59,122.69,16990.0,122.79,122.9,122.59,122.69,16990.0
2019-07-05 15:30:00,122.7,122.88,122.39,122.57,54362.0,122.7,122.88,122.39,122.57,54362.0
2019-07-08 09:30:00,122.56,123.0,121.57,122.44,20875.0,122.56,123.0,121.57,122.44,20875.0
2019-07-08 10:00:00,122.35,122.98,122.22,122.66,27071.0,122.35,122.98,122.22,122.66,27071.0
2019-07-08 10:30:00,122.66,122.66,121.64,122.27,28404.0,122.66,122.66,121.64,122.27,28404.0
2019-07-08 11:00:00,122.3,122.4,121.35,121.52,18885.0,122.3,122.4,121.35,121.52,18885.0
2019-07-08 11:30:00,121.36,121.45,120.67,120.69,28249.0,121.36,121.45,120.67,120.69,28249.0
2019-07-08 12:00:00,120.79,120.79,119.66,119.68,44079.0,120.79,120.79,119.66,119.68,44079.0
2019-07-08 12:30:00,119.71,120.18,119.38,120.13,47834.0,119.71,120.18,119.38,120.13,47834.0
2019-07-08 13:00:00,120.14,120.2,119.86,119.99,20698.0,120.14,120.2,119.86,119.99,20698.0
2019-07-08 13:30:00,119.98,120.04,118.85,119.18,38943.0,119.98,120.04,118.85,119.18,38943.0
2019-07-08 14:00:00,119.17,119.38,118.5,119.38,48623.0,119.17,119.38,118.5,119.38,48623.0
2019-07-08 14:30:00,119.4,119.63,118.96,119.57,30734.0,119.4,119.63,118.96,119.57,30734.0
2019-07-08 15:00:00,119.63,119.79,119.24,119.52,36883.0,119.63,119.79,119.24,119.52,36883.0
2019-07-08 15:30:00,119.53,119.83,119.19,119.28,135445.0,119.53,119.83,119.19,119.28,135445.0
2019-07-09 09:30:00,118.59,120.94,118.0,119.65,20100.0,118.59,120.94,118.0,119.65,20100.0
2019-07-09 10:00:00,119.62,120.76,119.42,120.66,33884.0,119.62,120.76,119.42,120.66,33884.0
2019-07-09 10:30:00,120.52,120.62,120.0,120.02,43876.0,120.52,120.62,120.0,120.02,43876.0
2019-07-09 11:00:00,120.01,120.31,119.64,120.01,16389.0,120.01,120.31,119.64,120.01,16389.0
2019-07-09 11:30:00,119.99,121.47,119.7,121.41,60313.0,119.99,121.47,119.7,121.41,60313.0
2019-07-09 12:00:00,121.39,121.78,120.99,121.71,50428.0,121.39,121.78,120.99,121.71,50428.0
2019-07-09 12:30:00,121.76,122.0,121.34,121.53,18443.0,121.76,122.0,121.34,121.53,18443.0
2019-07-09 13:00:00,121.34,122.34,121.34,121.73,18477.0,121.34,122.34,121.34,121.73,18477.0
2019-07-09 13:30:00,121.93,121.96,120.71,120.71,16402.0,121.93,121.96,120.71,120.71,16402.0
2019-07-09 14:00:00,120.71,121.47,120.3,120.3,28753.0,120.71,121.47,120.3,120.3,28753.0
2019-07-09 14:30:00,120.26,120.95,120.09,120.6,27816.0,120.26,120.95,120.09,120.6,27816.0
2019-07-09 15:00:00,120.63,121.15,120.62,120.8,37533.0,120.63,121.15,120.62,120.8,37533.0
2019-07-09 15:30:00,120.81,121.42,120.55,121.28,98361.0,120.81,121.42,120.55,121.28,98361.0
2019-07-10 09:30:00,122.14,122.14,120.31,120.76,34857.0,122.14,122.14,120.31,120.76,34857.0
2019-07-10 10:00:00,120.74,121.07,119.15,119.5,28078.0,120.74,121.07,119.15,119.5,28078.0
2019-07-10 10:30:00,119.52,120.17,119.41,119.83,28420.0,119.52,120.17,119.41,119.83,28420.0
2019-07-10 11:00:00,119.83,120.17,119.61,120.16,16277.0,119.83,120.17,119.61,120.16,16277.0
2019-07-10 11:30:00,120.2,120.47,120.12,120.32,7997.0,120.2,120.47,120.12,120.32,7997.0
2019-07-10 12:00:00,120.23,120.39,119.92,120.21,11117.0,120.23,120.39,119.92,120.21,11117.0
2019-07-10 12:30:00,120.21,120.5,120.08,120.2,18936.0,120.21,120.5,120.08,120.2,18936.0
2019-07-10 13:00:00,120.27,120.61,120.02,120.21,46673.0,120.27,120.61,120.02,120.21,46673.0
2019-07-10 13:30:00,120.23,120.47,120.21,120.34,9043.0,120.23,120.47,120.21,120.34,9043.0
2019-07-10 14:00:00,120.43,120.8,120.27,120.46,25656.0,120.43,120.8,120.27,120.46,25656.0
2019-07-10 14:30:00,120.45,120.83,120.37,120.81,21138.0,120.45,120.83,120.37,120.81,21138.0
2019-07-10 15:00:00,120.83,120.84,120.18,120.35,32278.0,120.83,120.84,120.18,120.35,32278.0
2019-07-10 15:30:00,120.36,120.37,119.71,119.82,60170.0,120.36,120.37,119.71,119.82,60170.0
2019-07-11 09:30:00,119.07,121.0,118.3,120.91,29266.0,119.07,121.0,118.3,120.91,29266.0
2019-07-11 10:00:00,120.73,121.22,119.79,120.35,9007.0,120.73,121.22,119.79,120.35,9007.0
2019-07-11 10:30:00,120.34,120.6,119.92,120.56,6851.0,120.34,120.6,119.92,120.56,6851.0
2019-07-11 11:00:00,120.43,121.13,120.43,120.82,7541.0,120.43,121.13,120.43,120.82,7541.0
2019-07-11 11:30:00,120.63,121.39,120.61,121.18,18857.0,120.63,121.39,120.61,121.18,18857.0
2019-07-11 12:00:00,121.2,121.72,121.03,121.22,28684.0,121.2,121.72,121.03,121.22,28684.0
2019-07-11 12:30:00,121.26,121.82,121.18,121.3,29053.0,121.26,121.82,121.18,121.3,29053.0
2019-07-11 13:00:00,121.31,121.61,121.1,121.18,18086.0,121.31,121.61,121.1,121.18,18086.0
2019-07-11 13:30:00,121.2,121.36,120.51,120.98,14503.0,121.2,121.36,120.51,120.98,14503.0
2019-07-11 14:00:00,120.99,120.99,120.23,120.76,10719.0,120.99,120.99,120.23,120.76,10719.0
2019-07-11 14:30:00,120.73,120.97,120.49,120.7,9152.0,120.73,120.97,120.49,120.7,9152.0
2019-07-11 15:00:00,120.73,121.1,120.65,120.88,9470.0,120.73,121.1,120.65,120.88,9470.0
2019-07-11 15:30:00,120.91,121.1,120.71,121.0,36034.0,120.91,121.1,120.71,121.0,36034.0
2019-07-12 09:30:00,120.97,122.58,120.36,122.27,33009.0,120.97,122.58,120.36,122.27,33009.0
2019-07-12 10:00:00,122.37,123.3,122.26,123.07,33147.0,122.37,123.3,122.26,123.07,33147.0
2019-07-12 10:30:00,123.05,123.2,122.28,122.33,33452.0,123.05,123.2,122.28,122.33,33452.0
2019-07-12 11:00:00,122.18,122.84,122.07,122.77,24624.0,122.18,122.84,122.07,122.77,24624.0
2019-07-12 11:30:00,122.78,123.28,122.7,123.09,25012.0,122.78,123.28,122.7,123.09,25012.0
2019-07-12 12:00:00,122.97,123.45,122.92,123.29,25966.0,122.97,123.45,122.92,123.29,25966.0
2019-07-12 12:30:00,123.29,123.35,122.67,122.74,26160.0,123.29,123.35,122.67,122.74,26160.0
2019-07-12 13:00:00,122.66,123.36,122.66,123.1,23675.0,122.66,123.36,122.66,123.1,23675.0
2019-07-12 13:30:00,123.01,123.16,122.46,122.55,10366.0,123.01,123.16,122.46,122.55,10366.0
2019-07-12 14:00:00,122.5,122.66,122.4,122.4,17569.0,122.5,122.66,122.4,122.4,17569.0
2019-07-12 14:30:00,122.47,122.78,122.29,122.3,20937.0,122.47,122.78,122.29,122.3,20937.0
2019-07-12 15:00:00,122.36,123.06,122.33,122.94,23468.0,122.36,123.06,122.33,122.94,23468.0
2019-07-12 15:30:00,122.95,123.06,122.23,122.27,42729.0,122.95,123.06,122.23,122.27,42729.0
2019-07-15 09:30:00,123.23,124.55,122.35,122.48,34347.0,123.23,124.55,122.35,122.48,34347.0
2019-07-15 10:00:00,122.83,123.58,122.71,123.39,31825.0,122.83,123.58,122.71,123.39,31825.0
2019-07-15 10:30:00,123.37,123.61,122.9,123.07,19033.0,123.37,123.61,122.9,123.07,19033.0
2019-07-15 11:00:00,122.97,123.23,122.72,123.03,16749.0,122.97,123.23,122.72,123.03,16749.0
2019-07-15 11:30:00,123.21,123.35,122.88,123.33,25760.0,123.21,123.35,122.88,123.33,25760.0
2019-07-15 12:00:00,123.4,123.43,122.92,123.18,22078.0,123.4,123.43,122.92,123.18,22078.0
2019-07-15 12:30:00,123.13,123.34,123.01,123.2,14682.0,123.13,123.34,123.01,123.2,14682.0
2019-07-15 13:00:00,123.19,123.4,122.9,123.1,60351.0,123.19,123.4,122.9,123.1,60351.0
2019-07-15 13:30:00,123.17,123.44,123.1,123.43,56219.0,123.17,123.44,123.1,123.43,56219.0
2019-07-15 14:00:00,123.42,123.58,123.03,123.37,57856.0,123.42,123.58,123.03,123.37,57856.0
2019-07-15 14:30:00,123.34,123.52,123.05,123.35,105902.0,123.34,123.52,123.05,123.35,105902.0
2019-07-15 15:00:00,123.37,124.5,123.37,124.21,31321.0,123.37,124.5,123.37,124.21,31321.0
2019-07-15 15:30:00,124.16,125.09,124.1,124.32,98681.0,124.16,125.09,124.1,124.32,98681.0
2019-07-16 09:30:00,124.13,125.2,123.55,125.1,41037.0,124.13,125.2,123.55,125.1,41037.0
2019-07-16 10:00:00,125.14,126.33,125.05,126.08,37144.0,125.14,126.33,125.05,126.08,37144.0
2019-07-16 10:30:00,125.95,126.25,125.26,126.04,18384.0,125.95,126.25,125.26,126.04,18384.0
2019-07-16 11:00:00,126.0,126.11,125.3,125.47,18150.0,126.0,126.11,125.3,125.47,18150.0
2019-07-16 11:30:00,125.46,126.73,125.45,126.17,28665.0,125.46,126.73,125.45,126.17,28665.0
2019-07-16 12:00:00,126.24,126.34,125.06,125.51,13670.0,126.24,126.34,125.06,125.51,13670.0
2019-07-16 12:30:00,125.49,125.52,125.0,125.21,16386.0,125.49,125.52,125.0,125.21,16386.0
2019-07-16 13:00:00,125.29,126.27,125.29,126.27,13752.0,125.29,126.27,125.29,126.27,13752.0
2019-07-16 13:30:00,126.28,126.46,125.62,125.62,8941.0,126.28,126.46,125.62,125.62,8941.0
2019-07-16 14:00:00,125.54,126.83,125.38,126.48,42281.0,125.54,126.83,125.38,126.48,42281.0
2019-07-16 14:30:00,126.44,126.88,126.02,126.78,35712.0,126.44,126.88,126.02,126.78,35712.0
2019-07-16 15:00:00,126.76,126.97,126.63,126.73,27902.0,126.76,126.97,126.63,126.73,27902.0
2019-07-16 15:30:00,126.62,126.79,126.43,126.47,54201.0,126.62,126.79,126.43,126.47,54201.0
2019-07-17 09:30:00,126.57,126.94,124.65,125.0,47992.0,126.57,126.94,124.65,125.0,47992.0
2019-07-17 10:00:00,125.14,125.88,124.81,124.97,19675.0,125.14,125.88,124.81,124.97,19675.0
2019-07-17 10:30:00,124.8,125.0,124.04,124.46,19898.0,124.8,125.0,124.04,124.46,19898.0
2019-07-17 11:00:00,124.74,124.87,124.16,124.16,10860.0,124.74,124.87,124.16,124.16,10860.0
2019-07-17 11:30:00,124.28,124.44,123.33,123.62,23278.0,124.28,124.44,123.33,123.62,23278.0
2019-07-17 12:00:00,123.66,124.43,123.47,124.31,17601.0,123.66,124.43,123.47,124.31,17601.0
2019-07-17 12:30:00,124.39,124.45,123.9,123.99,6937.0,124.39,124.45,123.9,123.99,6937.0
2019-07-17 13:00:00,123.75,124.68,123.74,124.68,9157.0,123.75,124.68,123.74,124.68,9157.0
2019-07-17 13:30:00,124.69,124.79,124.42,124.67,9595.0,124.69,124.79,124.42,124.67,9595.0
2019-07-17 14:00:00,124.66,124.77,123.97,124.66,21075.0,124.66,124.77,123.97,124.66,21075.0
2019-07-17 14:30:00,124.68,124.7,123.73,123.82,31363.0,124.68,124.7,123.73,123.82,31363.0
2019-07-17 15:00:00,123.81,124.38,123.63,124.14,20504.0,123.81,124.38,123.63,124.14,20504.0
2019-07-17 15:30:00,124.12,125.03,124.11,124.47,100637.0,124.12,125.03,124.11,124.47,100637.0
2019-07-18 09:30:00,124.07,125.0,123.02,124.19,19616.0,124.07,125.0,123.02,124.19,19616.0
2019-07-18 10:00:00,123.75,124.15,123.06,123.06,18927.0,123.75,124.15,123.06,123.06,18927.0
2019-07-18 10:30:00,123.2,123.39,122.09,122.48,53672.0,123.2,123.39,122.09,122.48,53672.0
2019-07-18 11:00:00,122.48,123.44,122.25,122.89,23471.0,122.48,123.44,122.25,122.89,23471.0
2019-07-18 11:30:00,123.12,123.24,122.26,122.72,44643.0,123.12,123.24,122.26,122.72,44643.0
2019-07-18 12:00:00,122.59,123.36,122.19,123.22,25741.0,122.59,123.36,122.19,123.22,25741.0
2019-07-18 12:30:00,123.2,124.68,123.17,124.31,49066.0,123.2,124.68,123.17,124.31,49066.0
2019-07-18 13:00:00,124.23,125.4,124.17,125.21,24781.0,124.23,125.4,124.17,125.21,24781.0
2019-07-18 13:30:00,125.21,125.46,124.67,125.15,22356.0,125.21,125.46,124.67,125.15,22356.0
2019-07-18 14:00:00,125.07,125.65,125.06,125.46,22096.0,125.07,125.65,125.06,125.46,22096.0
2019-07-18 14:30:00,125.55,126.15,125.35,125.87,42660.0,125.55,126.15,125.35,125.87,42660.0
2019-07-18 15:00:00,125.76,126.27,125.66,125.81,23283.0,125.76,126.27,125.66,125.81,23283.0
2019-07-18 15:30:00,125.7,126.53,125.67,126.44,125148.0,125.7,126.53,125.67,126.44,125148.0
2019-07-19 09:30:00,126.49,128.0,126.0,127.15,31602.0,126.49,128.0,126.0,127.15,31602.0
2019-07-19 10:00:00,126.98,127.97,126.79,126.79,48852.0,126.98,127.97,126.79,126.79,48852.0
2019-07-19 10:30:00,126.91,127.26,126.51,126.58,23736.0,126.91,127.26,126.51,126.58,23736.0
2019-07-19 11:00:00,126.41,126.41,125.44,125.44,16810.0,126.41,126.41,125.44,125.44,16810.0
2019-07-19 11:30:00,125.57,125.65,124.5,124.99,14610.0,125.57,125.65,124.5,124.99,14610.0
2019-07-19 12:00:00,125.0,125.57,125.0,125.18,13400.0,125.0,125.57,125.0,125.18,13400.0
2019-07-19 12:30:00,125.11,125.5,125.02,125.35,11425.0,125.11,125.5,125.02,125.35,11425.0
2019-07-19 13:00:00,125.28,125.91,125.18,125.83,10121.0,125.28,125.91,125.18,125.83,10121.0
2019-07-19 13:30:00,125.9,126.21,125.81,126.05,4460.0,125.9,126.21,125.81,126.05,4460.0
2019-07-19 14:00:00,126.14,126.15,125.65,125.71,5657.0,126.14,126.15,125.65,125.71,5657.0
2019-07-19 14:30:00,125.59,125.85,125.43,125.71,10048.0,125.59,125.85,125.43,125.71,10048.0
2019-07-19 15:00:00,125.52,125.87,125.3,125.78,18937.0,125.52,125.87,125.3,125.78,18937.0
2019-07-19 15:30:00,125.83,125.83,124.59,124.81,56249.0,125.83,125.83,124.59,124.81,56249.0
2019-07-22 09:30:00,124.8,127.41,124.8,126.4,44858.0,124.8,127.41,124.8,126.4,44858.0
2019-07-22 10:00:00,126.48,126.83,124.8,125.06,21337.0,126.48,126.83,124.8,125.06,21337.0
2019-07-22 10:30:00,125.04,125.32,123.77,123.89,34112.0,125.04,125.32,123.77,123.89,34112.0
2019-07-22 11:00:00,123.89,124.25,123.32,123.7,29755.0,123.89,124.25,123.32,123.7,29755.0
2019-07-22 11:30:00,123.61,124.75,123.61,124.4,17212.0,123.61,124.75,123.61,124.4,17212.0
2019-07-22 12:00:00,124.48,124.55,123.96,124.19,19341.0,124.48,124.55,123.96,124.19,19341.0
2019-07-22 12:30:00,124.14,124.33,123.95,124.23,11916.0,124.14,124.33,123.95,124.23,11916.0
2019-07-22 13:00:00,124.2,124.5,124.01,124.15,13797.0,124.2,124.5,124.01,124.15,13797.0
2019-07-22 13:30:00,124.19,124.46,123.85,124.44,14320.0,124.19,124.46,123.85,124.44,14320.0
2019-07-22 14:00:00,124.38,124.47,123.83,123.85,17039.0,124.38,124.47,123.83,123.85,17039.0
2019-07-22 14:30:00,123.86,123.92,123.19,123.4,13793.0,123.86,123.92,123.19,123.4,13793.0
2019-07-22 15:00:00,123.39,123.98,123.33,123.96,33198.0,123.39,123.98,123.33,123.96,33198.0
2019-07-22 15:30:00,123.92,124.09,123.57,123.75,80194.0,123.92,124.09,123.57,123.75,80194.0
2019-07-23 09:30:00,124.64,125.38,123.48,125.13,28937.0,124.64,125.38,123.48,125.13,28937.0
2019-07-23 10:00:00,124.79,125.15,124.53,124.88,19685.0,124.79,125.15,124.53,124.88,19685.0
2019-07-23 10:30:00,124.76,124.94,123.92,124.41,27505.0,124.76,124.94,123.92,124.41,27505.0
2019-07-23 11:00:00,124.55,125.61,124.1,125.61,16283.0,124.55,125.61,124.1,125.61,16283.0
2019-07-23 11:30:00,125.68,125.97,125.32,125.97,8722.0,125.68,125.97,125.32,125.97,8722.0
2019-07-23 12:00:00,125.86,125.9,125.24,125.61,17037.0,125.86,125.9,125.24,125.61,17037.0
2019-07-23 12:30:00,125.61,126.04,125.52,125.57,16422.0,125.61,126.04,125.52,125.57,16422.0
2019-07-23 13:00:00,125.58,125.73,124.9,124.93,12840.0,125.58,125.73,124.9,124.93,12840.0
2019-07-23 13:30:00,124.92,125.23,124.7,124.95,27707.0,124.92,125.23,124.7,124.95,27707.0
2019-07-23 14:00:00,125.02,125.25,124.88,125.04,10235.0,125.02,125.25,124.88,125.04,10235.0
2019-07-23 14:30:00,125.03,125.34,124.87,125.1,9201.0,125.03,125.34,124.87,125.1,9201.0
2019-07-23 15:00:00,125.1,125.58,125.02,125.51,15192.0,125.1,125.58,125.02,125.51,15192.0
2019-07-23 15:30:00,125.5,125.56,124.94,125.19,52879.0,125.5,125.56,124.94,125.19,52879.0
2019-07-24 09:30:00,125.0,126.3,125.0,125.36,19049.0,125.0,126.3,125.0,125.36,19049.0
2019-07-24 10:00:00,125.27,126.0,125.27,125.64,25213.0,125.27,126.0,125.27,125.64,25213.0
2019-07-24 10:30:00,125.54,126.5,125.43,126.38,19298.0,125.54,126.5,125.43,126.38,19298.0
2019-07-24 11:00:00,126.49,128.26,126.49,127.82,44981.0,126.49,128.26,126.49,127.82,44981.0
2019-07-24 11:30:00,127.82,128.1,127.22,127.46,23974.0,127.82,128.1,127.22,127.46,23974.0
2019-07-24 12:00:00,127.5,128.42,127.5,128.36,16831.0,127.5,128.42,127.5,128.36,16831.0
2019-07-24 12:30:00,128.33,128.67,128.15,128.16,15301.0,128.33,128.67,128.15,128.16,15301.0
2019-07-24 13:00:00,128.35,128.64,127.73,128.47,49855.0,128.35,128.64,127.73,128.47,49855.0
2019-07-24 13:30:00,128.53,128.69,128.06,128.3,15799.0,128.53,128.69,128.06,128.3,15799.0
2019-07-24 14:00:00,128.35,128.67,127.96,128.59,22588.0,128.35,128.67,127.96,128.59,22588.0
2019-07-24 14:30:00,128.61,128.88,128.25,128.59,15780.0,128.61,128.88,128.25,128.59,15780.0
2019-07-24 15:00:00,128.69,129.66,128.37,129.65,39475.0,128.69,129.66,128.37,129.65,39475.0
2019-07-24 15:30:00,129.64,129.84,128.88,129.19,108700.0,129.64,129.84,128.88,129.19,108700.0
2019-07-25 09:30:00,129.95,130.09,127.1,128.1,48921.0,129.95,130.09,127.1,128.1,48921.0
2019-07-25 10:00:00,128.34,128.87,127.63,128.39,15788.0,128.34,128.87,127.63,128.39,15788.0
2019-07-25 10:30:00,128.64,129.01,128.1,128.36,22054.0,128.64,129.01,128.1,128.36,22054.0
2019-07-25 11:00:00,128.33,129.31,128.22,128.95,31952.0,128.33,129.31,128.22,128.95,31952.0
2019-07-25 11:30:00,128.94,129.17,128.49,128.98,19004.0,128.94,129.17,128.49,128.98,19004.0
2019-07-25 12:00:00,129.03,129.51,128.68,129.49,14449.0,129.03,129.51,128.68,129.49,14449.0
2019-07-25 12:30:00,129.26,129.39,128.33,129.1,20901.0,129.26,129.39,128.33,129.1,20901.0
2019-07-25 13:00:00,129.15,129.16,128.31,128.66,18817.0,129.15,129.16,128.31,128.66,18817.0
2019-07-25 13:30:00,128.72,129.03,128.34,128.65,10614.0,128.72,129.03,128.34,128.65,10614.0
2019-07-25 14:00:00,128.74,129.08,128.5,128.56,21060.0,128.74,129.08,128.5,128.56,21060.0
2019-07-25 14:30:00,128.71,128.71,127.52,127.78,19667.0,128.71,128.71,127.52,127.78,19667.0
2019-07-25 15:00:00,127.73,128.13,127.71,127.9,11575.0,127.73,128.13,127.71,127.9,11575.0
2019-07-25 15:30:00,127.92,128.33,127.81,127.9,74109.0,127.92,128.33,127.81,127.9,74109.0
2019-07-26 09:30:00,128.5,129.32,127.8,129.12,17831.0,128.5,129.32,127.8,129.12,17831.0
2019-07-26 10:00:00,129.0,129.34,128.61,129.04,17470.0,129.0,129.34,128.61,129.04,17470.0
2019-07-26 10:30:00,129.15,130.07,128.92,129.61,18817.0,129.15,130.07,128.92,129.61,18817.0
2019-07-26 11:00:00,129.61,129.99,129.47,129.76,21772.0,129.61,129.99,129.47,129.76,21772.0
2019-07-26 11:30:00,129.78,130.2,129.55,130.07,21362.0,129.78,130.2,129.55,130.07,21362.0
2019-07-26 12:00:00,130.02,130.1,129.52,130.08,34329.0,130.02,130.1,129.52,130.08,34329.0
2019-07-26 12:30:00,129.94,130.17,129.72,130.01,33362.0,129.94,130.17,129.72,130.01,33362.0
2019-07-26 13:00:00,129.91,130.3,129.88,130.21,19134.0,129.91,130.3,129.88,130.21,19134.0
2019-07-26 13:30:00,130.39,130.46,129.66,129.7,21971.0,130.39,130.46,129.66,129.7,21971.0
2019-07-26 14:00:00,129.68,130.03,129.67,129.91,38597.0,129.68,130.03,129.67,129.91,38597.0
2019-07-26 14:30:00,129.91,130.14,129.87,130.1,37320.0,129.91,130.14,129.87,130.1,37320.0
2019-07-26 15:00:00,130.07,130.81,130.07,130.72,25560.0,130.07,130.81,130.07,130.72,25560.0
2019-07-26 15:30:00,130.85,130.98,130.3,130.78,69956.0,130.85,130.98,130.3,130.78,69956.0
2019-07-29 09:30:00,130.1,131.0,129.35,130.56,36541.0,130.1,131.0,129.35,130.56,36541.0
2019-07-29 10:00:00,130.42,130.63,129.51,129.78,17899.0,130.42,130.63,129.51,129.78,17899.0
2019-07-29 10:30:00,129.79,130.55,129.5,130.46,20322.0,129.79,130.55,129.5,130.46,20322.0
2019-07-29 11:00:00,130.46,130.92,130.3,130.82,9400.0,130.46,130.92,130.3,130.82,9400.0
2019-07-29 11:30:00,130.9,131.76,130.81,131.4,32005.0,130.9,131.76,130.81,131.4,32005.0
2019-07-29 12:00:00,131.3,131.73,130.62,131.73,25085.0,131.3,131.73,130.62,131.73,25085.0
2019-07-29 12:30:00,131.73,132.3,131.68,132.24,12993.0,131.73,132.3,131.68,132.24,12993.0
2019-07-29 13:00:00,132.18,132.24,131.71,132.21,11158.0,132.18,132.24,131.71,132.21,11158.0
2019-07-29 13:30:00,132.23,132.3,131.6,132.07,23713.0,132.23,132.3,131.6,132.07,23713.0
2019-07-29 14:00:00,132.07,132.13,131.57,131.84,26062.0,132.07,132.13,131.57,131.84,26062.0
2019-07-29 14:30:00,131.77,132.01,131.64,131.88,16684.0,131.77,132.01,131.64,131.88,16684.0
2019-07-29 15:00:00,131.88,132.15,131.71,131.96,33189.0,131.88,132.15,131.71,131.96,33189.0
2019-07-29 15:30:00,132.0,132.18,131.85,132.18,66737.0,132.0,132.18,131.85,132.18,66737.0
2019-07-30 09:30:00,136.92,137.59,133.9,136.67,258745.0,136.92,137.59,133.9,136.67,258745.0
2019-07-30 10:00:00,136.67,138.28,136.44,137.49,108046.0,136.67,138.28,136.44,137.49,108046.0
2019-07-30 10:30:00,137.64,138.62,136.57,137.08,116932.0,137.64,138.62,136.57,137.08,116932.0
2019-07-30 11:00:00,137.16,139.11,136.7,138.98,106097.0,137.16,139.11,136.7,138.98,106097.0
2019-07-30 11:30:00,139.04,140.31,138.19,139.58,111454.0,139.04,140.31,138.19,139.58,111454.0
2019-07-30 12:00:00,139.82,140.45,139.27,139.31,49549.0,139.82,140.45,139.27,139.31,49549.0
2019-07-30 12:30:00,139.44,140.12,138.63,139.24,42876.0,139.44,140.12,138.63,139.24,42876.0
2019-07-30 13:00:00,139.1,139.58,138.65,139.56,22365.0,139.1,139.58,138.65,139.56,22365.0
2019-07-30 13:30:00,139.52,139.59,139.11,139.16,18145.0,139.52,139.59,139.11,139.16,18145.0
2019-07-30 14:00:00,139.03,140.3,139.01,140.29,55066.0,139.03,140.3,139.01,140.29,55066.0
2019-07-30 14:30:00,140.28,140.45,139.12,140.11,58650.0,140.28,140.45,139.12,140.11,58650.0
2019-07-30 15:00:00,139.99,140.51,139.68,140.14,79542.0,139.99,140.51,139.68,140.14,79542.0
2019-07-30 15:30:00,140.15,140.41,139.69,140.0,199812.0,140.15,140.41,139.69,140.0,199812.0
2019-07-31 09:30:00,139.6,141.0,138.8,140.93,45929.0,139.6,141.0,138.8,140.93,45929.0
2019-07-31 10:00:00,140.98,141.6,140.12,140.43,41592.0,140.98,141.6,140.12,140.43,41592.0
2019-07-31 10:30:00,140.53,140.87,139.42,140.35,24402.0,140.53,140.87,139.42,140.35,24402.0
2019-07-31 11:00:00,140.44,140.8,139.96,140.58,21430.0,140.44,140.8,139.96,140.58,21430.0
2019-07-31 11:30:00,140.55,141.99,140.54,141.47,41889.0,140.55,141.99,140.54,141.47,41889.0
2019-07-31 12:00:00,141.42,141.43,140.94,141.06,17252.0,141.42,141.43,140.94,141.06,17252.0
2019-07-31 12:30:00,141.06,141.12,140.4,140.58,15549.0,141.06,141.12,140.4,140.58,15549.0
2019-07-31 13:00:00,140.65,141.69,140.53,141.02,22027.0,140.65,141.69,140.53,141.02,22027.0
2019-07-31 13:30:00,141.02,141.12,140.36,140.75,43812.0,141.02,141.12,140.36,140.75,43812.0
2019-07-31 14:00:00,140.64,140.85,139.67,140.22,50248.0,140.64,140.85,139.67,140.22,50248.0
2019-07-31 14:30:00,140.25,140.83,137.67,138.97,56613.0,140.25,140.83,137.67,138.97,56613.0
2019-07-31 15:00:00,139.05,139.75,138.63,139.5,38840.0,139.05,139.75,138.63,139.5,38840.0
2019-07-31 15:30:00,139.48,140.06,139.16,139.35,62398.0,139.48,140.06,139.16,139.35,62398.0
2019-08-01 09:30:00,143.23,143.89,141.4,143.32,225088.0,143.23,143.89,141.4,143.32,225088.0
2019-08-01 10:00:00,143.34,144.44,142.73,144.3,127571.0,143.34,144.44,142.73,144.3,127571.0
2019-08-01 10:30:00,144.31,144.87,143.38,144.03,43551.0,144.31,144.87,143.38,144.03,43551.0
2019-08-01 11:00:00,143.94,144.24,142.87,143.01,81208.0,143.94,144.24,142.87,143.01,81208.0
2019-08-01 11:30:00,143.01,143.07,142.22,142.31,48631.0,143.01,143.07,142.22,142.31,48631.0
2019-08-01 12:00:00,142.31,142.77,141.52,142.35,43855.0,142.31,142.77,141.52,142.35,43855.0
2019-08-01 12:30:00,142.45,143.3,142.29,142.87,81696.0,142.45,143.3,142.29,142.87,81696.0
2019-08-01 13:00:00,142.88,143.03,140.05,140.25,46835.0,142.88,143.03,140.05,140.25,46835.0
2019-08-01 13:30:00,140.05,140.14,134.6,137.46,160332.0,140.05,140.14,134.6,137.46,160332.0
2019-08-01 14:00:00,137.5,137.72,135.0,135.85,124417.0,137.5,137.72,135.0,135.85,124417.0
2019-08-01 14:30:00,135.86,136.04,134.5,134.59,113480.0,135.86,136.04,134.5,134.59,113480.0
2019-08-01 15:00:00,134.58,135.96,134.53,135.64,65247.0,134.58,135.96,134.53,135.64,65247.0
2019-08-01 15:30:00,135.68,136.35,135.33,136.06,138847.0,135.68,136.35,135.33,136.06,138847.0
2019-08-02 09:30:00,136.61,137.25,135.45,136.18,88499.0,136.61,137.25,135.45,136.18,88499.0
2019-08-02 10:00:00,136.09,136.52,135.42,136.1,42213.0,136.09,136.52,135.42,136.1,42213.0
2019-08-02 10:30:00,136.02,136.11,132.82,132.84,90834.0,136.02,136.11,132.82,132.84,90834.0
2019-08-02 11:00:00,132.81,133.89,132.66,133.43,54211.0,132.81,133.89,132.66,133.43,54211.0
2019-08-02 11:30:00,133.5,133.64,132.78,132.92,47762.0,133.5,133.64,132.78,132.92,47762.0
2019-08-02 12:00:00,133.03,135.3,132.66,135.02,54595.0,133.03,135.3,132.66,135.02,54595.0
2019-08-02 12:30:00,135.02,135.78,134.68,134.81,53742.0,135.02,135.78,134.68,134.81,53742.0
2019-08-02 13:00:00,134.93,135.14,134.63,135.07,38246.0,134.93,135.14,134.63,135.07,38246.0
2019-08-02 13:30:00,135.1,135.6,135.02,135.5,29983.0,135.1,135.6,135.02,135.5,29983.0
2019-08-02 14:00:00,135.42,136.0,135.23,135.94,27446.0,135.42,136.0,135.23,135.94,27446.0
2019-08-02 14:30:00,136.0,136.85,135.77,136.78,37045.0,136.0,136.85,135.77,136.78,37045.0
2019-08-02 15:00:00,136.7,138.2,136.35,137.4,46275.0,136.7,138.2,136.35,137.4,46275.0
2019-08-02 15:30:00,137.38,137.89,136.52,136.81,109436.0,137.38,137.89,136.52,136.81,109436.0
2019-08-05 09:30:00,133.92,133.92,131.92,132.2,66472.0,133.92,133.92,131.92,132.2,66472.0
2019-08-05 10:00:00,132.31,133.75,132.16,132.91,67941.0,132.31,133.75,132.16,132.91,67941.0
2019-08-05 10:30:00,132.9,133.31,132.28,132.84,41558.0,132.9,133.31,132.28,132.84,41558.0
2019-08-05 11:00:00,132.87,133.41,132.5,133.17,33015.0,132.87,133.41,132.5,133.17,33015.0
2019-08-05 11:30:00,133.15,133.67,132.98,133.26,42462.0,133.15,133.67,132.98,133.26,42462.0
2019-08-05 12:00:00,133.19,134.46,132.91,133.94,19428.0,133.19,134.46,132.91,133.94,19428.0
2019-08-05 12:30:00,134.03,134.4,133.19,133.32,39098.0,134.03,134.4,133.19,133.32,39098.0
2019-08-05 13:00:00,133.46,134.64,133.4,133.88,25249.0,133.46,134.64,133.4,133.88,25249.0
2019-08-05 13:30:00,133.95,134.68,133.57,133.75,30462.0,133.95,134.68,133.57,133.75,30462.0
2019-08-05 14:00:00,133.75,133.91,132.78,132.78,77025.0,133.75,133.91,132.78,132.78,77025.0
2019-08-05 14:30:00,132.79,133.34,132.72,132.99,52892.0,132.79,133.34,132.72,132.99,52892.0
2019-08-05 15:00:00,133.11,133.33,132.14,133.01,42267.0,133.11,133.33,132.14,133.01,42267.0
2019-08-05 15:30:00,132.97,134.5,132.88,133.98,109112.0,132.97,134.5,132.88,133.98,109112.0
2019-08-06 09:30:00,134.31,136.22,133.92,135.34,35131.0,134.31,136.22,133.92,135.34,35131.0
2019-08-06 10:00:00,135.49,136.8,134.93,136.69,33464.0,135.49,136.8,134.93,136.69,33464.0
2019-08-06 10:30:00,136.58,137.84,136.04,136.37,32512.0,136.58,137.84,136.04,136.37,32512.0
2019-08-06 11:00:00,136.41,136.64,135.05,135.25,29290.0,136.41,136.64,135.05,135.25,29290.0
2019-08-06 11:30:00,135.33,136.42,135.1,136.42,25159.0,135.33,136.42,135.1,136.42,25159.0
2019-08-06 12:00:00,136.43,136.51,135.68,136.28,25085.0,136.43,136.51,135.68,136.28,25085.0
2019-08-06 12:30:00,136.1,136.39,135.55,135.91,49125.0,136.1,136.39,135.55,135.91,49125.0
2019-08-06 13:00:00,135.93,136.21,135.78,135.84,30379.0,135.93,136.21,135.78,135.84,30379.0
2019-08-06 13:30:00,135.9,136.04,135.23,135.48,28680.0,135.9,136.04,135.23,135.48,28680.0
2019-08-06 14:00:00,135.44,136.06,135.24,135.8,22816.0,135.44,136.06,135.24,135.8,22816.0
2019-08-06 14:30:00,135.8,135.93,135.38,135.48,20149.0,135.8,135.93,135.38,135.48,20149.0
2019-08-06 15:00:00,135.42,136.04,135.33,135.61,31427.0,135.42,136.04,135.33,135.61,31427.0
2019-08-06 15:30:00,135.6,136.18,135.48,136.09,69236.0,135.6,136.18,135.48,136.09,69236.0
2019-08-07 09:30:00,133.28,134.91,133.14,133.73,41887.0,133.28,134.91,133.14,133.73,41887.0
2019-08-07 10:00:00,133.73,135.0,133.31,133.71,28865.0,133.73,135.0,133.31,133.71,28865.0
2019-08-07 10:30:00,133.78,134.54,133.44,134.4,28204.0,133.78,134.54,133.44,134.4,28204.0
2019-08-07 11:00:00,134.4,134.59,133.64,134.2,19368.0,134.4,134.59,133.64,134.2,19368.0
2019-08-07 11:30:00,134.18,134.77,133.89,134.42,22449.0,134.18,134.77,133.89,134.42,22449.0
2019-08-07 12:00:00,134.45,134.52,133.91,134.47,18296.0,134.45,134.52,133.91,134.47,18296.0
2019-08-07 12:30:00,134.42,134.81,134.14,134.41,16303.0,134.42,134.81,134.14,134.41,16303.0
2019-08-07 13:00:00,134.42,134.55,134.11,134.55,19620.0,134.42,134.55,134.11,134.55,19620.0
2019-08-07 13:30:00,134.55,134.96,134.43,134.59,18162.0,134.55,134.96,134.43,134.59,18162.0
2019-08-07 14:00:00,134.59,135.47,134.45,135.47,40937.0,134.59,135.47,134.45,135.47,40937.0
2019-08-07 14:30:00,135.56,136.3,135.35,136.23,20086.0,135.56,136.3,135.35,136.23,20086.0
2019-08-07 15:00:00,136.3,136.3,135.41,136.12,20544.0,136.3,136.3,135.41,136.12,20544.0
2019-08-07 15:30:00,136.21,136.37,134.91,135.29,59195.0,136.21,136.37,134.91,135.29,59195.0
2019-08-08 09:30:00,137.1,138.42,136.51,137.94,37159.0,137.1,138.42,136.51,137.94,37159.0
2019-08-08 10:00:00,137.92,138.98,137.85,138.65,23424.0,137.92,138.98,137.85,138.65,23424.0
2019-08-08 10:30:00,138.67,140.5,138.66,140.48,40278.0,138.67,140.5,138.66,140.48,40278.0
2019-08-08 11:00:00,140.47,140.48,139.27,139.33,26690.0,140.47,140.48,139.27,139.33,26690.0
2019-08-08 11:30:00,139.31,140.62,139.03,140.38,26145.0,139.31,140.62,139.03,140.38,26145.0
2019-08-08 12:00:00,140.55,140.6,139.81,139.91,17593.0,140.55,140.6,139.81,139.91,17593.0
2019-08-08 12:30:00,139.8,139.95,139.28,139.89,20033.0,139.8,139.95,139.28,139.89,20033.0
2019-08-08 13:00:00,139.9,140.27,139.61,139.82,26156.0,139.9,140.27,139.61,139.82,26156.0
2019-08-08 13:30:00,139.88,140.56,139.81,140.5,15404.0,139.88,140.56,139.81,140.5,15404.0
2019-08-08 14:00:00,140.44,140.47,139.68,139.86,27379.0,140.44,140.47,139.68,139.86,27379.0
2019-08-08 14:30:00,139.84,140.57,139.8,140.38,28777.0,139.84,140.57,139.8,140.38,28777.0
2019-08-08 15:00:00,140.31,140.43,139.74,139.97,25837.0,140.31,140.43,139.74,139.97,25837.0
2019-08-08 15:30:00,139.9,140.1,139.64,140.0,77104.0,139.9,140.1,139.64,140.0,77104.0
2019-08-09 09:30:00,139.35,141.23,139.3,140.83,52130.0,139.35,141.23,139.3,140.83,52130.0
2019-08-09 10:00:00,140.75,141.04,138.01,138.32,47130.0,140.75,141.04,138.01,138.32,47130.0
2019-08-09 10:30:00,138.29,138.71,137.34,138.08,16764.0,138.29,138.71,137.34,138.08,16764.0
2019-08-09 11:00:00,137.9,138.13,136.76,137.13,23449.0,137.9,138.13,136.76,137.13,23449.0
2019-08-09 11:30:00,137.13,138.18,137.12,137.87,15127.0,137.13,138.18,137.12,137.87,15127.0
2019-08-09 12:00:00,137.86,138.37,137.31,137.31,12917.0,137.86,138.37,137.31,137.31,12917.0
2019-08-09 12:30:00,137.38,137.73,136.86,136.87,38866.0,137.38,137.73,136.86,136.87,38866.0
2019-08-09 13:00:00,137.03,138.24,136.62,138.18,37830.0,137.03,138.24,136.62,138.18,37830.0
2019-08-09 13:30:00,138.2,138.41,138.02,138.05,9035.0,138.2,138.41,138.02,138.05,9035.0
2019-08-09 14:00:00,138.16,138.27,137.2,137.26,18673.0,138.16,138.27,137.2,137.26,18673.0
2019-08-09 14:30:00,137.17,137.26,135.71,135.88,41323.0,137.17,137.26,135.71,135.88,41323.0
2019-08-09 15:00:00,135.78,136.7,135.5,136.68,41962.0,135.78,136.7,135.5,136.68,41962.0
2019-08-09 15:30:00,136.69,138.03,136.68,137.06,79215.0,136.69,138.03,136.68,137.06,79215.0
2019-08-12 09:30:00,136.0,137.55,136.0,137.55,14242.0,136.0,137.55,136.0,137.55,14242.0
2019-08-12 10:00:00,137.45,141.21,137.45,141.2,61517.0,137.45,141.21,137.45,141.2,61517.0
2019-08-12 10:30:00,141.2,141.76,140.85,141.25,68847.0,141.2,141.76,140.85,141.25,68847.0
2019-08-12 11:00:00,141.2,141.4,140.26,140.85,37299.0,141.2,141.4,140.26,140.85,37299.0
2019-08-12 11:30:00,140.77,140.91,139.92,140.64,36801.0,140.77,140.91,139.92,140.64,36801.0
2019-08-12 12:00:00,140.64,141.0,139.95,140.86,19111.0,140.64,141.0,139.95,140.86,19111.0
2019-08-12 12:30:00,140.82,140.82,139.9,140.46,18947.0,140.82,140.82,139.9,140.46,18947.0
2019-08-12 13:00:00,140.4,140.68,140.11,140.42,13625.0,140.4,140.68,140.11,140.42,13625.0
2019-08-12 13:30:00,140.48,141.4,140.45,141.21,20919.0,140.48,141.4,140.45,141.21,20919.0
2019-08-12 14:00:00,141.11,141.5,140.64,141.22,26823.0,141.11,141.5,140.64,141.22,26823.0
2019-08-12 14:30:00,141.15,141.25,139.9,140.25,29770.0,141.15,141.25,139.9,140.25,29770.0
2019-08-12 15:00:00,140.46,140.77,140.43,140.7,15360.0,140.46,140.77,140.43,140.7,15360.0
2019-08-12 15:30:00,140.7,140.98,140.58,140.85,21358.0,140.7,140.98,140.58,140.85,21358.0
2019-08-13 09:30:00,140.0,142.66,138.6,142.19,107603.0,140.0,142.66,138.6,142.19,107603.0
2019-08-13 10:00:00,142.2,143.0,141.65,142.67,51802.0,142.2,143.0,141.65,142.67,51802.0
2019-08-13 10:30:00,142.78,142.88,140.56,140.67,31393.0,142.78,142.88,140.56,140.67,31393.0
2019-08-13 11:00:00,140.56,141.44,139.73,140.15,26909.0,140.56,141.44,139.73,140.15,26909.0
2019-08-13 11:30:00,140.31,141.57,139.66,141.26,11735.0,140.31,141.57,139.66,141.26,11735.0
2019-08-13 12:00:00,141.4,141.67,141.02,141.02,11613.0,141.4,141.67,141.02,141.02,11613.0
2019-08-13 12:30:00,141.01,141.19,140.67,140.93,7323.0,141.01,141.19,140.67,140.93,7323.0
2019-08-13 13:00:00,140.87,141.38,140.55,140.65,13881.0,140.87,141.38,140.55,140.65,13881.0
2019-08-13 13:30:00,140.68,141.27,140.65,141.27,10917.0,140.68,141.27,140.65,141.27,10917.0
2019-08-13 14:00:00,141.28,142.42,141.19,142.08,20060.0,141.28,142.42,141.19,142.08,20060.0
2019-08-13 14:30:00,142.08,142.78,141.81,142.24,14047.0,142.08,142.78,141.81,142.24,14047.0
2019-08-13 15:00:00,142.32,142.36,141.44,141.82,23377.0,142.32,142.36,141.44,141.82,23377.0
2019-08-13 15:30:00,141.8,142.21,141.73,141.97,69177.0,141.8,142.21,141.73,141.97,69177.0
2019-08-14 09:30:00,138.71,138.9,137.0,138.58,53615.0,138.71,138.9,137.0,138.58,53615.0
2019-08-14 10:00:00,138.78,139.0,137.07,137.9,65070.0,138.78,139.0,137.07,137.9,65070.0
2019-08-14 10:30:00,137.92,138.18,137.0,137.0,29349.0,137.92,138.18,137.0,137.0,29349.0
2019-08-14 11:00:00,136.98,138.01,136.08,137.61,29807.0,136.98,138.01,136.08,137.61,29807.0
2019-08-14 11:30:00,137.51,137.58,136.26,136.37,28278.0,137.51,137.58,136.26,136.37,28278.0
2019-08-14 12:00:00,136.86,136.86,135.14,135.51,25634.0,136.86,136.86,135.14,135.51,25634.0
2019-08-14 12:30:00,135.55,136.0,135.11,135.85,18208.0,135.55,136.0,135.11,135.85,18208.0
2019-08-14 13:00:00,135.76,136.91,135.44,136.6,24792.0,135.76,136.91,135.44,136.6,24792.0
2019-08-14 13:30:00,136.47,136.6,135.93,136.31,20818.0,136.47,136.6,135.93,136.31,20818.0
2019-08-14 14:00:00,136.42,136.78,135.86,136.27,48772.0,136.42,136.78,135.86,136.27,48772.0
2019-08-14 14:30:00,136.37,136.98,135.95,136.76,60241.0,136.37,136.98,135.95,136.76,60241.0
2019-08-14 15:00:00,136.7,137.23,136.1,136.65,54417.0,136.7,137.23,136.1,136.65,54417.0
2019-08-14 15:30:00,136.45,137.34,135.97,136.9,88397.0,136.45,137.34,135.97,136.9,88397.0
2019-08-15 09:30:00,137.64,139.0,136.58,137.53,38410.0,137.64,139.0,136.58,137.53,38410.0
2019-08-15 10:00:00,137.61,137.91,136.95,137.3,20113.0,137.61,137.91,136.95,137.3,20113.0
2019-08-15 10:30:00,136.55,137.61,136.5,136.9,26926.0,136.55,137.61,136.5,136.9,26926.0
2019-08-15 11:00:00,136.74,137.08,134.68,135.18,58244.0,136.74,137.08,134.68,135.18,58244.0
2019-08-15 11:30:00,135.3,135.65,134.73,135.48,23296.0,135.3,135.65,134.73,135.48,23296.0
2019-08-15 12:00:00,135.5,135.77,134.7,134.8,26114.0,135.5,135.77,134.7,134.8,26114.0
2019-08-15 12:30:00,134.85,135.42,134.85,135.29,32077.0,134.85,135.42,134.85,135.29,32077.0
2019-08-15 13:00:00,135.26,135.69,134.94,135.1,13187.0,135.26,135.69,134.94,135.1,13187.0
2019-08-15 13:30:00,135.15,135.22,134.07,134.47,28943.0,135.15,135.22,134.07,134.47,28943.0
2019-08-15 14:00:00,134.41,135.16,134.25,134.98,33810.0,134.41,135.16,134.25,134.98,33810.0
2019-08-15 14:30:00,134.91,136.19,134.74,136.15,26995.0,134.91,136.19,134.74,136.15,26995.0
2019-08-15 15:00:00,136.16,136.57,135.75,136.12,27831.0,136.16,136.57,135.75,136.12,27831.0
2019-08-15 15:30:00,136.1,137.4,136.1,137.3,82721.0,136.1,137.4,136.1,137.3,82721.0
2019-08-16 09:30:00,138.63,141.17,138.63,140.56,47634.0,138.63,141.17,138.63,140.56,47634.0
2019-08-16 10:00:00,140.35,141.1,139.92,139.92,27145.0,140.35,141.1,139.92,139.92,27145.0
2019-08-16 10:30:00,140.16,140.41,139.7,139.86,17551.0,140.16,140.41,139.7,139.86,17551.0
2019-08-16 11:00:00,139.79,140.05,139.53,139.6,15715.0,139.79,140.05,139.53,139.6,15715.0
2019-08-16 11:30:00,139.65,140.12,139.43,139.9,24562.0,139.65,140.12,139.43,139.9,24562.0
2019-08-16 12:00:00,139.96,140.34,139.69,139.82,13557.0,139.96,140.34,139.69,139.82,13557.0
2019-08-16 12:30:00,139.73,140.11,139.73,140.08,14444.0,139.73,140.11,139.73,140.08,14444.0
2019-08-16 13:00:00,140.11,140.11,139.7,139.9,14072.0,140.11,140.11,139.7,139.9,14072.0
2019-08-16 13:30:00,139.95,140.17,139.87,139.96,11816.0,139.95,140.17,139.87,139.96,11816.0
2019-08-16 14:00:00,139.9,140.08,139.7,140.08,8606.0,139.9,140.08,139.7,140.08,8606.0
2019-08-16 14:30:00,140.01,140.12,139.76,140.02,34433.0,140.01,140.12,139.76,140.02,34433.0
2019-08-16 15:00:00,140.0,140.21,139.46,139.82,38823.0,140.0,140.21,139.46,139.82,38823.0
2019-08-16 15:30:00,139.77,139.79,139.11,139.42,77919.0,139.77,139.79,139.11,139.42,77919.0
2019-08-19 09:30:00,142.66,142.82,141.02,141.24,42508.0,142.66,142.82,141.02,141.24,42508.0
2019-08-19 10:00:00,141.28,142.42,141.28,142.04,30545.0,141.28,142.42,141.28,142.04,30545.0
2019-08-19 10:30:00,141.93,142.6,141.92,142.22,9287.0,141.93,142.6,141.92,142.22,9287.0
2019-08-19 11:00:00,142.21,142.51,141.98,142.51,10549.0,142.21,142.51,141.98,142.51,10549.0
2019-08-19 11:30:00,142.54,142.61,141.8,142.0,9022.0,142.54,142.61,141.8,142.0,9022.0
2019-08-19 12:00:00,141.87,142.36,141.68,142.0,26823.0,141.87,142.36,141.68,142.0,26823.0
2019-08-19 12:30:00,141.97,142.19,141.83,142.13,17822.0,141.97,142.19,141.83,142.13,17822.0
2019-08-19 13:00:00,142.1,142.91,142.03,142.28,26627.0,142.1,142.91,142.03,142.28,26627.0
2019-08-19 13:30:00,142.57,143.19,142.51,143.06,14174.0,142.57,143.19,142.51,143.06,14174.0
2019-08-19 14:00:00,143.07,143.68,143.07,143.28,9985.0,143.07,143.68,143.07,143.28,9985.0
2019-08-19 14:30:00,143.34,143.64,143.2,143.31,15170.0,143.34,143.64,143.2,143.31,15170.0
2019-08-19 15:00:00,143.21,143.38,142.93,142.96,11406.0,143.21,143.38,142.93,142.96,11406.0
2019-08-19 15:30:00,142.91,142.98,141.94,141.94,40591.0,142.91,142.98,141.94,141.94,40591.0
2019-08-20 09:30:00,141.98,142.23,140.36,141.46,28050.0,141.98,142.23,140.36,141.46,28050.0
2019-08-20 10:00:00,141.58,141.97,140.65,140.88,10525.0,141.58,141.97,140.65,140.88,10525.0
2019-08-20 10:30:00,140.7,141.68,140.46,141.18,10064.0,140.7,141.68,140.46,141.18,10064.0
2019-08-20 11:00:00,141.32,141.78,141.2,141.78,9416.0,141.32,141.78,141.2,141.78,9416.0
2019-08-20 11:30:00,141.67,141.95,141.29,141.55,5306.0,141.67,141.95,141.29,141.55,5306.0
2019-08-20 12:00:00,141.51,141.74,140.97,140.99,4101.0,141.51,141.74,140.97,140.99,4101.0
2019-08-20 12:30:00,141.03,141.04,140.62,140.67,4945.0,141.03,141.04,140.62,140.67,4945.0
2019-08-20 13:00:00,140.57,140.96,140.53,140.86,19588.0,140.57,140.96,140.53,140.86,19588.0
2019-08-20 13:30:00,140.86,142.08,140.72,142.08,6386.0,140.86,142.08,140.72,142.08,6386.0
2019-08-20 14:00:00,141.8,142.02,141.11,141.11,10651.0,141.8,142.02,141.11,141.11,10651.0
2019-08-20 14:30:00,141.0,141.57,141.0,141.53,11254.0,141.0,141.57,141.0,141.53,11254.0
2019-08-20 15:00:00,141.52,141.63,141.3,141.45,11071.0,141.52,141.63,141.3,141.45,11071.0
2019-08-20 15:30:00,141.53,141.75,140.09,140.46,62096.0,141.53,141.75,140.09,140.46,62096.0
2019-08-21 09:30:00,142.37,145.21,142.0,144.95,64895.0,142.37,145.21,142.0,144.95,64895.0
2019-08-21 10:00:00,145.1,146.24,144.93,145.14,56582.0,145.1,146.24,144.93,145.14,56582.0
2019-08-21 10:30:00,145.08,145.16,143.6,143.81,31342.0,145.08,145.16,143.6,143.81,31342.0
2019-08-21 11:00:00,144.0,144.85,143.47,144.09,28471.0,144.0,144.85,143.47,144.09,28471.0
2019-08-21 11:30:00,143.94,144.57,143.94,144.44,33404.0,143.94,144.57,143.94,144.44,33404.0
2019-08-21 12:00:00,144.34,145.9,144.33,145.88,28068.0,144.34,145.9,144.33,145.88,28068.0
2019-08-21 12:30:00,145.81,145.81,145.07,145.07,20369.0,145.81,145.81,145.07,145.07,20369.0
2019-08-21 13:00:00,145.24,146.47,145.17,146.12,33527.0,145.24,146.47,145.17,146.12,33527.0
2019-08-21 13:30:00,146.2,146.2,145.38,145.39,21302.0,146.2,146.2,145.38,145.39,21302.0
2019-08-21 14:00:00,145.0,145.97,144.89,145.87,22753.0,145.0,145.97,144.89,145.87,22753.0
2019-08-21 14:30:00,145.86,145.97,145.18,145.18,14052.0,145.86,145.97,145.18,145.18,14052.0
2019-08-21 15:00:00,145.19,145.71,144.8,144.84,37441.0,145.19,145.71,144.8,144.84,37441.0
2019-08-21 15:30:00,144.82,145.26,144.42,144.56,75758.0,144.82,145.26,144.42,144.56,75758.0
2019-08-22 09:30:00,145.82,146.57,145.18,146.0,28377.0,145.82,146.57,145.18,146.0,28377.0
2019-08-22 10:00:00,146.19,146.77,145.01,145.02,22202.0,146.19,146.77,145.01,145.02,22202.0
2019-08-22 10:30:00,145.25,145.25,143.43,144.42,18562.0,145.25,145.25,143.43,144.42,18562.0
2019-08-22 11:00:00,144.89,146.12,144.51,145.0,20470.0,144.89,146.12,144.51,145.0,20470.0
2019-08-22 11:30:00,145.26,146.41,145.24,146.38,15010.0,145.26,146.41,145.24,146.38,15010.0
2019-08-22 12:00:00,146.19,147.42,146.19,147.35,35544.0,146.19,147.42,146.19,147.35,35544.0
2019-08-22 12:30:00,147.34,148.0,147.19,147.62,15235.0,147.34,148.0,147.19,147.62,15235.0
2019-08-22 13:00:00,147.75,148.25,147.4,147.41,14302.0,147.75,148.25,147.4,147.41,14302.0
2019-08-22 13:30:00,147.42,147.92,146.97,147.15,19803.0,147.42,147.92,146.97,147.15,19803.0
2019-08-22 14:00:00,147.24,147.64,146.83,147.0,38080.0,147.24,147.64,146.83,147.0,38080.0
2019-08-22 14:30:00,146.88,146.95,146.47,146.73,13334.0,146.88,146.95,146.47,146.73,13334.0
2019-08-22 15:00:00,146.74,146.98,146.59,146.94,19713.0,146.74,146.98,146.59,146.94,19713.0
2019-08-22 15:30:00,146.95,147.19,146.6,146.66,65269.0,146.95,147.19,146.6,146.66,65269.0
2019-08-23 09:30:00,145.57,147.99,144.5,147.75,46007.0,145.57,147.99,144.5,147.75,46007.0
2019-08-23 10:00:00,147.76,148.52,147.4,148.13,16011.0,147.76,148.52,147.4,148.13,16011.0
2019-08-23 10:30:00,148.62,149.76,148.47,148.47,30141.0,148.62,149.76,148.47,148.47,30141.0
2019-08-23 11:00:00,148.28,148.28,145.34,145.62,53375.0,148.28,148.28,145.34,145.62,53375.0
2019-08-23 11:30:00,145.72,146.06,145.13,145.87,37778.0,145.72,146.06,145.13,145.87,37778.0
2019-08-23 12:00:00,145.57,146.68,145.18,146.08,22464.0,145.57,146.68,145.18,146.08,22464.0
2019-08-23 12:30:00,146.0,146.78,145.61,145.94,16860.0,146.0,146.78,145.61,145.94,16860.0
2019-08-23 13:00:00,145.94,146.12,144.84,145.2,23062.0,145.94,146.12,144.84,145.2,23062.0
2019-08-23 13:30:00,145.16,146.35,145.15,146.21,21536.0,145.16,146.35,145.15,146.21,21536.0
2019-08-23 14:00:00,146.01,146.07,144.68,144.81,22104.0,146.01,146.07,144.68,144.81,22104.0
2019-08-23 14:30:00,144.81,144.98,141.92,142.5,44001.0,144.81,144.98,141.92,142.5,44001.0
2019-08-23 15:00:00,142.4,143.2,142.18,142.58,34532.0,142.4,143.2,142.18,142.58,34532.0
2019-08-23 15:30:00,142.51,142.64,141.45,142.04,80760.0,142.51,142.64,141.45,142.04,80760.0
2019-08-26 09:30:00,142.28,142.98,139.6,141.54,54873.0,142.28,142.98,139.6,141.54,54873.0
2019-08-26 10:00:00,142.3,142.96,141.72,142.81,24030.0,142.3,142.96,141.72,142.81,24030.0
2019-08-26 10:30:00,142.75,144.11,142.75,142.93,22018.0,142.75,144.11,142.75,142.93,22018.0
2019-08-26 11:00:00,143.07,144.53,142.76,144.01,22315.0,143.07,144.53,142.76,144.01,22315.0
2019-08-26 11:30:00,144.12,144.98,143.97,143.97,14130.0,144.12,144.98,143.97,143.97,14130.0
2019-08-26 12:00:00,143.95,144.93,143.61,144.13,19294.0,143.95,144.93,143.61,144.13,19294.0
2019-08-26 12:30:00,144.24,144.85,144.0,144.78,7298.0,144.24,144.85,144.0,144.78,7298.0
2019-08-26 13:00:00,144.84,145.22,144.46,144.84,16509.0,144.84,145.22,144.46,144.84,16509.0
2019-08-26 13:30:00,144.84,144.94,144.15,144.4,14872.0,144.84,144.94,144.15,144.4,14872.0
2019-08-26 14:00:00,144.34,145.13,144.09,145.13,7812.0,144.34,145.13,144.09,145.13,7812.0
2019-08-26 14:30:00,145.08,145.35,144.86,145.24,13021.0,145.08,145.35,144.86,145.24,13021.0
2019-08-26 15:00:00,145.47,145.62,144.74,145.02,13248.0,145.47,145.62,144.74,145.02,13248.0
2019-08-26 15:30:00,144.85,145.28,144.64,145.17,57401.0,144.85,145.28,144.64,145.17,57401.0
2019-08-27 09:30:00,145.98,146.2,144.82,145.15,14993.0,145.98,146.2,144.82,145.15,14993.0
2019-08-27 10:00:00,145.51,145.94,144.51,144.51,19255.0,145.51,145.94,144.51,144.51,19255.0
2019-08-27 10:30:00,144.74,144.77,143.57,143.94,18636.0,144.74,144.77,143.57,143.94,18636.0
2019-08-27 11:00:00,144.03,144.62,143.05,143.29,10017.0,144.03,144.62,143.05,143.29,10017.0
2019-08-27 11:30:00,143.16,143.74,143.02,143.18,18712.0,143.16,143.74,143.02,143.18,18712.0
2019-08-27 12:00:00,143.06,143.07,142.33,142.67,28523.0,143.06,143.07,142.33,142.67,28523.0
2019-08-27 12:30:00,142.64,142.71,141.76,142.35,32310.0,142.64,142.71,141.76,142.35,32310.0
2019-08-27 13:00:00,142.33,142.71,142.22,142.52,21194.0,142.33,142.71,142.22,142.52,21194.0
2019-08-27 13:30:00,142.37,143.22,142.36,143.0,27955.0,142.37,143.22,142.36,143.0,27955.0
2019-08-27 14:00:00,142.85,142.98,142.56,142.78,24019.0,142.85,142.98,142.56,142.78,24019.0
2019-08-27 14:30:00,142.85,143.74,142.62,143.31,21352.0,142.85,143.74,142.62,143.31,21352.0
2019-08-27 15:00:00,143.37,143.54,142.98,143.29,12740.0,143.37,143.54,142.98,143.29,12740.0
2019-08-27 15:30:00,143.31,143.36,142.78,142.97,62141.0,143.31,143.36,142.78,142.97,62141.0
2019-08-28 09:30:00,141.74,142.97,140.43,142.83,49011.0,141.74,142.97,140.43,142.83,49011.0
2019-08-28 10:00:00,142.54,142.54,140.53,140.76,24997.0,142.54,142.54,140.53,140.76,24997.0
2019-08-28 10:30:00,141.05,143.59,141.05,143.11,22631.0,141.05,143.59,141.05,143.11,22631.0
2019-08-28 11:00:00,143.11,143.57,142.89,143.34,16169.0,143.11,143.57,142.89,143.34,16169.0
2019-08-28 11:30:00,143.28,143.37,141.96,142.01,23470.0,143.28,143.37,141.96,142.01,23470.0
2019-08-28 12:00:00,142.25,142.25,141.65,141.8,20577.0,142.25,142.25,141.65,141.8,20577.0
2019-08-28 12:30:00,141.89,142.46,141.59,141.67,30306.0,141.89,142.46,141.59,141.67,30306.0
2019-08-28 13:00:00,141.67,141.76,140.81,141.29,14634.0,141.67,141.76,140.81,141.29,14634.0
2019-08-28 13:30:00,141.4,141.99,141.28,141.43,11413.0,141.4,141.99,141.28,141.43,11413.0
2019-08-28 14:00:00,141.49,141.59,140.89,140.97,17174.0,141.49,141.59,140.89,140.97,17174.0
2019-08-28 14:30:00,140.93,141.3,140.76,141.3,26482.0,140.93,141.3,140.76,141.3,26482.0
2019-08-28 15:00:00,141.35,142.57,141.23,142.34,39685.0,141.35,142.57,141.23,142.34,39685.0
2019-08-28 15:30:00,142.29,143.11,141.96,143.01,110040.0,142.29,143.11,141.96,143.01,110040.0
2019-08-29 09:30:00,143.8,144.59,139.6,140.01,65348.0,143.8,144.59,139.6,140.01,65348.0
2019-08-29 10:00:00,139.84,140.46,138.1,139.99,67604.0,139.84,140.46,138.1,139.99,67604.0
2019-08-29 10:30:00,140.07,142.43,139.58,142.43,54568.0,140.07,142.43,139.58,142.43,54568.0
2019-08-29 11:00:00,142.44,143.89,142.2,143.5,70253.0,142.44,143.89,142.2,143.5,70253.0
2019-08-29 11:30:00,143.39,143.39,142.52,142.73,28490.0,143.39,143.39,142.52,142.73,28490.0
2019-08-29 12:00:00,142.63,142.82,141.89,142.26,38229.0,142.63,142.82,141.89,142.26,38229.0
2019-08-29 12:30:00,142.27,143.5,142.2,143.2,11196.0,142.27,143.5,142.2,143.2,11196.0
2019-08-29 13:00:00,143.22,143.46,142.09,142.17,13104.0,143.22,143.46,142.09,142.17,13104.0
2019-08-29 13:30:00,142.09,143.06,141.79,142.8,13051.0,142.09,143.06,141.79,142.8,13051.0
2019-08-29 14:00:00,142.84,143.79,142.79,143.61,31886.0,142.84,143.79,142.79,143.61,31886.0
2019-08-29 14:30:00,143.61,144.11,143.36,144.11,38312.0,143.61,144.11,143.36,144.11,38312.0
2019-08-29 15:00:00,144.1,144.1,142.51,142.51,49625.0,144.1,144.1,142.51,142.51,49625.0
2019-08-29 15:30:00,142.49,142.92,142.3,142.86,57345.0,142.49,142.92,142.3,142.86,57345.0
2019-08-30 09:30:00,143.28,144.58,141.81,142.68,16273.0,143.28,144.58,141.81,142.68,16273.0
2019-08-30 10:00:00,142.94,142.95,141.55,141.76,15284.0,142.94,142.95,141.55,141.76,15284.0
2019-08-30 10:30:00,141.9,142.5,141.58,141.82,20341.0,141.9,142.5,141.58,141.82,20341.0
2019-08-30 11:00:00,141.8,142.0,141.01,141.97,9957.0,141.8,142.0,141.01,141.97,9957.0
2019-08-30 11:30:00,142.08,142.78,142.08,142.78,9017.0,142.08,142.78,142.08,142.78,9017.0
2019-08-30 12:00:00,142.73,142.85,142.18,142.66,15819.0,142.73,142.85,142.18,142.66,15819.0
2019-08-30 12:30:00,142.77,143.78,142.49,143.71,11468.0,142.77,143.78,142.49,143.71,11468.0
2019-08-30 13:00:00,143.68,143.68,142.39,142.45,22733.0,143.68,143.68,142.39,142.45,22733.0
2019-08-30 13:30:00,142.4,142.66,142.29,142.56,8694.0,142.4,142.66,142.29,142.56,8694.0
2019-08-30 14:00:00,142.72,143.32,142.69,142.69,13264.0,142.72,143.32,142.69,142.69,13264.0
2019-08-30 14:30:00,142.71,142.82,142.06,142.35,13879.0,142.71,142.82,142.06,142.35,13879.0
2019-08-30 15:00:00,142.31,142.72,142.22,142.72,9523.0,142.31,142.72,142.22,142.72,9523.0
2019-08-30 15:30:00,142.72,143.56,142.63,143.26,61357.0,142.72,143.56,142.63,143.26,61357.0
2019-09-03 09:30:00,141.85,143.73,140.96,142.05,35171.0,141.85,143.73,140.96,142.05,35171.0
2019-09-03 10:00:00,141.45,141.65,138.2,139.03,43849.0,141.45,141.65,138.2,139.03,43849.0
2019-09-03 10:30:00,138.96,140.75,138.85,140.29,24929.0,138.96,140.75,138.85,140.29,24929.0
2019-09-03 11:00:00,140.29,140.29,139.29,139.71,14455.0,140.29,140.29,139.29,139.71,14455.0
2019-09-03 11:30:00,139.76,140.5,139.69,140.0,12214.0,139.76,140.5,139.69,140.0,12214.0
2019-09-03 12:00:00,140.05,140.55,139.9,140.03,11220.0,140.05,140.55,139.9,140.03,11220.0
2019-09-03 12:30:00,139.94,139.94,139.15,139.51,29219.0,139.94,139.94,139.15,139.51,29219.0
2019-09-03 13:00:00,139.58,140.13,139.12,140.13,28293.0,139.58,140.13,139.12,140.13,28293.0
2019-09-03 13:30:00,140.13,140.53,139.87,140.39,13255.0,140.13,140.53,139.87,140.39,13255.0
2019-09-03 14:00:00,140.5,141.0,139.8,139.9,11851.0,140.5,141.0,139.8,139.9,11851.0
2019-09-03 14:30:00,139.84,139.92,139.09,139.71,19948.0,139.84,139.92,139.09,139.71,19948.0
2019-09-03 15:00:00,139.75,140.03,139.48,139.94,15617.0,139.75,140.03,139.48,139.94,15617.0
2019-09-03 15:30:00,139.9,140.75,139.79,140.58,89840.0,139.9,140.75,139.79,140.58,89840.0
2019-09-04 09:30:00,142.4,143.34,140.79,141.36,32540.0,142.4,143.34,140.79,141.36,32540.0
2019-09-04 10:00:00,141.16,141.36,139.63,139.65,17615.0,141.16,141.36,139.63,139.65,17615.0
2019-09-04 10:30:00,139.65,140.18,139.1,139.44,15298.0,139.65,140.18,139.1,139.44,15298.0
2019-09-04 11:00:00,139.66,140.6,139.34,140.6,16572.0,139.66,140.6,139.34,140.6,16572.0
2019-09-04 11:30:00,140.54,141.31,140.54,140.66,8014.0,140.54,141.31,140.54,140.66,8014.0
2019-09-04 12:00:00,140.79,140.85,140.1,140.62,10761.0,140.79,140.85,140.1,140.62,10761.0
2019-09-04 12:30:00,140.51,140.59,139.83,140.25,12822.0,140.51,140.59,139.83,140.25,12822.0
2019-09-04 13:00:00,140.16,140.58,140.07,140.58,16676.0,140.16,140.58,140.07,140.58,16676.0
2019-09-04 13:30:00,140.57,140.91,140.23,140.35,17382.0,140.57,140.91,140.23,140.35,17382.0
2019-09-04 14:00:00,140.39,140.49,139.61,139.76,35928.0,140.39,140.49,139.61,139.76,35928.0
2019-09-04 14:30:00,139.73,140.74,139.72,140.37,30454.0,139.73,140.74,139.72,140.37,30454.0
2019-09-04 15:00:00,140.46,140.83,139.89,140.21,37026.0,140.46,140.83,139.89,140.21,37026.0
2019-09-04 15:30:00,140.28,140.53,140.0,140.1,42011.0,140.28,140.53,140.0,140.1,42011.0
2019-09-05 09:30:00,142.2,144.14,141.93,142.74,99923.0,142.2,144.14,141.93,142.74,99923.0
2019-09-05 10:00:00,142.86,145.65,142.49,145.37,101278.0,142.86,145.65,142.49,145.37,101278.0
2019-09-05 10:30:00,145.17,145.79,144.29,145.28,91977.0,145.17,145.79,144.29,145.28,91977.0
2019-09-05 11:00:00,145.42,145.82,144.29,144.94,45912.0,145.42,145.82,144.29,144.94,45912.0
2019-09-05 11:30:00,144.73,145.2,144.06,144.06,21329.0,144.73,145.2,144.06,144.06,21329.0
2019-09-05 12:00:00,144.21,144.55,143.84,144.28,23479.0,144.21,144.55,143.84,144.28,23479.0
2019-09-05 12:30:00,144.28,144.75,143.87,144.65,20888.0,144.28,144.75,143.87,144.65,20888.0
2019-09-05 13:00:00,144.72,144.93,143.96,144.8,15363.0,144.72,144.93,143.96,144.8,15363.0
2019-09-05 13:30:00,144.82,145.1,144.6,144.99,14950.0,144.82,145.1,144.6,144.99,14950.0
2019-09-05 14:00:00,144.97,145.08,144.51,144.84,20931.0,144.97,145.08,144.51,144.84,20931.0
2019-09-05 14:30:00,144.81,144.86,144.44,144.7,17751.0,144.81,144.86,144.44,144.7,17751.0
2019-09-05 15:00:00,144.74,145.17,144.71,144.95,28784.0,144.74,145.17,144.71,144.95,28784.0
2019-09-05 15:30:00,144.99,145.28,144.55,144.65,84356.0,144.99,145.28,144.55,144.65,84356.0
2019-09-06 09:30:00,145.2,146.99,145.0,145.55,49064.0,145.2,146.99,145.0,145.55,49064.0
2019-09-06 10:00:00,145.47,147.26,145.22,147.16,33907.0,145.47,147.26,145.22,147.16,33907.0
2019-09-06 10:30:00,147.23,147.89,147.05,147.46,28426.0,147.23,147.89,147.05,147.46,28426.0
2019-09-06 11:00:00,147.4,147.91,146.86,147.04,46193.0,147.4,147.91,146.86,147.04,46193.0
2019-09-06 11:30:00,147.03,148.11,146.98,148.11,50699.0,147.03,148.11,146.98,148.11,50699.0
2019-09-06 12:00:00,148.06,148.88,147.89,148.34,24087.0,148.06,148.88,147.89,148.34,24087.0
2019-09-06 12:30:00,148.34,148.77,147.55,147.75,28621.0,148.34,148.77,147.55,147.75,28621.0
2019-09-06 13:00:00,147.84,149.56,147.83,149.52,26994.0,147.84,149.56,147.83,149.52,26994.0
2019-09-06 13:30:00,149.46,151.58,149.41,150.34,154134.0,149.46,151.58,149.41,150.34,154134.0
2019-09-06 14:00:00,150.22,150.73,149.68,150.44,45850.0,150.22,150.73,149.68,150.44,45850.0
2019-09-06 14:30:00,150.43,150.43,149.63,149.75,48880.0,150.43,150.43,149.63,149.75,48880.0
2019-09-06 15:00:00,149.75,150.0,148.8,149.6,55744.0,149.75,150.0,148.8,149.6,55744.0
2019-09-06 15:30:00,149.63,149.9,149.01,149.1,113438.0,149.63,149.9,149.01,149.1,113438.0
2019-09-09 09:30:00,152.89,154.68,150.51,153.66,163743.0,152.89,154.68,150.51,153.66,163743.0
2019-09-09 10:00:00,153.54,154.79,153.1,153.43,94788.0,153.54,154.79,153.1,153.43,94788.0
2019-09-09 10:30:00,153.55,153.8,152.69,152.96,45290.0,153.55,153.8,152.69,152.96,45290.0
2019-09-09 11:00:00,152.99,154.07,152.45,153.93,60788.0,152.99,154.07,152.45,153.93,60788.0
2019-09-09 11:30:00,153.94,154.46,152.86,153.38,50214.0,153.94,154.46,152.86,153.38,50214.0
2019-09-09 12:00:00,153.32,154.05,152.68,153.07,30892.0,153.32,154.05,152.68,153.07,30892.0
2019-09-09 12:30:00,153.12,154.33,152.76,154.25,32282.0,153.12,154.33,152.76,154.25,32282.0
2019-09-09 13:00:00,154.2,154.36,153.3,154.18,36387.0,154.2,154.36,153.3,154.18,36387.0
2019-09-09 13:30:00,154.09,154.25,153.75,153.79,29994.0,154.09,154.25,153.75,153.79,29994.0
2019-09-09 14:00:00,153.76,154.17,153.57,153.72,30319.0,153.76,154.17,153.57,153.72,30319.0
2019-09-09 14:30:00,153.74,153.8,152.93,152.99,59176.0,153.74,153.8,152.93,152.99,59176.0
2019-09-09 15:00:00,152.92,153.81,152.86,153.47,113648.0,152.92,153.81,152.86,153.47,113648.0
2019-09-09 15:30:00,153.47,153.87,153.29,153.8,144020.0,153.47,153.87,153.29,153.8,144020.0
2019-09-10 09:30:00,153.62,155.87,152.0,155.16,131221.0,153.62,155.87,152.0,155.16,131221.0
2019-09-10 10:00:00,155.21,158.35,154.43,154.79,194118.0,155.21,158.35,154.43,154.79,194118.0
2019-09-10 10:30:00,154.78,155.5,153.7,154.55,62420.0,154.78,155.5,153.7,154.55,62420.0
2019-09-10 11:00:00,154.6,156.01,154.56,155.65,67885.0,154.6,156.01,154.56,155.65,67885.0
2019-09-10 11:30:00,155.71,156.85,155.66,156.11,67992.0,155.71,156.85,155.66,156.11,67992.0
2019-09-10 12:00:00,156.01,157.0,155.1,156.79,98875.0,156.01,157.0,155.1,156.79,98875.0
2019-09-10 12:30:00,156.71,157.66,156.01,156.93,47640.0,156.71,157.66,156.01,156.93,47640.0
2019-09-10 13:00:00,156.8,157.58,156.54,156.84,33079.0,156.8,157.58,156.54,156.84,33079.0
2019-09-10 13:30:00,156.91,157.49,156.21,156.33,41878.0,156.91,157.49,156.21,156.33,41878.0
2019-09-10 14:00:00,156.27,156.72,155.55,156.41,95382.0,156.27,156.72,155.55,156.41,95382.0
2019-09-10 14:30:00,156.34,156.81,156.19,156.67,62537.0,156.34,156.81,156.19,156.67,62537.0
2019-09-10 15:00:00,156.67,157.24,155.94,157.24,125735.0,156.67,157.24,155.94,157.24,125735.0
2019-09-10 15:30:00,157.11,159.04,156.63,158.82,474272.0,157.11,159.04,156.63,158.82,474272.0
2019-09-11 09:30:00,155.35,162.22,154.08,161.49,674160.0,155.35,162.22,154.08,161.49,674160.0
2019-09-11 10:00:00,161.26,167.1,160.4,166.98,466923.0,161.26,167.1,160.4,166.98,466923.0
2019-09-11 10:30:00,166.82,168.62,164.75,165.6,315073.0,166.82,168.62,164.75,165.6,315073.0
2019-09-11 11:00:00,165.56,168.19,165.19,166.17,228880.0,165.56,168.19,165.19,166.17,228880.0
2019-09-11 11:30:00,166.41,167.26,165.21,166.29,134641.0,166.41,167.26,165.21,166.29,134641.0
2019-09-11 12:00:00,166.3,168.35,166.0,167.75,184737.0,166.3,168.35,166.0,167.75,184737.0
2019-09-11 12:30:00,167.68,168.52,167.14,167.54,104413.0,167.68,168.52,167.14,167.54,104413.0
2019-09-11 13:00:00,167.57,169.4,167.41,169.05,91136.0,167.57,169.4,167.41,169.05,91136.0
2019-09-11 13:30:00,169.06,169.22,166.8,168.76,103651.0,169.06,169.22,166.8,168.76,103651.0
2019-09-11 14:00:00,168.88,171.13,168.01,168.59,213987.0,168.88,171.13,168.01,168.59,213987.0
2019-09-11 14:30:00,168.5,169.55,167.83,169.55,105459.0,168.5,169.55,167.83,169.55,105459.0
2019-09-11 15:00:00,169.33,169.69,165.33,166.97,195059.0,169.33,169.69,165.33,166.97,195059.0
2019-09-11 15:30:00,167.12,167.94,165.82,166.9,320901.0,167.12,167.94,165.82,166.9,320901.0
2019-09-12 09:30:00,168.21,170.2,165.43,169.82,184373.0,168.21,170.2,165.43,169.82,184373.0
2019-09-12 10:00:00,170.0,173.2,168.81,172.83,208772.0,170.0,173.2,168.81,172.83,208772.0
2019-09-12 10:30:00,172.82,173.17,171.5,172.37,33331.0,172.82,173.17,171.5,172.37,33331.0
2019-09-12 11:00:00,165.0,172.11,165.0,170.06,236671.0,165.0,172.11,165.0,170.06,236671.0
2019-09-12 11:30:00,170.18,172.68,170.05,172.33,158297.0,170.18,172.68,170.05,172.33,158297.0
2019-09-12 12:00:00,172.03,172.76,170.56,170.94,100403.0,172.03,172.76,170.56,170.94,100403.0
2019-09-12 12:30:00,170.95,172.19,170.0,171.69,65202.0,170.95,172.19,170.0,171.69,65202.0
2019-09-12 13:00:00,171.85,172.73,171.71,172.58,112060.0,171.85,172.73,171.71,172.58,112060.0
2019-09-12 13:30:00,172.6,173.2,172.42,172.68,134688.0,172.6,173.2,172.42,172.68,134688.0
2019-09-12 14:00:00,172.7,173.02,171.48,172.1,135127.0,172.7,173.02,171.48,172.1,135127.0
2019-09-12 14:30:00,172.11,172.5,171.75,172.22,112397.0,172.11,172.5,171.75,172.22,112397.0
2019-09-12 15:00:00,172.22,172.33,169.36,169.65,141592.0,172.22,172.33,169.36,169.65,141592.0
2019-09-12 15:30:00,169.59,171.37,168.51,169.13,338796.0,169.59,171.37,168.51,169.13,338796.0
2019-09-13 09:30:00,166.98,168.95,165.14,168.42,251290.0,166.98,168.95,165.14,168.42,251290.0
2019-09-13 10:00:00,168.63,170.4,167.76,169.72,208788.0,168.63,170.4,167.76,169.72,208788.0
2019-09-13 10:30:00,169.8,170.5,168.3,169.86,153800.0,169.8,170.5,168.3,169.86,153800.0
2019-09-13 11:00:00,169.83,170.36,169.12,169.79,177202.0,169.83,170.36,169.12,169.79,177202.0
2019-09-13 11:30:00,169.89,170.67,169.65,170.44,151642.0,169.89,170.67,169.65,170.44,151642.0
2019-09-13 12:00:00,170.47,172.0,170.33,171.74,117687.0,170.47,172.0,170.33,171.74,117687.0
2019-09-13 12:30:00,171.79,172.94,171.68,172.91,83268.0,171.79,172.94,171.68,172.91,83268.0
2019-09-13 13:00:00,172.86,173.16,172.1,172.45,113836.0,172.86,173.16,172.1,172.45,113836.0
2019-09-13 13:30:00,172.56,173.1,171.9,172.74,51741.0,172.56,173.1,171.9,172.74,51741.0
2019-09-13 14:00:00,172.96,174.0,172.82,173.64,72913.0,172.96,174.0,172.82,173.64,72913.0
2019-09-13 14:30:00,173.55,173.99,172.86,173.95,73797.0,173.55,173.99,172.86,173.95,73797.0
2019-09-13 15:00:00,173.94,174.41,173.3,173.91,126025.0,173.94,174.41,173.3,173.91,126025.0
2019-09-13 15:30:00,174.02,174.13,173.21,173.59,214220.0,174.02,174.13,173.21,173.59,214220.0
2019-09-16 09:30:00,172.9,173.97,171.2,172.6,110633.0,172.9,173.97,171.2,172.6,110633.0
2019-09-16 10:00:00,172.58,173.27,171.41,172.85,41674.0,172.58,173.27,171.41,172.85,41674.0
2019-09-16 10:30:00,172.79,173.85,172.45,173.58,59462.0,172.79,173.85,172.45,173.58,59462.0
2019-09-16 11:00:00,173.57,174.29,172.81,172.81,68007.0,173.57,174.29,172.81,172.81,68007.0
2019-09-16 11:30:00,172.7,173.2,172.07,172.2,31457.0,172.7,173.2,172.07,172.2,31457.0
2019-09-16 12:00:00,172.24,172.89,171.64,172.81,49110.0,172.24,172.89,171.64,172.81,49110.0
2019-09-16 12:30:00,172.87,173.27,171.87,172.12,54360.0,172.87,173.27,171.87,172.12,54360.0
2019-09-16 13:00:00,172.05,172.26,170.59,170.95,54709.0,172.05,172.26,170.59,170.95,54709.0
2019-09-16 13:30:00,170.9,171.23,169.36,169.6,61353.0,170.9,171.23,169.36,169.6,61353.0
2019-09-16 14:00:00,169.51,169.82,168.6,168.72,56506.0,169.51,169.82,168.6,168.72,56506.0
2019-09-16 14:30:00,168.71,169.32,168.6,169.07,36378.0,168.71,169.32,168.6,169.07,36378.0
2019-09-16 15:00:00,169.07,169.79,168.48,168.69,54357.0,169.07,169.79,168.48,168.69,54357.0
2019-09-16 15:30:00,168.65,169.68,168.33,169.51,157736.0,168.65,169.68,168.33,169.51,157736.0
2019-09-17 09:30:00,169.55,172.78,169.55,171.4,77146.0,169.55,172.78,169.55,171.4,77146.0
2019-09-17 10:00:00,171.18,171.2,169.4,169.66,33131.0,171.18,171.2,169.4,169.66,33131.0
2019-09-17 10:30:00,169.8,172.2,169.8,171.59,48975.0,169.8,172.2,169.8,171.59,48975.0
2019-09-17 11:00:00,171.71,172.02,170.35,170.67,30279.0,171.71,172.02,170.35,170.67,30279.0
2019-09-17 11:30:00,170.71,171.57,170.71,171.52,18903.0,170.71,171.57,170.71,171.52,18903.0
2019-09-17 12:00:00,171.7,171.97,171.27,171.59,19838.0,171.7,171.97,171.27,171.59,19838.0
2019-09-17 12:30:00,171.6,171.6,170.66,171.47,20535.0,171.6,171.6,170.66,171.47,20535.0
2019-09-17 13:00:00,171.33,171.79,171.01,171.21,20169.0,171.33,171.79,171.01,171.21,20169.0
2019-09-17 13:30:00,171.22,172.65,171.2,172.43,30694.0,171.22,172.65,171.2,172.43,30694.0
2019-09-17 14:00:00,172.47,172.9,172.36,172.69,29000.0,172.47,172.9,172.36,172.69,29000.0
2019-09-17 14:30:00,172.69,172.91,171.87,171.97,31841.0,172.69,172.91,171.87,171.97,31841.0
2019-09-17 15:00:00,172.0,172.5,171.98,172.04,35623.0,172.0,172.5,171.98,172.04,35623.0
2019-09-17 15:30:00,172.0,172.98,171.76,172.81,125627.0,172.0,172.98,171.76,172.81,125627.0
2019-09-18 09:30:00,173.39,173.39,170.79,171.0,37389.0,173.39,173.39,170.79,171.0,37389.0
2019-09-18 10:00:00,170.99,171.47,170.11,171.46,62113.0,170.99,171.47,170.11,171.46,62113.0
2019-09-18 10:30:00,171.45,171.6,170.13,170.15,23007.0,171.45,171.6,170.13,170.15,23007.0
2019-09-18 11:00:00,170.25,170.78,169.76,170.25,33122.0,170.25,170.78,169.76,170.25,33122.0
2019-09-18 11:30:00,170.23,170.5,169.47,170.25,45799.0,170.23,170.5,169.47,170.25,45799.0
2019-09-18 12:00:00,170.38,171.14,170.06,170.17,34549.0,170.38,171.14,170.06,170.17,34549.0
2019-09-18 12:30:00,170.27,170.49,169.84,169.93,12969.0,170.27,170.49,169.84,169.93,12969.0
2019-09-18 13:00:00,169.91,169.91,168.74,169.2,51426.0,169.91,169.91,168.74,169.2,51426.0
2019-09-18 13:30:00,169.2,170.1,168.97,169.89,17656.0,169.2,170.1,168.97,169.89,17656.0
2019-09-18 14:00:00,169.5,170.54,169.09,170.11,32096.0,169.5,170.54,169.09,170.11,32096.0
2019-09-18 14:30:00,170.03,170.58,169.6,170.33,33705.0,170.03,170.58,169.6,170.33,33705.0
2019-09-18 15:00:00,170.44,170.6,170.15,170.47,48490.0,170.44,170.6,170.15,170.47,48490.0
2019-09-18 15:30:00,170.5,171.5,170.48,171.45,99363.0,170.5,171.5,170.48,171.45,99363.0
2019-09-19 09:30:00,173.77,175.29,172.02,172.35,120691.0,173.77,175.29,172.02,172.35,120691.0
2019-09-19 10:00:00,172.43,172.83,169.73,169.84,51913.0,172.43,172.83,169.73,169.84,51913.0
2019-09-19 10:30:00,169.86,170.47,168.61,170.04,55102.0,169.86,170.47,168.61,170.04,55102.0
2019-09-19 11:00:00,170.13,171.06,169.68,170.77,49675.0,170.13,171.06,169.68,170.77,49675.0
2019-09-19 11:30:00,170.71,171.23,170.15,170.91,18303.0,170.71,171.23,170.15,170.91,18303.0
2019-09-19 12:00:00,170.92,171.23,170.14,170.32,14505.0,170.92,171.23,170.14,170.32,14505.0
2019-09-19 12:30:00,170.34,171.05,170.18,170.18,29943.0,170.34,171.05,170.18,170.18,29943.0
2019-09-19 13:00:00,170.27,171.39,170.27,171.07,40570.0,170.27,171.39,170.27,171.07,40570.0
2019-09-19 13:30:00,170.9,171.41,170.65,171.11,21817.0,170.9,171.41,170.65,171.11,21817.0
2019-09-19 14:00:00,170.94,171.13,170.38,170.56,32892.0,170.94,171.13,170.38,170.56,32892.0
2019-09-19 14:30:00,170.71,170.72,168.53,168.7,48840.0,170.71,170.72,168.53,168.7,48840.0
2019-09-19 15:00:00,168.76,169.04,168.37,168.42,37052.0,168.76,169.04,168.37,168.42,37052.0
2019-09-19 15:30:00,168.45,169.52,168.33,169.42,90818.0,168.45,169.52,168.33,169.42,90818.0
2019-09-20 09:30:00,170.22,171.47,169.91,170.99,67781.0,170.22,171.47,169.91,170.99,67781.0
2019-09-20 10:00:00,170.99,171.25,169.62,170.08,27180.0,170.99,171.25,169.62,170.08,27180.0
2019-09-20 10:30:00,170.15,170.62,169.68,169.81,18643.0,170.15,170.62,169.68,169.81,18643.0
2019-09-20 11:00:00,169.72,169.76,168.38,168.97,36242.0,169.72,169.76,168.38,168.97,36242.0
2019-09-20 11:30:00,169.05,169.41,168.2,168.83,32415.0,169.05,169.41,168.2,168.83,32415.0
2019-09-20 12:00:00,168.89,169.89,168.65,169.35,18405.0,168.89,169.89,168.65,169.35,18405.0
2019-09-20 12:30:00,169.44,169.8,169.03,169.3,15244.0,169.44,169.8,169.03,169.3,15244.0
2019-09-20 13:00:00,169.32,169.57,167.29,167.42,76737.0,169.32,169.57,167.29,167.42,76737.0
2019-09-20 13:30:00,167.49,168.57,167.17,168.57,32523.0,167.49,168.57,167.17,168.57,32523.0
2019-09-20 14:00:00,168.79,169.57,168.68,168.86,25458.0,168.79,169.57,168.68,168.86,25458.0
2019-09-20 14:30:00,169.06,169.91,168.84,169.59,19489.0,169.06,169.91,168.84,169.59,19489.0
2019-09-20 15:00:00,169.52,169.99,169.11,169.23,22400.0,169.52,169.99,169.11,169.23,22400.0
2019-09-20 15:30:00,169.23,169.56,168.52,169.02,119440.0,169.23,169.56,168.52,169.02,119440.0
2019-09-23 09:30:00,168.02,171.28,168.02,169.44,99632.0,168.02,171.28,168.02,169.44,99632.0
2019-09-23 10:00:00,169.45,169.45,167.87,168.78,43513.0,169.45,169.45,167.87,168.78,43513.0
2019-09-23 10:30:00,168.88,169.44,168.5,168.99,23258.0,168.88,169.44,168.5,168.99,23258.0
2019-09-23 11:00:00,169.02,170.25,168.9,170.13,20783.0,169.02,170.25,168.9,170.13,20783.0
2019-09-23 11:30:00,170.06,170.3,169.49,170.13,35739.0,170.06,170.3,169.49,170.13,35739.0
2019-09-23 12:00:00,170.13,170.26,169.74,169.84,12239.0,170.13,170.26,169.74,169.84,12239.0
2019-09-23 12:30:00,169.74,169.75,168.53,168.61,14343.0,169.74,169.75,168.53,168.61,14343.0
2019-09-23 13:00:00,168.65,168.9,168.17,168.22,17069.0,168.65,168.9,168.17,168.22,17069.0
2019-09-23 13:30:00,168.21,168.63,167.79,168.62,26262.0,168.21,168.63,167.79,168.62,26262.0
2019-09-23 14:00:00,168.62,168.92,168.4,168.61,16343.0,168.62,168.92,168.4,168.61,16343.0
2019-09-23 14:30:00,168.54,168.86,168.34,168.68,17429.0,168.54,168.86,168.34,168.68,17429.0
2019-09-23 15:00:00,168.73,169.32,168.64,169.15,16425.0,168.73,169.32,168.64,169.15,16425.0
2019-09-23 15:30:00,169.09,169.16,168.1,168.34,79437.0,169.09,169.16,168.1,168.34,79437.0
2019-09-24 09:30:00,168.49,170.8,168.49,170.34,57590.0,168.49,170.8,168.49,170.34,57590.0
2019-09-24 10:00:00,170.56,170.97,167.68,168.36,34909.0,170.56,170.97,167.68,168.36,34909.0
2019-09-24 10:30:00,168.37,168.73,167.81,168.47,15054.0,168.37,168.73,167.81,168.47,15054.0
2019-09-24 11:00:00,168.3,168.34,166.63,167.56,34823.0,168.3,168.34,166.63,167.56,34823.0
2019-09-24 11:30:00,167.55,167.94,166.67,167.86,29765.0,167.55,167.94,166.67,167.86,29765.0
2019-09-24 12:00:00,167.81,168.21,166.66,166.79,15775.0,167.81,168.21,166.66,166.79,15775.0
2019-09-24 12:30:00,166.74,167.21,166.22,166.61,25072.0,166.74,167.21,166.22,166.61,25072.0
2019-09-24 13:00:00,166.73,167.55,166.45,166.51,27572.0,166.73,167.55,166.45,166.51,27572.0
2019-09-24 13:30:00,166.58,167.78,166.54,167.6,11784.0,166.58,167.78,166.54,167.6,11784.0
2019-09-24 14:00:00,167.31,169.34,167.25,169.12,25806.0,167.31,169.34,167.25,169.12,25806.0
2019-09-24 14:30:00,169.01,169.1,168.07,168.47,14738.0,169.01,169.1,168.07,168.47,14738.0
2019-09-24 15:00:00,168.46,169.08,168.11,168.49,13576.0,168.46,169.08,168.11,168.49,13576.0
2019-09-24 15:30:00,168.08,169.24,167.97,168.76,106979.0,168.08,169.24,167.97,168.76,106979.0
2019-09-25 09:30:00,168.55,170.28,168.28,169.04,41807.0,168.55,170.28,168.28,169.04,41807.0
2019-09-25 10:00:00,168.59,169.45,167.62,167.78,19755.0,168.59,169.45,167.62,167.78,19755.0
2019-09-25 10:30:00,167.9,168.73,167.33,168.4,18460.0,167.9,168.73,167.33,168.4,18460.0
2019-09-25 11:00:00,168.58,169.93,168.42,169.61,23847.0,168.58,169.93,168.42,169.61,23847.0
2019-09-25 11:30:00,169.49,169.93,169.01,169.7,12597.0,169.49,169.93,169.01,169.7,12597.0
2019-09-25 12:00:00,169.65,170.56,169.59,170.56,24605.0,169.65,170.56,169.59,170.56,24605.0
2019-09-25 12:30:00,170.54,170.65,169.65,169.7,21552.0,170.54,170.65,169.65,169.7,21552.0
2019-09-25 13:00:00,169.93,170.05,169.33,169.61,9097.0,169.93,170.05,169.33,169.61,9097.0
2019-09-25 13:30:00,169.61,170.67,169.54,170.38,18745.0,169.61,170.67,169.54,170.38,18745.0
2019-09-25 14:00:00,170.31,171.5,170.25,171.42,32257.0,170.31,171.5,170.25,171.42,32257.0
2019-09-25 14:30:00,171.28,172.0,171.19,171.74,26610.0,171.28,172.0,171.19,171.74,26610.0
2019-09-25 15:00:00,171.75,171.75,170.82,170.96,31980.0,171.75,171.75,170.82,170.96,31980.0
2019-09-25 15:30:00,170.94,171.01,170.05,170.05,93521.0,170.94,171.01,170.05,170.05,93521.0
2019-09-26 09:30:00,170.46,170.74,167.91,168.44,25247.0,170.46,170.74,167.91,168.44,25247.0
2019-09-26 10:00:00,168.32,169.23,168.32,168.78,30936.0,168.32,169.23,168.32,168.78,30936.0
2019-09-26 10:30:00,169.21,169.21,168.42,168.7,9463.0,169.21,169.21,168.42,168.7,9463.0
2019-09-26 11:00:00,168.81,168.81,167.59,167.94,14557.0,168.81,168.81,167.59,167.94,14557.0
2019-09-26 11:30:00,168.19,168.59,167.77,168.25,10917.0,168.19,168.59,167.77,168.25,10917.0
2019-09-26 12:00:00,168.1,169.36,167.88,169.19,11159.0,168.1,169.36,167.88,169.19,11159.0
2019-09-26 12:30:00,169.17,169.67,169.11,169.3,6543.0,169.17,169.67,169.11,169.3,6543.0
2019-09-26 13:00:00,169.36,169.36,168.44,168.64,10430.0,169.36,169.36,168.44,168.64,10430.0
2019-09-26 13:30:00,168.64,169.27,168.52,169.24,16750.0,168.64,169.27,168.52,169.24,16750.0
2019-09-26 14:00:00,169.48,169.58,169.14,169.19,9901.0,169.48,169.58,169.14,169.19,9901.0
2019-09-26 14:30:00,169.24,169.99,169.11,169.46,55822.0,169.24,169.99,169.11,169.46,55822.0
2019-09-26 15:00:00,169.55,170.5,169.51,170.36,86735.0,169.55,170.5,169.51,170.36,86735.0
2019-09-26 15:30:00,170.43,170.76,168.94,169.34,58801.0,170.43,170.76,168.94,169.34,58801.0
2019-09-27 09:30:00,170.32,171.83,170.08,170.46,55885.0,170.32,171.83,170.08,170.46,55885.0
2019-09-27 10:00:00,170.35,170.52,168.57,169.49,21425.0,170.35,170.52,168.57,169.49,21425.0
2019-09-27 10:30:00,169.61,170.11,169.04,169.62,35930.0,169.61,170.11,169.04,169.62,35930.0
2019-09-27 11:00:00,169.55,170.23,169.5,169.87,9993.0,169.55,170.23,169.5,169.87,9993.0
2019-09-27 11:30:00,169.87,170.84,168.3,170.11,21829.0,169.87,170.84,168.3,170.11,21829.0
2019-09-27 12:00:00,170.02,170.84,169.85,170.84,18647.0,170.02,170.84,169.85,170.84,18647.0
2019-09-27 12:30:00,170.73,171.1,170.38,170.55,30793.0,170.73,171.1,170.38,170.55,30793.0
2019-09-27 13:00:00,170.51,171.13,170.35,170.96,20914.0,170.51,171.13,170.35,170.96,20914.0
2019-09-27 13:30:00,171.01,171.59,170.77,171.46,32135.0,171.01,171.59,170.77,171.46,32135.0
2019-09-27 14:00:00,171.47,171.56,169.97,169.97,26350.0,171.47,171.56,169.97,169.97,26350.0
2019-09-27 14:30:00,170.11,170.49,169.89,170.19,18346.0,170.11,170.49,169.89,170.19,18346.0
2019-09-27 15:00:00,170.27,171.2,170.26,170.83,26031.0,170.27,171.2,170.26,170.83,26031.0
2019-09-27 15:30:00,170.8,171.31,170.7,171.1,60330.0,170.8,171.31,170.7,171.1,60330.0
2019-09-30 09:30:00,171.43,172.87,171.42,172.08,44800.0,171.43,172.87,171.42,172.08,44800.0
2019-09-30 10:00:00,172.08,172.18,170.22,170.5,37425.0,172.08,172.18,170.22,170.5,37425.0
2019-09-30 10:30:00,170.5,171.15,169.74,170.67,18210.0,170.5,171.15,169.74,170.67,18210.0
2019-09-30 11:00:00,170.88,170.94,169.86,170.45,21214.0,170.88,170.94,169.86,170.45,21214.0
2019-09-30 11:30:00,170.58,170.85,170.16,170.4,8300.0,170.58,170.85,170.16,170.4,8300.0
2019-09-30 12:00:00,170.5,171.33,170.3,171.33,93869.0,170.5,171.33,170.3,171.33,93869.0
2019-09-30 12:30:00,171.34,171.84,170.99,171.37,14539.0,171.34,171.84,170.99,171.37,14539.0
2019-09-30 13:00:00,171.29,171.53,170.82,170.9,10253.0,171.29,171.53,170.82,170.9,10253.0
2019-09-30 13:30:00,170.83,171.47,170.65,171.0,31195.0,170.83,171.47,170.65,171.0,31195.0
2019-09-30 14:00:00,170.95,171.96,170.9,171.91,7705.0,170.95,171.96,170.9,171.91,7705.0
2019-09-30 14:30:00,171.95,172.1,171.0,171.12,10130.0,171.95,172.1,171.0,171.12,10130.0
2019-09-30 15:00:00,171.18,171.27,170.89,171.1,28546.0,171.18,171.27,170.89,171.1,28546.0
2019-09-30 15:30:00,171.22,171.75,170.83,170.92,65293.0,171.22,171.75,170.83,170.92,65293.0
2019-10-01 09:30:00,171.39,174.83,171.39,174.8,61795.0,171.39,174.83,171.39,174.8,61795.0
2019-10-01 10:00:00,174.68,175.21,171.19,172.43,105960.0,174.68,175.21,171.19,172.43,105960.0
2019-10-01 10:30:00,172.32,172.56,170.69,170.75,27543.0,172.32,172.56,170.69,170.75,27543.0
2019-10-01 11:00:00,170.7,171.07,170.02,170.87,31649.0,170.7,171.07,170.02,170.87,31649.0
2019-10-01 11:30:00,170.87,171.55,170.87,171.18,20385.0,170.87,171.55,170.87,171.18,20385.0
2019-10-01 12:00:00,171.14,172.0,171.0,171.2,18881.0,171.14,172.0,171.0,171.2,18881.0
2019-10-01 12:30:00,171.15,171.74,171.12,171.12,23129.0,171.15,171.74,171.12,171.12,23129.0
2019-10-01 13:00:00,171.04,171.24,170.32,170.84,34774.0,171.04,171.24,170.32,170.84,34774.0
2019-10-01 13:30:00,170.83,170.83,170.19,170.58,19885.0,170.83,170.83,170.19,170.58,19885.0
2019-10-01 14:00:00,170.43,171.15,170.43,170.82,20179.0,170.43,171.15,170.43,170.82,20179.0
2019-10-01 14:30:00,170.82,171.66,170.82,171.52,14296.0,170.82,171.66,170.82,171.52,14296.0
2019-10-01 15:00:00,171.43,171.75,170.8,171.3,28827.0,171.43,171.75,170.8,171.3,28827.0
2019-10-01 15:30:00,171.3,171.47,170.36,170.55,47387.0,171.3,171.47,170.36,170.55,47387.0
2019-10-02 09:30:00,169.29,170.05,166.53,168.02,94176.0,169.29,170.05,166.53,168.02,94176.0
2019-10-02 10:00:00,167.99,168.55,167.04,167.26,66541.0,167.99,168.55,167.04,167.26,66541.0
2019-10-02 10:30:00,167.25,168.72,166.87,167.83,58354.0,167.25,168.72,166.87,167.83,58354.0
2019-10-02 11:00:00,167.6,168.37,167.6,167.66,33847.0,167.6,168.37,167.6,167.66,33847.0
2019-10-02 11:30:00,167.7,167.7,166.02,166.77,46893.0,167.7,167.7,166.02,166.77,46893.0
2019-10-02 12:00:00,166.86,167.02,165.07,165.53,41184.0,166.86,167.02,165.07,165.53,41184.0
2019-10-02 12:30:00,165.57,165.78,164.3,165.47,81524.0,165.57,165.78,164.3,165.47,81524.0
2019-10-02 13:00:00,165.57,166.48,165.28,166.29,22972.0,165.57,166.48,165.28,166.29,22972.0
2019-10-02 13:30:00,166.3,166.56,165.59,165.85,19279.0,166.3,166.56,165.59,165.85,19279.0
2019-10-02 14:00:00,165.79,166.74,165.43,166.18,21612.0,165.79,166.74,165.43,166.18,21612.0
2019-10-02 14:30:00,166.18,166.5,164.51,164.84,101975.0,166.18,166.5,164.51,164.84,101975.0
2019-10-02 15:00:00,164.79,166.18,164.52,165.64,56524.0,164.79,166.18,164.52,165.64,56524.0
2019-10-02 15:30:00,165.57,165.77,164.51,164.97,143385.0,165.57,165.77,164.51,164.97,143385.0
2019-10-03 09:30:00,165.19,166.2,164.2,164.51,92825.0,165.19,166.2,164.2,164.51,92825.0
2019-10-03 10:00:00,164.37,164.96,162.01,164.48,141788.0,164.37,164.96,162.01,164.48,141788.0
2019-10-03 10:30:00,164.5,164.5,162.32,163.69,32062.0,164.5,164.5,162.32,163.69,32062.0
2019-10-03 11:00:00,163.92,164.75,163.9,164.43,60393.0,163.92,164.75,163.9,164.43,60393.0
2019-10-03 11:30:00,164.36,164.59,163.92,164.43,84197.0,164.36,164.59,163.92,164.43,84197.0
2019-10-03 12:00:00,164.44,165.73,164.23,165.64,60872.0,164.44,165.73,164.23,165.64,60872.0
2019-10-03 12:30:00,165.61,166.07,165.43,165.73,32547.0,165.61,166.07,165.43,165.73,32547.0
2019-10-03 13:00:00,165.84,166.03,165.27,165.86,39338.0,165.84,166.03,165.27,165.86,39338.0
2019-10-03 13:30:00,165.82,167.0,165.69,166.7,49472.0,165.82,167.0,165.69,166.7,49472.0
2019-10-03 14:00:00,166.73,168.56,166.71,168.3,50832.0,166.73,168.56,166.71,168.3,50832.0
2019-10-03 14:30:00,168.25,168.54,167.52,167.61,25570.0,168.25,168.54,167.52,167.61,25570.0
2019-10-03 15:00:00,167.64,168.43,167.64,167.86,29706.0,167.64,168.43,167.64,167.86,29706.0
2019-10-03 15:30:00,167.94,169.66,167.76,169.46,131133.0,167.94,169.66,167.76,169.46,131133.0
2019-10-04 09:30:00,168.7,170.56,167.85,170.18,36600.0,168.7,170.56,167.85,170.18,36600.0
2019-10-04 10:00:00,170.11,170.4,168.16,169.11,31470.0,170.11,170.4,168.16,169.11,31470.0
2019-10-04 10:30:00,168.94,169.38,168.05,169.0,22908.0,168.94,169.38,168.05,169.0,22908.0
2019-10-04 11:00:00,169.0,170.16,168.67,169.43,12270.0,169.0,170.16,168.67,169.43,12270.0
2019-10-04 11:30:00,169.59,170.09,169.27,169.7,11230.0,169.59,170.09,169.27,169.7,11230.0
2019-10-04 12:00:00,169.78,169.88,169.15,169.77,14461.0,169.78,169.88,169.15,169.77,14461.0
2019-10-04 12:30:00,169.67,170.18,169.52,169.52,17493.0,169.67,170.18,169.52,169.52,17493.0
2019-10-04 13:00:00,169.35,169.54,169.04,169.24,9952.0,169.35,169.54,169.04,169.24,9952.0
2019-10-04 13:30:00,169.25,169.75,168.88,169.41,11791.0,169.25,169.75,168.88,169.41,11791.0
2019-10-04 14:00:00,169.47,170.38,168.56,170.38,35068.0,169.47,170.38,168.56,170.38,35068.0
2019-10-04 14:30:00,170.32,170.32,169.64,169.92,10873.0,170.32,170.32,169.64,169.92,10873.0
2019-10-04 15:00:00,169.92,169.92,169.47,169.53,10599.0,169.92,169.92,169.47,169.53,10599.0
2019-10-04 15:30:00,169.46,170.37,169.44,170.27,62852.0,169.46,170.37,169.44,170.27,62852.0
2019-10-07 09:30:00,170.36,176.3,170.36,175.41,79015.0,170.36,176.3,170.36,175.41,79015.0
2019-10-07 10:00:00,175.21,176.07,174.3,174.45,80720.0,175.21,176.07,174.3,174.45,80720.0
2019-10-07 10:30:00,174.49,177.03,174.41,176.95,88315.0,174.49,177.03,174.41,176.95,88315.0
2019-10-07 11:00:00,177.0,177.58,175.67,175.88,57148.0,177.0,177.58,175.67,175.88,57148.0
2019-10-07 11:30:00,175.8,176.91,175.65,176.47,26263.0,175.8,176.91,175.65,176.47,26263.0
2019-10-07 12:00:00,176.56,177.44,176.49,176.91,34309.0,176.56,177.44,176.49,176.91,34309.0
2019-10-07 12:30:00,177.02,178.01,176.16,177.97,73407.0,177.02,178.01,176.16,177.97,73407.0
2019-10-07 13:00:00,177.99,178.18,176.67,176.91,34997.0,177.99,178.18,176.67,176.91,34997.0
2019-10-07 13:30:00,176.86,177.54,176.57,176.87,50455.0,176.86,177.54,176.57,176.87,50455.0
2019-10-07 14:00:00,176.92,177.33,175.97,176.35,47089.0,176.92,177.33,175.97,176.35,47089.0
2019-10-07 14:30:00,176.3,176.3,175.13,175.69,40942.0,176.3,176.3,175.13,175.69,40942.0
2019-10-07 15:00:00,175.66,176.07,175.34,175.78,41184.0,175.66,176.07,175.34,175.78,41184.0
2019-10-07 15:30:00,175.84,175.84,175.16,175.41,150328.0,175.84,175.84,175.16,175.41,150328.0
2019-10-08 09:30:00,173.5,174.74,173.01,174.04,45853.0,173.5,174.74,173.01,174.04,45853.0
2019-10-08 10:00:00,173.9,174.99,173.32,174.11,28252.0,173.9,174.99,173.32,174.11,28252.0
2019-10-08 10:30:00,174.17,174.55,173.38,174.5,39448.0,174.17,174.55,173.38,174.5,39448.0
2019-10-08 11:00:00,174.6,174.6,173.18,173.37,28034.0,174.6,174.6,173.18,173.37,28034.0
2019-10-08 11:30:00,173.37,173.48,171.63,171.75,30733.0,173.37,173.48,171.63,171.75,30733.0
2019-10-08 12:00:00,171.82,173.23,171.29,172.84,32422.0,171.82,173.23,171.29,172.84,32422.0
2019-10-08 12:30:00,172.77,173.94,172.72,172.76,19795.0,172.77,173.94,172.72,172.76,19795.0
2019-10-08 13:00:00,172.92,173.36,172.71,173.05,16113.0,172.92,173.36,172.71,173.05,16113.0
2019-10-08 13:30:00,173.02,173.3,172.5,173.05,28900.0,173.02,173.3,172.5,173.05,28900.0
2019-10-08 14:00:00,172.99,173.67,172.77,173.55,16010.0,172.99,173.67,172.77,173.55,16010.0
2019-10-08 14:30:00,173.83,174.69,173.21,173.22,22838.0,173.83,174.69,173.21,173.22,22838.0
2019-10-08 15:00:00,173.41,174.22,173.19,174.21,36087.0,173.41,174.22,173.19,174.21,36087.0
2019-10-08 15:30:00,174.16,174.35,173.45,173.75,113336.0,174.16,174.35,173.45,173.75,113336.0
2019-10-09 09:30:00,174.77,175.78,173.94,174.84,48003.0,174.77,175.78,173.94,174.84,48003.0
2019-10-09 10:00:00,174.95,175.71,174.33,174.45,40604.0,174.95,175.71,174.33,174.45,40604.0
2019-10-09 10:30:00,174.37,174.89,174.22,174.81,27774.0,174.37,174.89,174.22,174.81,27774.0
2019-10-09 11:00:00,174.81,174.94,173.5,174.21,34029.0,174.81,174.94,173.5,174.21,34029.0
2019-10-09 11:30:00,174.31,174.93,174.01,174.4,18713.0,174.31,174.93,174.01,174.4,18713.0
2019-10-09 12:00:00,174.6,175.02,174.15,174.57,12692.0,174.6,175.02,174.15,174.57,12692.0
2019-10-09 12:30:00,174.58,174.69,174.1,174.12,19170.0,174.58,174.69,174.1,174.12,19170.0
2019-10-09 13:00:00,174.17,174.77,173.7,174.3,11889.0,174.17,174.77,173.7,174.3,11889.0
2019-10-09 13:30:00,174.38,174.67,174.11,174.66,10538.0,174.38,174.67,174.11,174.66,10538.0
2019-10-09 14:00:00,174.56,174.68,174.09,174.32,18023.0,174.56,174.68,174.09,174.32,18023.0
2019-10-09 14:30:00,174.33,174.58,174.14,174.34,12903.0,174.33,174.58,174.14,174.34,12903.0
2019-10-09 15:00:00,174.3,174.58,174.05,174.49,29981.0,174.3,174.58,174.05,174.49,29981.0
2019-10-09 15:30:00,174.51,174.52,173.72,174.12,57417.0,174.51,174.52,173.72,174.12,57417.0
2019-10-10 09:30:00,174.41,177.27,174.01,177.1,66445.0,174.41,177.27,174.01,177.1,66445.0
2019-10-10 10:00:00,177.29,177.7,175.82,175.93,43253.0,177.29,177.7,175.82,175.93,43253.0
2019-10-10 10:30:00,176.16,177.01,176.12,176.19,20449.0,176.16,177.01,176.12,176.19,20449.0
2019-10-10 11:00:00,176.26,176.95,176.12,176.81,20140.0,176.26,176.95,176.12,176.81,20140.0
2019-10-10 11:30:00,176.81,177.32,176.06,176.14,16236.0,176.81,177.32,176.06,176.14,16236.0
2019-10-10 12:00:00,176.04,176.75,176.03,176.46,12175.0,176.04,176.75,176.03,176.46,12175.0
2019-10-10 12:30:00,176.45,176.51,175.55,175.97,17491.0,176.45,176.51,175.55,175.97,17491.0
2019-10-10 13:00:00,176.21,176.8,176.05,176.45,26971.0,176.21,176.8,176.05,176.45,26971.0
2019-10-10 13:30:00,176.34,176.56,175.94,176.46,17536.0,176.34,176.56,175.94,176.46,17536.0
2019-10-10 14:00:00,176.53,176.9,175.76,176.65,17422.0,176.53,176.9,175.76,176.65,17422.0
2019-10-10 14:30:00,176.76,176.96,176.21,176.58,11835.0,176.76,176.96,176.21,176.58,11835.0
2019-10-10 15:00:00,176.58,177.3,176.36,177.3,48523.0,176.58,177.3,176.36,177.3,48523.0
2019-10-10 15:30:00,177.33,177.52,176.65,176.79,78916.0,177.33,177.52,176.65,176.79,78916.0
2019-10-11 09:30:00,179.35,180.63,178.09,178.22,78345.0,179.35,180.63,178.09,178.22,78345.0
2019-10-11 10:00:00,178.52,179.97,177.84,179.61,44921.0,178.52,179.97,177.84,179.61,44921.0
2019-10-11 10:30:00,179.63,180.37,179.6,180.32,38339.0,179.63,180.37,179.6,180.32,38339.0
2019-10-11 11:00:00,180.32,180.33,178.38,178.59,65148.0,180.32,180.33,178.38,178.59,65148.0
2019-10-11 11:30:00,178.58,179.32,178.41,178.66,29360.0,178.58,179.32,178.41,178.66,29360.0
2019-10-11 12:00:00,178.78,179.83,178.63,179.74,49595.0,178.78,179.83,178.63,179.74,49595.0
2019-10-11 12:30:00,179.79,179.85,178.58,179.78,14548.0,179.79,179.85,178.58,179.78,14548.0
2019-10-11 13:00:00,179.68,180.09,179.4,179.74,25647.0,179.68,180.09,179.4,179.74,25647.0
2019-10-11 13:30:00,179.75,181.12,179.59,180.89,45871.0,179.75,181.12,179.59,180.89,45871.0
2019-10-11 14:00:00,180.9,181.3,180.84,181.17,25445.0,180.9,181.3,180.84,181.17,25445.0
2019-10-11 14:30:00,181.18,181.41,180.73,180.84,16707.0,181.18,181.41,180.73,180.84,16707.0
2019-10-11 15:00:00,180.86,181.37,180.81,181.18,22750.0,180.86,181.37,180.81,181.18,22750.0
2019-10-11 15:30:00,181.27,181.28,179.3,179.3,79026.0,181.27,181.28,179.3,179.3,79026.0
2019-10-14 09:30:00,179.15,181.3,178.75,180.93,63906.0,179.15,181.3,178.75,180.93,63906.0
2019-10-14 10:00:00,180.97,181.16,179.38,179.75,33256.0,180.97,181.16,179.38,179.75,33256.0
2019-10-14 10:30:00,179.89,180.21,179.41,179.88,23450.0,179.89,180.21,179.41,179.88,23450.0
2019-10-14 11:00:00,179.9,181.0,179.9,180.76,27013.0,179.9,181.0,179.9,180.76,27013.0
2019-10-14 11:30:00,180.75,182.36,180.69,182.36,49788.0,180.75,182.36,180.69,182.36,49788.0
2019-10-14 12:00:00,182.37,183.19,181.95,182.05,44352.0,182.37,183.19,181.95,182.05,44352.0
2019-10-14 12:30:00,182.05,182.69,182.04,182.36,16246.0,182.05,182.69,182.04,182.36,16246.0
2019-10-14 13:00:00,182.33,182.68,182.19,182.29,17974.0,182.33,182.68,182.19,182.29,17974.0
2019-10-14 13:30:00,182.23,182.46,181.86,181.89,10045.0,182.23,182.46,181.86,181.89,10045.0
2019-10-14 14:00:00,182.02,182.14,181.59,181.91,21419.0,182.02,182.14,181.59,181.91,21419.0
2019-10-14 14:30:00,181.97,182.34,181.9,181.94,14412.0,181.97,182.34,181.9,181.94,14412.0
2019-10-14 15:00:00,181.89,182.12,181.7,181.84,20635.0,181.89,182.12,181.7,181.84,20635.0
2019-10-14 15:30:00,181.8,182.18,181.73,182.11,56970.0,181.8,182.18,181.73,182.11,56970.0
2019-10-15 09:30:00,182.71,184.54,180.97,183.5,61333.0,182.71,184.54,180.97,183.5,61333.0
2019-10-15 10:00:00,183.26,184.09,182.45,183.62,20537.0,183.26,184.09,182.45,183.62,20537.0
2019-10-15 10:30:00,183.51,184.38,183.26,183.82,58540.0,183.51,184.38,183.26,183.82,58540.0
2019-10-15 11:00:00,183.96,184.35,183.01,183.48,43514.0,183.96,184.35,183.01,183.48,43514.0
2019-10-15 11:30:00,183.51,183.74,182.37,182.58,24395.0,183.51,183.74,182.37,182.58,24395.0
2019-10-15 12:00:00,182.85,183.08,182.63,183.01,19066.0,182.85,183.08,182.63,183.01,19066.0
2019-10-15 12:30:00,183.11,183.7,182.72,183.58,20727.0,183.11,183.7,182.72,183.58,20727.0
2019-10-15 13:00:00,183.66,183.92,183.09,183.41,13176.0,183.66,183.92,183.09,183.41,13176.0
2019-10-15 13:30:00,183.46,183.7,182.76,182.85,12408.0,183.46,183.7,182.76,182.85,12408.0
2019-10-15 14:00:00,182.77,182.85,181.86,181.86,18387.0,182.77,182.85,181.86,181.86,18387.0
2019-10-15 14:30:00,181.94,182.09,181.13,181.4,32795.0,181.94,182.09,181.13,181.4,32795.0
2019-10-15 15:00:00,181.35,182.96,181.14,182.72,43009.0,181.35,182.96,181.14,182.72,43009.0
2019-10-15 15:30:00,182.75,183.01,182.41,182.75,77926.0,182.75,183.01,182.41,182.75,77926.0
2019-10-16 09:30:00,181.93,182.98,181.18,181.38,26282.0,181.93,182.98,181.18,181.38,26282.0
2019-10-16 10:00:00,181.6,183.75,181.19,183.75,22945.0,181.6,183.75,181.19,183.75,22945.0
2019-10-16 10:30:00,183.74,184.27,183.36,183.89,19939.0,183.74,184.27,183.36,183.89,19939.0
2019-10-16 11:00:00,184.17,184.35,183.23,183.32,15947.0,184.17,184.35,183.23,183.32,15947.0
2019-10-16 11:30:00,183.32,183.44,182.91,183.15,10529.0,183.32,183.44,182.91,183.15,10529.0
2019-10-16 12:00:00,183.25,183.28,182.13,182.41,15874.0,183.25,183.28,182.13,182.41,15874.0
2019-10-16 12:30:00,182.44,183.09,182.34,182.91,12474.0,182.44,183.09,182.34,182.91,12474.0
2019-10-16 13:00:00,182.92,183.02,182.62,182.7,6334.0,182.92,183.02,182.62,182.7,6334.0
2019-10-16 13:30:00,182.83,182.92,182.41,182.48,11775.0,182.83,182.92,182.41,182.48,11775.0
2019-10-16 14:00:00,182.5,182.86,182.43,182.56,13187.0,182.5,182.86,182.43,182.56,13187.0
2019-10-16 14:30:00,182.65,182.98,182.58,182.73,17655.0,182.65,182.98,182.58,182.73,17655.0
2019-10-16 15:00:00,182.73,182.82,182.29,182.37,9088.0,182.73,182.82,182.29,182.37,9088.0
2019-10-16 15:30:00,182.37,182.54,181.92,182.03,47368.0,182.37,182.54,181.92,182.03,47368.0
2019-10-17 09:30:00,183.16,184.59,182.59,183.44,15017.0,183.16,184.59,182.59,183.44,15017.0
2019-10-17 10:00:00,183.38,185.75,182.99,184.85,34303.0,183.38,185.75,182.99,184.85,34303.0
2019-10-17 10:30:00,184.89,185.34,184.15,184.95,36568.0,184.89,185.34,184.15,184.95,36568.0
2019-10-17 11:00:00,184.91,186.13,184.38,186.13,21059.0,184.91,186.13,184.38,186.13,21059.0
2019-10-17 11:30:00,186.13,186.13,184.83,185.12,41449.0,186.13,186.13,184.83,185.12,41449.0
2019-10-17 12:00:00,185.08,185.95,184.62,184.72,20943.0,185.08,185.95,184.62,184.72,20943.0
2019-10-17 12:30:00,184.75,185.24,184.57,185.12,17406.0,184.75,185.24,184.57,185.12,17406.0
2019-10-17 13:00:00,185.1,185.49,184.58,184.76,20271.0,185.1,185.49,184.58,184.76,20271.0
2019-10-17 13:30:00,184.87,185.63,184.84,185.41,15355.0,184.87,185.63,184.84,185.41,15355.0
2019-10-17 14:00:00,185.4,185.68,185.21,185.41,15907.0,185.4,185.68,185.21,185.41,15907.0
2019-10-17 14:30:00,185.38,185.4,184.76,184.86,20120.0,185.38,185.4,184.76,184.86,20120.0
2019-10-17 15:00:00,184.94,185.75,184.87,185.25,45493.0,184.94,185.75,184.87,185.25,45493.0
2019-10-17 15:30:00,185.45,185.7,184.94,184.98,74042.0,185.45,185.7,184.94,184.98,74042.0
2019-10-18 09:30:00,183.52,184.51,182.61,182.83,37519.0,183.52,184.51,182.61,182.83,37519.0
2019-10-18 10:00:00,182.92,183.33,181.46,181.79,47179.0,182.92,183.33,181.46,181.79,47179.0
2019-10-18 10:30:00,181.62,181.91,180.63,180.63,64037.0,181.62,181.91,180.63,180.63,64037.0
2019-10-18 11:00:00,180.72,181.58,180.68,181.16,27487.0,180.72,181.58,180.68,181.16,27487.0
2019-10-18 11:30:00,181.14,181.18,179.57,179.58,62157.0,181.14,181.18,179.57,179.58,62157.0
2019-10-18 12:00:00,179.52,179.7,178.56,179.06,31331.0,179.52,179.7,178.56,179.06,31331.0
2019-10-18 12:30:00,178.99,180.31,178.93,179.8,22110.0,178.99,180.31,178.93,179.8,22110.0
2019-10-18 13:00:00,179.79,180.47,179.67,180.12,15160.0,179.79,180.47,179.67,180.12,15160.0
2019-10-18 13:30:00,180.22,180.41,179.78,180.29,14340.0,180.22,180.41,179.78,180.29,14340.0
2019-10-18 14:00:00,180.44,181.0,180.24,180.8,13578.0,180.44,181.0,180.24,180.8,13578.0
2019-10-18 14:30:00,180.7,181.48,180.66,181.46,15905.0,180.7,181.48,180.66,181.46,15905.0
2019-10-18 15:00:00,181.41,181.52,180.82,180.98,28650.0,181.41,181.52,180.82,180.98,28650.0
2019-10-18 15:30:00,181.02,181.53,180.45,180.88,106708.0,181.02,181.53,180.45,180.88,106708.0
2019-10-21 09:30:00,182.69,186.75,182.69,184.55,94487.0,182.69,186.75,182.69,184.55,94487.0
2019-10-21 10:00:00,184.61,185.27,183.39,184.59,66256.0,184.61,185.27,183.39,184.59,66256.0
2019-10-21 10:30:00,184.57,185.51,184.36,185.3,27716.0,184.57,185.51,184.36,185.3,27716.0
2019-10-21 11:00:00,185.23,185.62,184.73,184.87,19643.0,185.23,185.62,184.73,184.87,19643.0
2019-10-21 11:30:00,184.93,185.42,184.9,185.16,11660.0,184.93,185.42,184.9,185.16,11660.0
2019-10-21 12:00:00,185.09,185.11,184.47,184.87,14583.0,185.09,185.11,184.47,184.87,14583.0
2019-10-21 12:30:00,184.78,184.83,184.4,184.62,9009.0,184.78,184.83,184.4,184.62,9009.0
2019-10-21 13:00:00,184.72,184.81,184.06,184.2,9353.0,184.72,184.81,184.06,184.2,9353.0
2019-10-21 13:30:00,184.26,184.34,183.88,184.16,11130.0,184.26,184.34,183.88,184.16,11130.0
2019-10-21 14:00:00,184.17,184.7,183.89,183.97,23782.0,184.17,184.7,183.89,183.97,23782.0
2019-10-21 14:30:00,183.9,184.49,183.53,184.49,19662.0,183.9,184.49,183.53,184.49,19662.0
2019-10-21 15:00:00,184.63,185.43,184.43,185.42,19205.0,184.63,185.43,184.43,185.42,19205.0
2019-10-21 15:30:00,185.38,185.56,184.56,184.73,69513.0,185.38,185.56,184.56,184.73,69513.0
2019-10-22 09:30:00,184.62,186.84,184.6,186.7,26543.0,184.62,186.84,184.6,186.7,26543.0
2019-10-22 10:00:00,186.79,186.85,185.81,186.13,23162.0,186.79,186.85,185.81,186.13,23162.0
2019-10-22 10:30:00,186.13,186.39,185.76,186.11,9318.0,186.13,186.39,185.76,186.11,9318.0
2019-10-22 11:00:00,185.94,186.25,185.75,185.94,11197.0,185.94,186.25,185.75,185.94,11197.0
2019-10-22 11:30:00,185.9,186.01,185.5,185.53,14387.0,185.9,186.01,185.5,185.53,14387.0
2019-10-22 12:00:00,185.68,186.58,185.68,186.25,11961.0,185.68,186.58,185.68,186.25,11961.0
2019-10-22 12:30:00,186.19,186.33,185.81,186.27,13973.0,186.19,186.33,185.81,186.27,13973.0
2019-10-22 13:00:00,186.31,186.31,185.91,185.93,8611.0,186.31,186.31,185.91,185.93,8611.0
2019-10-22 13:30:00,185.98,186.25,185.64,185.71,10826.0,185.98,186.25,185.64,185.71,10826.0
2019-10-22 14:00:00,185.69,186.02,185.46,185.62,11246.0,185.69,186.02,185.46,185.62,11246.0
2019-10-22 14:30:00,185.7,185.76,184.54,184.79,15665.0,185.7,185.76,184.54,184.79,15665.0
2019-10-22 15:00:00,184.86,185.68,184.58,185.67,26475.0,184.86,185.68,184.58,185.67,26475.0
2019-10-22 15:30:00,185.64,185.7,184.64,185.02,79309.0,185.64,185.7,184.64,185.02,79309.0
2019-10-23 09:30:00,184.79,185.3,183.36,185.21,26854.0,184.79,185.3,183.36,185.21,26854.0
2019-10-23 10:00:00,185.19,185.68,184.15,184.3,20882.0,185.19,185.68,184.15,184.3,20882.0
2019-10-23 10:30:00,184.6,185.13,184.0,184.92,11717.0,184.6,185.13,184.0,184.92,11717.0
2019-10-23 11:00:00,184.79,185.48,184.74,185.1,20853.0,184.79,185.48,184.74,185.1,20853.0
2019-10-23 11:30:00,185.15,185.78,185.07,185.75,23108.0,185.15,185.78,185.07,185.75,23108.0
2019-10-23 12:00:00,185.68,185.98,185.46,185.47,11753.0,185.68,185.98,185.46,185.47,11753.0
2019-10-23 12:30:00,185.59,186.06,185.41,185.78,8513.0,185.59,186.06,185.41,185.78,8513.0
2019-10-23 13:00:00,185.78,185.93,185.1,185.48,26720.0,185.78,185.93,185.1,185.48,26720.0
2019-10-23 13:30:00,185.55,185.71,185.42,185.53,16357.0,185.55,185.71,185.42,185.53,16357.0
2019-10-23 14:00:00,185.46,185.46,184.71,184.9,22472.0,185.46,185.46,184.71,184.9,22472.0
2019-10-23 14:30:00,184.93,185.2,184.8,184.89,10780.0,184.93,185.2,184.8,184.89,10780.0
2019-10-23 15:00:00,184.92,185.09,184.62,185.01,23989.0,184.92,185.09,184.62,185.01,23989.0
2019-10-23 15:30:00,185.07,186.14,184.91,186.04,93232.0,185.07,186.14,184.91,186.04,93232.0
2019-10-24 09:30:00,186.81,187.3,182.5,182.99,161269.0,186.81,187.3,182.5,182.99,161269.0
2019-10-24 10:00:00,183.03,185.67,182.89,184.5,69423.0,183.03,185.67,182.89,184.5,69423.0
2019-10-24 10:30:00,184.73,186.32,184.54,185.3,80812.0,184.73,186.32,184.54,185.3,80812.0
2019-10-24 11:00:00,185.25,185.48,184.2,184.74,75441.0,185.25,185.48,184.2,184.74,75441.0
2019-10-24 11:30:00,184.7,185.07,184.23,184.37,39322.0,184.7,185.07,184.23,184.37,39322.0
2019-10-24 12:00:00,184.39,184.39,183.27,183.9,37465.0,184.39,184.39,183.27,183.9,37465.0
2019-10-24 12:30:00,183.9,184.29,183.89,184.03,23223.0,183.9,184.29,183.89,184.03,23223.0
2019-10-24 13:00:00,184.03,184.6,183.87,184.15,26450.0,184.03,184.6,183.87,184.15,26450.0
2019-10-24 13:30:00,184.11,184.45,183.94,184.18,33624.0,184.11,184.45,183.94,184.18,33624.0
2019-10-24 14:00:00,184.15,184.28,183.88,184.06,27781.0,184.15,184.28,183.88,184.06,27781.0
2019-10-24 14:30:00,184.08,184.33,183.96,184.3,28071.0,184.08,184.33,183.96,184.3,28071.0
2019-10-24 15:00:00,184.28,184.46,184.15,184.24,34808.0,184.28,184.46,184.15,184.24,34808.0
2019-10-24 15:30:00,184.2,185.42,184.15,185.15,110773.0,184.2,185.42,184.15,185.15,110773.0
2019-10-25 09:30:00,183.6,186.54,183.48,186.05,107929.0,183.6,186.54,183.48,186.05,107929.0
2019-10-25 10:00:00,186.14,187.88,185.61,187.87,64031.0,186.14,187.88,185.61,187.87,64031.0
2019-10-25 10:30:00,187.85,189.05,187.02,188.99,47970.0,187.85,189.05,187.02,188.99,47970.0
2019-10-25 11:00:00,189.0,189.7,188.62,188.91,76026.0,189.0,189.7,188.62,188.91,76026.0
2019-10-25 11:30:00,188.86,188.95,188.22,188.95,31702.0,188.86,188.95,188.22,188.95,31702.0
2019-10-25 12:00:00,188.95,190.14,188.95,190.14,44612.0,188.95,190.14,188.95,190.14,44612.0
2019-10-25 12:30:00,190.08,190.56,189.27,189.33,26066.0,190.08,190.56,189.27,189.33,26066.0
2019-10-25 13:00:00,189.3,189.39,188.74,189.37,29655.0,189.3,189.39,188.74,189.37,29655.0
2019-10-25 13:30:00,189.37,189.43,188.57,188.57,21712.0,189.37,189.43,188.57,188.57,21712.0
2019-10-25 14:00:00,188.69,189.2,188.26,189.17,23102.0,188.69,189.2,188.26,189.17,23102.0
2019-10-25 14:30:00,189.17,189.35,188.69,189.0,23834.0,189.17,189.35,188.69,189.0,23834.0
2019-10-25 15:00:00,188.96,189.0,188.47,188.79,30605.0,188.96,189.0,188.47,188.79,30605.0
2019-10-25 15:30:00,188.82,189.28,188.41,188.52,94762.0,188.82,189.28,188.41,188.52,94762.0
2019-10-28 09:30:00,189.46,192.0,188.87,189.25,24486.0,189.46,192.0,188.87,189.25,24486.0
2019-10-28 10:00:00,189.26,189.45,188.32,188.67,19401.0,189.26,189.45,188.32,188.67,19401.0
2019-10-28 10:30:00,188.46,189.02,187.22,187.22,22831.0,188.46,189.02,187.22,187.22,22831.0
2019-10-28 11:00:00,187.17,187.26,185.21,185.66,30270.0,187.17,187.26,185.21,185.66,30270.0
2019-10-28 11:30:00,185.36,185.6,184.29,185.13,32317.0,185.36,185.6,184.29,185.13,32317.0
2019-10-28 12:00:00,185.08,185.31,184.62,184.66,22063.0,185.08,185.31,184.62,184.66,22063.0
2019-10-28 12:30:00,184.69,185.04,184.04,185.02,38676.0,184.69,185.04,184.04,185.02,38676.0
2019-10-28 13:00:00,185.02,185.53,184.5,185.13,23911.0,185.02,185.53,184.5,185.13,23911.0
2019-10-28 13:30:00,185.05,185.52,184.75,185.26,18742.0,185.05,185.52,184.75,185.26,18742.0
2019-10-28 14:00:00,185.25,185.78,184.97,185.78,18295.0,185.25,185.78,184.97,185.78,18295.0
2019-10-28 14:30:00,185.8,186.29,185.75,186.17,18851.0,185.8,186.29,185.75,186.17,18851.0
2019-10-28 15:00:00,186.11,186.96,185.92,186.88,28449.0,186.11,186.96,185.92,186.88,28449.0
2019-10-28 15:30:00,186.84,187.13,186.26,186.45,76634.0,186.84,187.13,186.26,186.45,76634.0
2019-10-29 09:30:00,186.5,189.44,186.5,188.95,47381.0,186.5,189.44,186.5,188.95,47381.0
2019-10-29 10:00:00,188.97,189.55,187.95,189.45,23010.0,188.97,189.55,187.95,189.45,23010.0
2019-10-29 10:30:00,189.37,189.66,189.12,189.33,15181.0,189.37,189.66,189.12,189.33,15181.0
2019-10-29 11:00:00,189.17,189.2,187.75,188.06,19251.0,189.17,189.2,187.75,188.06,19251.0
2019-10-29 11:30:00,188.14,188.31,187.6,187.97,10716.0,188.14,188.31,187.6,187.97,10716.0
2019-10-29 12:00:00,187.7,187.98,187.02,187.98,7327.0,187.7,187.98,187.02,187.98,7327.0
2019-10-29 12:30:00,188.04,188.18,187.8,187.83,6349.0,188.04,188.18,187.8,187.83,6349.0
2019-10-29 13:00:00,187.87,187.87,187.36,187.48,7974.0,187.87,187.87,187.36,187.48,7974.0
2019-10-29 13:30:00,187.58,187.6,187.1,187.49,8487.0,187.58,187.6,187.1,187.49,8487.0
2019-10-29 14:00:00,187.47,188.11,187.31,187.31,16325.0,187.47,188.11,187.31,187.31,16325.0
2019-10-29 14:30:00,187.34,187.37,186.79,186.86,12582.0,187.34,187.37,186.79,186.86,12582.0
2019-10-29 15:00:00,186.9,187.17,186.84,187.16,10961.0,186.9,187.17,186.84,187.16,10961.0
2019-10-29 15:30:00,187.09,187.32,186.93,187.06,52778.0,187.09,187.32,186.93,187.06,52778.0
2019-10-30 09:30:00,186.87,187.5,185.94,186.0,19808.0,186.87,187.5,185.94,186.0,19808.0
2019-10-30 10:00:00,186.06,186.06,184.73,185.16,13517.0,186.06,186.06,184.73,185.16,13517.0
2019-10-30 10:30:00,184.94,185.21,183.9,184.23,31174.0,184.94,185.21,183.9,184.23,31174.0
2019-10-30 11:00:00,184.17,184.4,183.16,183.36,24727.0,184.17,184.4,183.16,183.36,24727.0
2019-10-30 11:30:00,183.43,183.79,182.13,182.31,28017.0,183.43,183.79,182.13,182.31,28017.0
2019-10-30 12:00:00,182.36,183.82,182.25,183.82,16882.0,182.36,183.82,182.25,183.82,16882.0
2019-10-30 12:30:00,184.03,184.82,183.89,184.78,7810.0,184.03,184.82,183.89,184.78,7810.0
2019-10-30 13:00:00,184.73,185.62,184.73,185.55,14500.0,184.73,185.62,184.73,185.55,14500.0
2019-10-30 13:30:00,185.6,185.67,184.21,184.21,20283.0,185.6,185.67,184.21,184.21,20283.0
2019-10-30 14:00:00,184.13,184.95,183.27,184.6,27081.0,184.13,184.95,183.27,184.6,27081.0
2019-10-30 14:30:00,184.64,185.37,183.82,184.85,30710.0,184.64,185.37,183.82,184.85,30710.0
2019-10-30 15:00:00,184.92,185.47,184.57,184.99,33952.0,184.92,185.47,184.57,184.99,33952.0
2019-10-30 15:30:00,185.02,185.18,184.64,185.02,126310.0,185.02,185.18,184.64,185.02,126310.0
2019-10-31 09:30:00,182.5,182.94,177.04,178.68,164520.0,182.5,182.94,177.04,178.68,164520.0
2019-10-31 10:00:00,178.67,179.42,174.82,177.23,93286.0,178.67,179.42,174.82,177.23,93286.0
2019-10-31 10:30:00,177.22,179.54,176.79,179.43,58815.0,177.22,179.54,176.79,179.43,58815.0
2019-10-31 11:00:00,179.38,181.16,179.27,181.05,26392.0,179.38,181.16,179.27,181.05,26392.0
2019-10-31 11:30:00,181.0,182.0,180.16,182.0,32262.0,181.0,182.0,180.16,182.0,32262.0
2019-10-31 12:00:00,182.1,182.38,180.65,180.8,16476.0,182.1,182.38,180.65,180.8,16476.0
2019-10-31 12:30:00,180.76,181.01,179.14,179.25,22236.0,180.76,181.01,179.14,179.25,22236.0
2019-10-31 13:00:00,179.27,180.06,179.18,179.72,127027.0,179.27,180.06,179.18,179.72,127027.0
2019-10-31 13:30:00,179.62,180.63,179.57,180.63,11750.0,179.62,180.63,179.57,180.63,11750.0
2019-10-31 14:00:00,180.55,180.79,180.05,180.21,20485.0,180.55,180.79,180.05,180.21,20485.0
2019-10-31 14:30:00,180.21,180.38,179.52,180.36,10726.0,180.21,180.38,179.52,180.36,10726.0
2019-10-31 15:00:00,180.37,180.74,180.23,180.43,28574.0,180.37,180.74,180.23,180.43,28574.0
2019-10-31 15:30:00,180.43,181.77,180.43,181.66,156737.0,180.43,181.77,180.43,181.66,156737.0
2019-11-01 09:30:00,181.79,182.47,179.35,180.48,64799.0,181.79,182.47,179.35,180.48,64799.0
2019-11-01 10:00:00,180.56,181.53,180.0,181.19,24450.0,180.56,181.53,180.0,181.19,24450.0
2019-11-01 10:30:00,181.18,181.41,180.13,180.2,15675.0,181.18,181.41,180.13,180.2,15675.0
2019-11-01 11:00:00,180.21,180.24,174.21,174.43,63924.0,180.21,180.24,174.21,174.43,63924.0
2019-11-01 11:30:00,174.44,176.84,173.46,176.71,48559.0,174.44,176.84,173.46,176.71,48559.0
2019-11-01 12:00:00,176.7,177.43,176.2,176.94,36028.0,176.7,177.43,176.2,176.94,36028.0
2019-11-01 12:30:00,176.93,176.95,174.81,174.97,32201.0,176.93,176.95,174.81,174.97,32201.0
2019-11-01 13:00:00,174.98,175.16,174.58,174.65,26043.0,174.98,175.16,174.58,174.65,26043.0
2019-11-01 13:30:00,174.71,174.79,173.97,174.06,21185.0,174.71,174.79,173.97,174.06,21185.0
2019-11-01 14:00:00,174.15,174.42,173.23,173.5,28701.0,174.15,174.42,173.23,173.5,28701.0
2019-11-01 14:30:00,173.57,174.14,173.57,174.08,16104.0,173.57,174.14,173.57,174.08,16104.0
2019-11-01 15:00:00,174.1,174.7,174.01,174.27,33582.0,174.1,174.7,174.01,174.27,33582.0
2019-11-01 15:30:00,174.25,175.92,174.22,175.92,133714.0,174.25,175.92,174.22,175.92,133714.0
2019-11-04 09:30:00,178.0,178.89,174.1,174.11,57689.0,178.0,178.89,174.1,174.11,57689.0
2019-11-04 10:00:00,174.38,174.42,171.52,172.4,77316.0,174.38,174.42,171.52,172.4,77316.0
2019-11-04 10:30:00,172.21,172.33,171.0,171.65,43906.0,172.21,172.33,171.0,171.65,43906.0
2019-11-04 11:00:00,171.72,172.65,171.0,171.82,48936.0,171.72,172.65,171.0,171.82,48936.0
2019-11-04 11:30:00,171.98,172.22,171.59,171.97,17989.0,171.98,172.22,171.59,171.97,17989.0
2019-11-04 12:00:00,172.03,172.15,171.55,172.0,56011.0,172.03,172.15,171.55,172.0,56011.0
2019-11-04 12:30:00,171.96,172.82,171.67,172.65,36326.0,171.96,172.82,171.67,172.65,36326.0
2019-11-04 13:00:00,172.64,172.74,172.28,172.42,22605.0,172.64,172.74,172.28,172.42,22605.0
2019-11-04 13:30:00,172.45,173.57,172.2,173.42,26989.0,172.45,173.57,172.2,173.42,26989.0
2019-11-04 14:00:00,173.5,173.63,172.54,172.81,20232.0,173.5,173.63,172.54,172.81,20232.0
2019-11-04 14:30:00,172.68,172.84,172.44,172.81,26565.0,172.68,172.84,172.44,172.81,26565.0
2019-11-04 15:00:00,173.0,173.47,172.94,173.07,28440.0,173.0,173.47,172.94,173.07,28440.0
2019-11-04 15:30:00,173.17,173.7,173.11,173.32,129150.0,173.17,173.7,173.11,173.32,129150.0
2019-11-05 09:30:00,174.05,176.94,174.02,176.78,28512.0,174.05,176.94,174.02,176.78,28512.0
2019-11-05 10:00:00,176.85,177.47,174.79,175.05,48420.0,176.85,177.47,174.79,175.05,48420.0
2019-11-05 10:30:00,175.0,175.38,174.31,175.1,25825.0,175.0,175.38,174.31,175.1,25825.0
2019-11-05 11:00:00,175.1,175.11,173.85,174.6,22177.0,175.1,175.11,173.85,174.6,22177.0
2019-11-05 11:30:00,174.6,175.11,174.57,174.67,8942.0,174.6,175.11,174.57,174.67,8942.0
2019-11-05 12:00:00,174.54,174.59,173.43,173.61,22749.0,174.54,174.59,173.43,173.61,22749.0
2019-11-05 12:30:00,173.8,173.98,173.32,173.65,12346.0,173.8,173.98,173.32,173.65,12346.0
2019-11-05 13:00:00,173.65,173.91,172.92,172.92,14075.0,173.65,173.91,172.92,172.92,14075.0
2019-11-05 13:30:00,172.82,173.05,171.62,172.12,24658.0,172.82,173.05,171.62,172.12,24658.0
2019-11-05 14:00:00,171.92,172.63,171.77,172.52,17867.0,171.92,172.63,171.77,172.52,17867.0
2019-11-05 14:30:00,172.45,172.57,171.61,172.19,26320.0,172.45,172.57,171.61,172.19,26320.0
2019-11-05 15:00:00,172.21,173.02,172.16,172.55,34317.0,172.21,173.02,172.16,172.55,34317.0
2019-11-05 15:30:00,172.58,172.86,172.33,172.63,77663.0,172.58,172.86,172.33,172.63,77663.0
2019-11-06 09:30:00,171.35,173.34,170.91,173.34,61879.0,171.35,173.34,170.91,173.34,61879.0
2019-11-06 10:00:00,173.32,173.51,171.52,171.54,30939.0,173.32,173.51,171.52,171.54,30939.0
2019-11-06 10:30:00,171.44,172.61,171.43,172.06,21206.0,171.44,172.61,171.43,172.06,21206.0
2019-11-06 11:00:00,172.09,172.44,171.63,172.19,17008.0,172.09,172.44,171.63,172.19,17008.0
2019-11-06 11:30:00,172.25,173.01,171.8,172.0,18131.0,172.25,173.01,171.8,172.0,18131.0
2019-11-06 12:00:00,172.01,172.31,171.81,172.01,9500.0,172.01,172.31,171.81,172.01,9500.0
2019-11-06 12:30:00,172.06,173.07,172.04,172.96,38741.0,172.06,173.07,172.04,172.96,38741.0
2019-11-06 13:00:00,172.94,173.92,172.91,173.75,19313.0,172.94,173.92,172.91,173.75,19313.0
2019-11-06 13:30:00,173.75,173.82,172.63,172.69,16030.0,173.75,173.82,172.63,172.69,16030.0
2019-11-06 14:00:00,172.68,172.83,172.3,172.81,12987.0,172.68,172.83,172.3,172.81,12987.0
2019-11-06 14:30:00,172.79,172.96,172.64,172.71,9572.0,172.79,172.96,172.64,172.71,9572.0
2019-11-06 15:00:00,172.77,173.23,172.44,173.22,16928.0,172.77,173.23,172.44,173.22,16928.0
2019-11-06 15:30:00,173.08,173.44,172.88,173.13,70700.0,173.08,173.44,172.88,173.13,70700.0
2019-11-07 09:30:00,174.5,177.5,174.11,176.8,50323.0,174.5,177.5,174.11,176.8,50323.0
2019-11-07 10:00:00,176.98,176.98,175.8,176.58,25423.0,176.98,176.98,175.8,176.58,25423.0
2019-11-07 10:30:00,176.47,177.28,176.11,177.23,21920.0,176.47,177.28,176.11,177.23,21920.0
2019-11-07 11:00:00,177.21,177.93,177.05,177.67,21846.0,177.21,177.93,177.05,177.67,21846.0
2019-11-07 11:30:00,177.58,177.91,176.8,177.91,18595.0,177.58,177.91,176.8,177.91,18595.0
2019-11-07 12:00:00,177.73,177.74,176.63,176.84,30305.0,177.73,177.74,176.63,176.84,30305.0
2019-11-07 12:30:00,176.9,177.43,176.81,177.19,10911.0,176.9,177.43,176.81,177.19,10911.0
2019-11-07 13:00:00,177.3,177.3,176.0,176.0,12706.0,177.3,177.3,176.0,176.0,12706.0
2019-11-07 13:30:00,175.88,175.94,175.29,175.71,17789.0,175.88,175.94,175.29,175.71,17789.0
2019-11-07 14:00:00,175.71,175.92,174.85,175.02,20089.0,175.71,175.92,174.85,175.02,20089.0
2019-11-07 14:30:00,175.0,175.68,174.76,175.65,41741.0,175.0,175.68,174.76,175.65,41741.0
2019-11-07 15:00:00,175.72,175.97,175.32,175.51,36735.0,175.72,175.97,175.32,175.51,36735.0
2019-11-07 15:30:00,175.52,175.69,175.07,175.36,109611.0,175.52,175.69,175.07,175.36,109611.0
2019-11-08 09:30:00,174.78,176.23,172.45,172.91,36289.0,174.78,176.23,172.45,172.91,36289.0
2019-11-08 10:00:00,173.02,176.59,172.21,175.56,25140.0,173.02,176.59,172.21,175.56,25140.0
2019-11-08 10:30:00,175.67,176.0,174.86,175.0,8992.0,175.67,176.0,174.86,175.0,8992.0
2019-11-08 11:00:00,175.12,175.57,173.93,173.99,12425.0,175.12,175.57,173.93,173.99,12425.0
2019-11-08 11:30:00,174.02,174.25,172.99,172.99,19112.0,174.02,174.25,172.99,172.99,19112.0
2019-11-08 12:00:00,173.0,174.41,172.94,174.27,31291.0,173.0,174.41,172.94,174.27,31291.0
2019-11-08 12:30:00,174.27,175.17,174.18,174.95,9831.0,174.27,175.17,174.18,174.95,9831.0
2019-11-08 13:00:00,175.02,175.07,174.19,174.39,9779.0,175.02,175.07,174.19,174.39,9779.0
2019-11-08 13:30:00,174.35,174.44,174.02,174.1,10184.0,174.35,174.44,174.02,174.1,10184.0
2019-11-08 14:00:00,174.07,174.52,173.88,174.47,33122.0,174.07,174.52,173.88,174.47,33122.0
2019-11-08 14:30:00,174.52,174.64,174.19,174.64,11763.0,174.52,174.64,174.19,174.64,11763.0
2019-11-08 15:00:00,174.64,174.65,173.91,174.15,56108.0,174.64,174.65,173.91,174.15,56108.0
2019-11-08 15:30:00,174.18,175.15,174.18,175.14,75522.0,174.18,175.15,174.18,175.14,75522.0
2019-11-11 09:30:00,174.07,175.74,172.69,173.15,30241.0,174.07,175.74,172.69,173.15,30241.0
2019-11-11 10:00:00,173.03,173.81,172.24,173.62,49367.0,173.03,173.81,172.24,173.62,49367.0
2019-11-11 10:30:00,173.77,174.32,173.19,173.19,23026.0,173.77,174.32,173.19,173.19,23026.0
2019-11-11 11:00:00,173.22,173.22,172.56,172.56,17684.0,173.22,173.22,172.56,172.56,17684.0
2019-11-11 11:30:00,172.52,174.57,172.48,174.4,16296.0,172.52,174.57,172.48,174.4,16296.0
2019-11-11 12:00:00,174.46,174.77,174.32,174.54,9210.0,174.46,174.77,174.32,174.54,9210.0
2019-11-11 12:30:00,174.53,174.62,173.77,174.04,9902.0,174.53,174.62,173.77,174.04,9902.0
2019-11-11 13:00:00,174.01,174.51,173.96,174.51,10653.0,174.01,174.51,173.96,174.51,10653.0
2019-11-11 13:30:00,174.47,174.64,174.12,174.46,8670.0,174.47,174.64,174.12,174.46,8670.0
2019-11-11 14:00:00,174.34,174.51,173.97,174.44,11612.0,174.34,174.51,173.97,174.44,11612.0
2019-11-11 14:30:00,174.61,174.65,174.2,174.52,10702.0,174.61,174.65,174.2,174.52,10702.0
2019-11-11 15:00:00,174.66,174.72,174.01,174.3,15380.0,174.66,174.72,174.01,174.3,15380.0
2019-11-11 15:30:00,174.3,174.95,174.23,174.76,39384.0,174.3,174.95,174.23,174.76,39384.0
2019-11-12 09:30:00,175.19,175.19,173.5,173.89,22927.0,175.19,175.19,173.5,173.89,22927.0
2019-11-12 10:00:00,173.8,174.47,173.72,174.28,15778.0,173.8,174.47,173.72,174.28,15778.0
2019-11-12 10:30:00,174.22,175.5,174.22,175.2,12096.0,174.22,175.5,174.22,175.2,12096.0
2019-11-12 11:00:00,175.12,175.55,174.77,174.77,11109.0,175.12,175.55,174.77,174.77,11109.0
2019-11-12 11:30:00,174.68,174.68,173.98,173.98,12165.0,174.68,174.68,173.98,173.98,12165.0
2019-11-12 12:00:00,173.97,174.7,173.5,174.45,9038.0,173.97,174.7,173.5,174.45,9038.0
2019-11-12 12:30:00,174.39,174.39,173.78,173.81,4106.0,174.39,174.39,173.78,173.81,4106.0
2019-11-12 13:00:00,173.72,174.31,173.46,173.71,20206.0,173.72,174.31,173.46,173.71,20206.0
2019-11-12 13:30:00,173.72,174.54,173.68,174.5,7241.0,173.72,174.54,173.68,174.5,7241.0
2019-11-12 14:00:00,174.45,174.54,174.17,174.28,7627.0,174.45,174.54,174.17,174.28,7627.0
2019-11-12 14:30:00,174.32,174.34,173.39,173.45,9921.0,174.32,174.34,173.39,173.45,9921.0
2019-11-12 15:00:00,173.5,174.13,173.5,174.09,12153.0,173.5,174.13,173.5,174.09,12153.0
2019-11-12 15:30:00,174.13,174.61,174.12,174.43,40368.0,174.13,174.61,174.12,174.43,40368.0
2019-11-13 09:30:00,174.25,175.5,173.5,174.78,22599.0,174.25,175.5,173.5,174.78,22599.0
2019-11-13 10:00:00,175.09,175.09,173.08,173.08,49169.0,175.09,175.09,173.08,173.08,49169.0
2019-11-13 10:30:00,173.18,173.24,171.63,173.11,27990.0,173.18,173.24,171.63,173.11,27990.0
2019-11-13 11:00:00,173.06,173.1,172.45,172.62,18349.0,173.06,173.1,172.45,172.62,18349.0
2019-11-13 11:30:00,172.7,173.42,172.58,173.07,18431.0,172.7,173.42,172.58,173.07,18431.0
2019-11-13 12:00:00,173.11,173.15,172.66,172.79,15600.0,173.11,173.15,172.66,172.79,15600.0
2019-11-13 12:30:00,172.86,173.42,172.83,173.25,12516.0,172.86,173.42,172.83,173.25,12516.0
2019-11-13 13:00:00,173.48,173.74,173.21,173.21,6315.0,173.48,173.74,173.21,173.21,6315.0
2019-11-13 13:30:00,173.26,173.5,172.48,172.49,12904.0,173.26,173.5,172.48,172.49,12904.0
2019-11-13 14:00:00,172.55,173.19,172.21,173.03,24432.0,172.55,173.19,172.21,173.03,24432.0
2019-11-13 14:30:00,173.19,173.59,173.17,173.23,17163.0,173.19,173.59,173.17,173.23,17163.0
2019-11-13 15:00:00,173.19,173.73,173.11,173.61,34242.0,173.19,173.73,173.11,173.61,34242.0
2019-11-13 15:30:00,173.63,173.75,172.97,173.02,70919.0,173.63,173.75,172.97,173.02,70919.0
2019-11-14 09:30:00,173.53,175.62,173.26,174.96,23464.0,173.53,175.62,173.26,174.96,23464.0
2019-11-14 10:00:00,175.11,175.47,174.89,174.9,15514.0,175.11,175.47,174.89,174.9,15514.0
2019-11-14 10:30:00,174.99,175.08,174.33,174.64,20246.0,174.99,175.08,174.33,174.64,20246.0
2019-11-14 11:00:00,174.41,174.73,174.35,174.57,15742.0,174.41,174.73,174.35,174.57,15742.0
2019-11-14 11:30:00,174.56,175.01,174.07,174.96,12084.0,174.56,175.01,174.07,174.96,12084.0
2019-11-14 12:00:00,174.88,175.08,174.66,174.93,16564.0,174.88,175.08,174.66,174.93,16564.0
2019-11-14 12:30:00,175.0,176.37,175.0,176.2,11526.0,175.0,176.37,175.0,176.2,11526.0
2019-11-14 13:00:00,176.25,176.49,175.47,175.53,10172.0,176.25,176.49,175.47,175.53,10172.0
2019-11-14 13:30:00,175.45,175.62,174.65,174.7,8945.0,175.45,175.62,174.65,174.7,8945.0
2019-11-14 14:00:00,174.66,175.42,174.38,175.14,12294.0,174.66,175.42,174.38,175.14,12294.0
2019-11-14 14:30:00,175.2,175.23,174.82,175.11,14190.0,175.2,175.23,174.82,175.11,14190.0
2019-11-14 15:00:00,175.1,175.71,175.1,175.31,13995.0,175.1,175.71,175.1,175.31,13995.0
2019-11-14 15:30:00,175.26,175.51,175.02,175.2,38965.0,175.26,175.51,175.02,175.2,38965.0
2019-11-15 09:30:00,187.19,190.5,182.01,183.93,466698.0,187.19,190.5,182.01,183.93,466698.0
2019-11-15 10:00:00,183.96,185.78,183.24,184.28,148959.0,183.96,185.78,183.24,184.28,148959.0
2019-11-15 10:30:00,184.26,185.42,184.07,184.96,80948.0,184.26,185.42,184.07,184.96,80948.0
2019-11-15 11:00:00,184.92,186.85,184.91,186.1,95494.0,184.92,186.85,184.91,186.1,95494.0
2019-11-15 11:30:00,186.2,187.39,185.39,187.32,53777.0,186.2,187.39,185.39,187.32,53777.0
2019-11-15 12:00:00,187.39,188.49,186.75,188.19,188942.0,187.39,188.49,186.75,188.19,188942.0
2019-11-15 12:30:00,188.09,189.95,188.07,188.43,239254.0,188.09,189.95,188.07,188.43,239254.0
2019-11-15 13:00:00,188.41,189.82,188.24,189.2,145077.0,188.41,189.82,188.24,189.2,145077.0
2019-11-15 13:30:00,189.17,189.6,188.06,188.76,50226.0,189.17,189.6,188.06,188.76,50226.0
2019-11-15 14:00:00,188.74,189.02,188.17,188.56,47340.0,188.74,189.02,188.17,188.56,47340.0
2019-11-15 14:30:00,188.56,189.83,188.07,189.67,85462.0,188.56,189.83,188.07,189.67,85462.0
2019-11-15 15:00:00,189.67,189.67,188.33,188.83,174833.0,189.67,189.67,188.33,188.83,174833.0
2019-11-15 15:30:00,188.77,188.98,187.79,188.58,226239.0,188.77,188.98,187.79,188.58,226239.0
2019-11-18 09:30:00,188.43,192.74,187.72,191.8,220945.0,188.43,192.74,187.72,191.8,220945.0
2019-11-18 10:00:00,191.79,192.0,189.05,189.96,101593.0,191.79,192.0,189.05,189.96,101593.0
2019-11-18 10:30:00,190.08,190.75,189.51,189.61,40072.0,190.08,190.75,189.51,189.61,40072.0
2019-11-18 11:00:00,189.61,191.54,188.8,191.54,58994.0,189.61,191.54,188.8,191.54,58994.0
2019-11-18 11:30:00,191.25,191.36,189.27,190.39,23921.0,191.25,191.36,189.27,190.39,23921.0
2019-11-18 12:00:00,190.42,191.1,190.17,190.35,27285.0,190.42,191.1,190.17,190.35,27285.0
2019-11-18 12:30:00,190.33,191.42,189.74,189.87,31330.0,190.33,191.42,189.74,189.87,31330.0
2019-11-18 13:00:00,189.87,190.09,188.88,189.34,76750.0,189.87,190.09,188.88,189.34,76750.0
2019-11-18 13:30:00,189.34,189.99,189.11,189.48,71890.0,189.34,189.99,189.11,189.48,71890.0
2019-11-18 14:00:00,189.47,189.55,188.09,188.5,31114.0,189.47,189.55,188.09,188.5,31114.0
2019-11-18 14:30:00,188.48,188.51,186.87,187.42,63580.0,188.48,188.51,186.87,187.42,63580.0
2019-11-18 15:00:00,187.51,187.86,186.91,187.78,60937.0,187.51,187.86,186.91,187.78,60937.0
2019-11-18 15:30:00,187.71,187.82,187.11,187.53,86307.0,187.71,187.82,187.11,187.53,86307.0
2019-11-19 09:30:00,187.26,187.55,178.5,182.39,203126.0,187.26,187.55,178.5,182.39,203126.0
2019-11-19 10:00:00,182.27,182.67,179.25,181.52,159241.0,182.27,182.67,179.25,181.52,159241.0
2019-11-19 10:30:00,181.37,181.62,180.16,181.62,71572.0,181.37,181.62,180.16,181.62,71572.0
2019-11-19 11:00:00,181.51,182.6,181.23,182.05,35836.0,181.51,182.6,181.23,182.05,35836.0
2019-11-19 11:30:00,182.0,182.25,181.27,181.62,44454.0,182.0,182.25,181.27,181.62,44454.0
2019-11-19 12:00:00,181.7,181.7,180.4,180.55,22411.0,181.7,181.7,180.4,180.55,22411.0
2019-11-19 12:30:00,180.49,180.91,180.01,180.18,38011.0,180.49,180.91,180.01,180.18,38011.0
2019-11-19 13:00:00,180.14,180.34,179.67,179.76,28931.0,180.14,180.34,179.67,179.76,28931.0
2019-11-19 13:30:00,179.76,180.38,178.77,179.85,44704.0,179.76,180.38,178.77,179.85,44704.0
2019-11-19 14:00:00,179.93,181.34,179.69,180.87,45266.0,179.93,181.34,179.69,180.87,45266.0
2019-11-19 14:30:00,181.03,181.99,180.42,181.67,34012.0,181.03,181.99,180.42,181.67,34012.0
2019-11-19 15:00:00,181.68,181.73,181.21,181.38,39133.0,181.68,181.73,181.21,181.38,39133.0
2019-11-19 15:30:00,181.37,182.53,180.95,182.46,134866.0,181.37,182.53,180.95,182.46,134866.0
2019-11-20 09:30:00,182.46,187.64,181.04,187.6,129601.0,182.46,187.64,181.04,187.6,129601.0
2019-11-20 10:00:00,187.6,188.47,186.3,187.02,130446.0,187.6,188.47,186.3,187.02,130446.0
2019-11-20 10:30:00,187.1,187.84,186.77,186.97,34190.0,187.1,187.84,186.77,186.97,34190.0
2019-11-20 11:00:00,186.9,187.83,186.84,187.78,22658.0,186.9,187.83,186.84,187.78,22658.0
2019-11-20 11:30:00,187.98,189.69,187.71,189.37,96052.0,187.98,189.69,187.71,189.37,96052.0
2019-11-20 12:00:00,189.46,190.46,189.24,189.96,96544.0,189.46,190.46,189.24,189.96,96544.0
2019-11-20 12:30:00,189.95,190.14,188.2,188.48,44443.0,189.95,190.14,188.2,188.48,44443.0
2019-11-20 13:00:00,188.48,189.21,187.25,189.09,84236.0,188.48,189.21,187.25,189.09,84236.0
2019-11-20 13:30:00,189.05,190.25,188.71,189.46,29780.0,189.05,190.25,188.71,189.46,29780.0
2019-11-20 14:00:00,189.56,191.19,189.29,190.91,52389.0,189.56,191.19,189.29,190.91,52389.0
2019-11-20 14:30:00,190.92,192.4,190.81,191.14,93110.0,190.92,192.4,190.81,191.14,93110.0
2019-11-20 15:00:00,191.18,191.55,190.3,190.5,42847.0,191.18,191.55,190.3,190.5,42847.0
2019-11-20 15:30:00,190.51,190.52,189.43,189.87,124259.0,190.51,190.52,189.43,189.87,124259.0
2019-11-21 09:30:00,189.95,197.93,188.25,197.64,230458.0,189.95,197.93,188.25,197.64,230458.0
2019-11-21 10:00:00,197.57,197.72,194.21,196.91,122771.0,197.57,197.72,194.21,196.91,122771.0
2019-11-21 10:30:00,196.83,198.01,196.25,196.69,146511.0,196.83,198.01,196.25,196.69,146511.0
2019-11-21 11:00:00,196.8,198.35,195.81,195.87,73239.0,196.8,198.35,195.81,195.87,73239.0
2019-11-21 11:30:00,195.83,199.29,195.82,197.74,144005.0,195.83,199.29,195.82,197.74,144005.0
2019-11-21 12:00:00,197.74,198.65,196.96,197.91,78198.0,197.74,198.65,196.96,197.91,78198.0
2019-11-21 12:30:00,197.93,198.43,197.68,198.07,77383.0,197.93,198.43,197.68,198.07,77383.0
2019-11-21 13:00:00,198.03,198.26,196.4,196.75,47909.0,198.03,198.26,196.4,196.75,47909.0
2019-11-21 13:30:00,196.75,197.2,195.79,196.29,38717.0,196.75,197.2,195.79,196.29,38717.0
2019-11-21 14:00:00,196.3,196.34,195.38,195.69,36438.0,196.3,196.34,195.38,195.69,36438.0
2019-11-21 14:30:00,195.65,196.01,194.28,195.38,67439.0,195.65,196.01,194.28,195.38,67439.0
2019-11-21 15:00:00,195.42,195.5,194.35,194.74,44391.0,195.42,195.5,194.35,194.74,44391.0
2019-11-21 15:30:00,194.7,195.33,193.85,195.07,124148.0,194.7,195.33,193.85,195.07,124148.0
2019-11-22 09:30:00,195.52,198.66,195.52,197.76,124920.0,195.52,198.66,195.52,197.76,124920.0
2019-11-22 10:00:00,197.87,198.1,193.94,195.09,74154.0,197.87,198.1,193.94,195.09,74154.0
2019-11-22 10:30:00,194.76,195.0,194.07,194.07,23766.0,194.76,195.0,194.07,194.07,23766.0
2019-11-22 11:00:00,194.01,194.01,192.35,192.46,51434.0,194.01,194.01,192.35,192.46,51434.0
2019-11-22 11:30:00,192.69,194.64,192.69,194.06,47135.0,192.69,194.64,192.69,194.06,47135.0
2019-11-22 12:00:00,193.96,194.92,193.86,194.31,23057.0,193.96,194.92,193.86,194.31,23057.0
2019-11-22 12:30:00,194.22,194.26,193.65,194.26,26873.0,194.22,194.26,193.65,194.26,26873.0
2019-11-22 13:00:00,194.26,194.32,193.2,193.24,23636.0,194.26,194.32,193.2,193.24,23636.0
2019-11-22 13:30:00,193.22,193.6,192.88,192.99,41056.0,193.22,193.6,192.88,192.99,41056.0
2019-11-22 14:00:00,192.96,194.74,192.77,194.74,36478.0,192.96,194.74,192.77,194.74,36478.0
2019-11-22 14:30:00,194.77,196.82,194.75,195.66,61185.0,194.77,196.82,194.75,195.66,61185.0
2019-11-22 15:00:00,195.59,195.93,195.22,195.32,31212.0,195.59,195.93,195.22,195.32,31212.0
2019-11-22 15:30:00,195.19,196.08,195.0,195.55,104798.0,195.19,196.08,195.0,195.55,104798.0
2019-11-25 09:30:00,196.91,198.48,196.14,198.11,76220.0,196.91,198.48,196.14,198.11,76220.0
2019-11-25 10:00:00,197.93,201.77,197.13,201.09,111382.0,197.93,201.77,197.13,201.09,111382.0
2019-11-25 10:30:00,201.09,202.43,200.28,200.39,66857.0,201.09,202.43,200.28,200.39,66857.0
2019-11-25 11:00:00,200.52,201.83,200.03,201.54,34622.0,200.52,201.83,200.03,201.54,34622.0
2019-11-25 11:30:00,201.6,202.26,201.09,201.77,36342.0,201.6,202.26,201.09,201.77,36342.0
2019-11-25 12:00:00,201.72,202.2,201.13,202.19,25239.0,201.72,202.2,201.13,202.19,25239.0
2019-11-25 12:30:00,202.18,202.37,201.53,201.84,37606.0,202.18,202.37,201.53,201.84,37606.0
2019-11-25 13:00:00,201.81,202.36,200.75,200.95,113482.0,201.81,202.36,200.75,200.95,113482.0
2019-11-25 13:30:00,200.96,201.73,200.75,201.54,28454.0,200.96,201.73,200.75,201.54,28454.0
2019-11-25 14:00:00,201.69,202.26,201.33,202.26,21544.0,201.69,202.26,201.33,202.26,21544.0
2019-11-25 14:30:00,202.26,202.41,201.46,202.09,30372.0,202.26,202.41,201.46,202.09,30372.0
2019-11-25 15:00:00,202.09,202.42,201.79,202.24,29481.0,202.09,202.42,201.79,202.24,29481.0
2019-11-25 15:30:00,202.24,202.4,202.01,202.19,99426.0,202.24,202.4,202.01,202.19,99426.0
2019-11-26 09:30:00,203.15,204.0,201.76,202.78,64083.0,203.15,204.0,201.76,202.78,64083.0
2019-11-26 10:00:00,202.86,203.83,202.22,203.65,43259.0,202.86,203.83,202.22,203.65,43259.0
2019-11-26 10:30:00,203.69,204.75,203.56,204.64,74408.0,203.69,204.75,203.56,204.64,74408.0
2019-11-26 11:00:00,204.75,205.1,204.21,204.54,80827.0,204.75,205.1,204.21,204.54,80827.0
2019-11-26 11:30:00,204.57,204.79,204.2,204.35,36354.0,204.57,204.79,204.2,204.35,36354.0
2019-11-26 12:00:00,204.48,205.21,204.25,204.92,45225.0,204.48,205.21,204.25,204.92,45225.0
2019-11-26 12:30:00,204.93,205.1,204.42,205.1,49436.0,204.93,205.1,204.42,205.1,49436.0
2019-11-26 13:00:00,205.18,205.46,204.88,205.38,34593.0,205.18,205.46,204.88,205.38,34593.0
2019-11-26 13:30:00,205.42,206.38,205.35,206.3,47776.0,205.42,206.38,205.35,206.3,47776.0
2019-11-26 14:00:00,206.31,207.28,206.06,206.29,52937.0,206.31,207.28,206.06,206.29,52937.0
2019-11-26 14:30:00,206.33,206.55,205.7,206.43,36527.0,206.33,206.55,205.7,206.43,36527.0
2019-11-26 15:00:00,206.44,206.87,206.14,206.64,28158.0,206.44,206.87,206.14,206.64,28158.0
2019-11-26 15:30:00,206.64,206.97,205.85,206.22,107607.0,206.64,206.97,205.85,206.22,107607.0
2019-11-27 09:30:00,206.71,207.4,203.83,205.0,104452.0,206.71,207.4,203.83,205.0,104452.0
2019-11-27 10:00:00,204.78,206.75,204.6,206.46,57431.0,204.78,206.75,204.6,206.46,57431.0
2019-11-27 10:30:00,206.46,206.46,202.28,202.33,63668.0,206.46,206.46,202.28,202.33,63668.0
2019-11-27 11:00:00,202.13,204.35,202.03,203.79,82211.0,202.13,204.35,202.03,203.79,82211.0
2019-11-27 11:30:00,204.12,205.47,203.9,204.81,28582.0,204.12,205.47,203.9,204.81,28582.0
2019-11-27 12:00:00,204.98,205.96,204.76,205.74,26313.0,204.98,205.96,204.76,205.74,26313.0
2019-11-27 12:30:00,205.63,205.63,204.09,205.49,26211.0,205.63,205.63,204.09,205.49,26211.0
2019-11-27 13:00:00,205.38,205.77,204.45,205.55,32969.0,205.38,205.77,204.45,205.55,32969.0
2019-11-27 13:30:00,205.39,205.83,205.01,205.28,16913.0,205.39,205.83,205.01,205.28,16913.0
2019-11-27 14:00:00,205.44,205.5,204.92,205.34,24287.0,205.44,205.5,204.92,205.34,24287.0
2019-11-27 14:30:00,205.22,205.92,205.04,205.29,24290.0,205.22,205.92,205.04,205.29,24290.0
2019-11-27 15:00:00,205.31,205.53,205.06,205.27,51944.0,205.31,205.53,205.06,205.27,51944.0
2019-11-27 15:30:00,205.27,205.32,204.5,205.05,87152.0,205.27,205.32,204.5,205.05,87152.0
2019-11-29 09:30:00,204.58,206.53,204.04,205.86,51421.0,204.58,206.53,204.04,205.86,51421.0
2019-11-29 10:00:00,206.07,207.24,205.17,206.81,39375.0,206.07,207.24,205.17,206.81,39375.0
2019-11-29 10:30:00,207.0,208.33,206.88,208.13,56546.0,207.0,208.33,206.88,208.13,56546.0
2019-11-29 11:00:00,208.0,208.15,206.13,207.13,30129.0,208.0,208.15,206.13,207.13,30129.0
2019-11-29 11:30:00,207.47,207.88,206.79,207.02,35731.0,207.47,207.88,206.79,207.02,35731.0
2019-11-29 12:00:00,207.16,208.04,206.74,206.77,28543.0,207.16,208.04,206.74,206.77,28543.0
2019-11-29 12:30:00,206.78,206.91,205.5,205.62,52595.0,206.78,206.91,205.5,205.62,52595.0
2019-12-02 09:30:00,206.33,206.33,202.1,203.05,144959.0,206.33,206.33,202.1,203.05,144959.0
2019-12-02 10:00:00,203.05,203.15,200.11,200.59,162419.0,203.05,203.15,200.11,200.59,162419.0
2019-12-02 10:30:00,200.59,201.05,199.51,200.71,96131.0,200.59,201.05,199.51,200.71,96131.0
2019-12-02 11:00:00,200.71,201.6,200.63,201.29,68254.0,200.71,201.6,200.63,201.29,68254.0
2019-12-02 11:30:00,201.22,201.61,199.88,200.79,58764.0,201.22,201.61,199.88,200.79,58764.0
2019-12-02 12:00:00,200.79,201.06,199.64,200.08,23297.0,200.79,201.06,199.64,200.08,23297.0
2019-12-02 12:30:00,200.23,201.0,200.0,200.99,35168.0,200.23,201.0,200.0,200.99,35168.0
2019-12-02 13:00:00,200.87,201.81,200.48,200.73,38356.0,200.87,201.81,200.48,200.73,38356.0
2019-12-02 13:30:00,200.77,200.77,199.63,199.74,29079.0,200.77,200.77,199.63,199.74,29079.0
2019-12-02 14:00:00,199.72,199.74,199.01,199.56,46129.0,199.72,199.74,199.01,199.56,46129.0
2019-12-02 14:30:00,199.77,200.46,199.65,200.28,35783.0,199.77,200.46,199.65,200.28,35783.0
2019-12-02 15:00:00,200.32,200.36,199.47,199.99,58581.0,200.32,200.36,199.47,199.99,58581.0
2019-12-02 15:30:00,200.02,200.05,199.16,199.27,141906.0,200.02,200.05,199.16,199.27,141906.0
2019-12-03 09:30:00,196.66,196.66,193.0,195.73,101784.0,196.66,196.66,193.0,195.73,101784.0
2019-12-03 10:00:00,195.75,197.19,195.62,197.0,31838.0,195.75,197.19,195.62,197.0,31838.0
2019-12-03 10:30:00,196.81,196.83,195.42,196.19,88483.0,196.81,196.83,195.42,196.19,88483.0
2019-12-03 11:00:00,196.01,197.25,195.75,196.32,46331.0,196.01,197.25,195.75,196.32,46331.0
2019-12-03 11:30:00,196.35,198.15,196.26,197.34,37362.0,196.35,198.15,196.26,197.34,37362.0
2019-12-03 12:00:00,197.23,198.21,197.01,197.31,50952.0,197.23,198.21,197.01,197.31,50952.0
2019-12-03 12:30:00,197.3,197.99,197.0,197.85,22522.0,197.3,197.99,197.0,197.85,22522.0
2019-12-03 13:00:00,197.9,199.74,197.83,199.66,34189.0,197.9,199.74,197.83,199.66,34189.0
2019-12-03 13:30:00,199.52,199.55,198.1,198.49,29057.0,199.52,199.55,198.1,198.49,29057.0
2019-12-03 14:00:00,198.41,199.09,198.35,199.09,20835.0,198.41,199.09,198.35,199.09,20835.0
2019-12-03 14:30:00,199.1,199.46,198.9,199.2,24694.0,199.1,199.46,198.9,199.2,24694.0
2019-12-03 15:00:00,199.3,200.17,199.05,200.1,50548.0,199.3,200.17,199.05,200.1,50548.0
2019-12-03 15:30:00,200.08,200.23,199.52,200.08,89730.0,200.08,200.23,199.52,200.08,89730.0
2019-12-04 09:30:00,202.0,202.44,199.51,201.55,112990.0,202.0,202.44,199.51,201.55,112990.0
2019-12-04 10:00:00,201.33,204.37,201.28,203.61,94187.0,201.33,204.37,201.28,203.61,94187.0
2019-12-04 10:30:00,203.6,204.15,203.02,203.36,52666.0,203.6,204.15,203.02,203.36,52666.0
2019-12-04 11:00:00,203.46,204.16,202.77,203.37,181638.0,203.46,204.16,202.77,203.37,181638.0
2019-12-04 11:30:00,203.5,205.0,203.3,204.39,79782.0,203.5,205.0,203.3,204.39,79782.0
2019-12-04 12:00:00,204.39,204.8,203.94,204.34,55749.0,204.39,204.8,203.94,204.34,55749.0
2019-12-04 12:30:00,204.53,205.77,204.24,205.53,52625.0,204.53,205.77,204.24,205.53,52625.0
2019-12-04 13:00:00,205.57,206.58,205.34,205.44,75339.0,205.57,206.58,205.34,205.44,75339.0
2019-12-04 13:30:00,205.46,205.68,205.0,205.09,79823.0,205.46,205.68,205.0,205.09,79823.0
2019-12-04 14:00:00,205.0,205.45,203.96,205.25,70694.0,205.0,205.45,203.96,205.25,70694.0
2019-12-04 14:30:00,205.3,206.34,205.23,206.19,90030.0,205.3,206.34,205.23,206.19,90030.0
2019-12-04 15:00:00,206.12,206.64,205.62,206.17,114067.0,206.12,206.64,205.62,206.17,114067.0
2019-12-04 15:30:00,206.23,207.01,205.0,205.5,321792.0,206.23,207.01,205.0,205.5,321792.0
2019-12-05 09:30:00,210.0,219.08,209.15,217.81,736020.0,210.0,219.08,209.15,217.81,736020.0
2019-12-05 10:00:00,217.84,224.98,217.52,224.37,568282.0,217.84,224.98,217.52,224.37,568282.0
2019-12-05 10:30:00,224.48,225.0,222.08,224.66,325257.0,224.48,225.0,222.08,224.66,325257.0
2019-12-05 11:00:00,224.62,227.19,224.62,224.98,361017.0,224.62,227.19,224.62,224.98,361017.0
2019-12-05 11:30:00,224.99,227.43,224.88,225.91,337921.0,224.99,227.43,224.88,225.91,337921.0
2019-12-05 12:00:00,225.83,228.0,225.32,227.7,237217.0,225.83,228.0,225.32,227.7,237217.0
2019-12-05 12:30:00,227.68,228.89,227.36,228.3,109977.0,227.68,228.89,227.36,228.3,109977.0
2019-12-05 13:00:00,228.33,229.5,227.64,228.51,162203.0,228.33,229.5,227.64,228.51,162203.0
2019-12-05 13:30:00,228.51,230.44,227.75,230.22,240148.0,228.51,230.44,227.75,230.22,240148.0
2019-12-05 14:00:00,230.24,232.28,230.09,231.02,251730.0,230.24,232.28,230.09,231.02,251730.0
2019-12-05 14:30:00,230.93,231.09,229.51,230.36,223013.0,230.93,231.09,229.51,230.36,223013.0
2019-12-05 15:00:00,230.31,231.65,229.13,229.18,239562.0,230.31,231.65,229.13,229.18,239562.0
2019-12-05 15:30:00,229.25,233.33,229.11,233.14,476525.0,229.25,233.33,229.11,233.14,476525.0
2019-12-06 09:30:00,233.91,239.9,231.9,239.87,343175.0,233.91,239.9,231.9,239.87,343175.0
2019-12-06 10:00:00,239.69,239.88,237.82,239.22,208502.0,239.69,239.88,237.82,239.22,208502.0
2019-12-06 10:30:00,239.19,240.86,237.3,240.45,249217.0,239.19,240.86,237.3,240.45,249217.0
2019-12-06 11:00:00,240.44,241.0,239.75,240.36,177641.0,240.44,241.0,239.75,240.36,177641.0
2019-12-06 11:30:00,240.37,242.36,240.34,242.36,119872.0,240.37,242.36,240.34,242.36,119872.0
2019-12-06 12:00:00,242.26,243.67,242.02,242.83,227659.0,242.26,243.67,242.02,242.83,227659.0
2019-12-06 12:30:00,242.73,242.91,241.17,241.92,130151.0,242.73,242.91,241.17,241.92,130151.0
2019-12-06 13:00:00,241.96,243.3,241.86,242.61,105543.0,241.96,243.3,241.86,242.61,105543.0
2019-12-06 13:30:00,242.62,243.19,242.1,242.46,112685.0,242.62,243.19,242.1,242.46,112685.0
2019-12-06 14:00:00,242.58,243.06,241.81,242.27,147769.0,242.58,243.06,241.81,242.27,147769.0
2019-12-06 14:30:00,242.24,242.35,240.77,241.5,101517.0,242.24,242.35,240.77,241.5,101517.0
2019-12-06 15:00:00,241.57,241.98,241.02,241.76,79274.0,241.57,241.98,241.02,241.76,79274.0
2019-12-06 15:30:00,241.76,242.06,241.56,241.95,176612.0,241.76,242.06,241.56,241.95,176612.0
2019-12-09 09:30:00,240.02,240.81,238.88,240.06,222957.0,240.02,240.81,238.88,240.06,222957.0
2019-12-09 10:00:00,239.91,240.45,239.62,240.11,201905.0,239.91,240.45,239.62,240.11,201905.0
2019-12-09 10:30:00,240.11,240.3,238.05,238.41,148178.0,240.11,240.3,238.05,238.41,148178.0
2019-12-09 11:00:00,238.49,238.49,237.34,237.9,165348.0,238.49,238.49,237.34,237.9,165348.0
2019-12-09 11:30:00,237.9,238.05,236.93,237.56,140229.0,237.9,238.05,236.93,237.56,140229.0
2019-12-09 12:00:00,237.58,239.13,237.47,238.6,60093.0,237.58,239.13,237.47,238.6,60093.0
2019-12-09 12:30:00,238.72,238.87,237.72,238.54,36082.0,238.72,238.87,237.72,238.54,36082.0
2019-12-09 13:00:00,238.51,238.9,238.0,238.83,27257.0,238.51,238.9,238.0,238.83,27257.0
2019-12-09 13:30:00,238.71,238.75,237.5,237.68,41528.0,238.71,238.75,237.5,237.68,41528.0
2019-12-09 14:00:00,237.65,237.92,236.61,236.67,50718.0,237.65,237.92,236.61,236.67,50718.0
2019-12-09 14:30:00,236.66,237.05,236.49,236.87,50900.0,236.66,237.05,236.49,236.87,50900.0
2019-12-09 15:00:00,236.84,238.02,236.8,237.88,44238.0,236.84,238.02,236.8,237.88,44238.0
2019-12-09 15:30:00,237.82,237.86,237.02,237.36,184230.0,237.82,237.86,237.02,237.36,184230.0
2019-12-10 09:30:00,238.0,238.33,235.16,235.98,72955.0,238.0,238.33,235.16,235.98,72955.0
2019-12-10 10:00:00,235.74,235.94,234.1,234.33,139132.0,235.74,235.94,234.1,234.33,139132.0
2019-12-10 10:30:00,234.41,234.61,233.28,233.71,80332.0,234.41,234.61,233.28,233.71,80332.0
2019-12-10 11:00:00,233.97,235.3,233.75,234.8,56782.0,233.97,235.3,233.75,234.8,56782.0
2019-12-10 11:30:00,234.75,234.86,233.88,234.27,45275.0,234.75,234.86,233.88,234.27,45275.0
2019-12-10 12:00:00,234.27,234.8,233.64,234.33,35904.0,234.27,234.8,233.64,234.33,35904.0
2019-12-10 12:30:00,234.3,234.46,233.02,233.37,30854.0,234.3,234.46,233.02,233.37,30854.0
2019-12-10 13:00:00,233.26,234.82,233.26,234.63,40216.0,233.26,234.82,233.26,234.63,40216.0
2019-12-10 13:30:00,234.71,234.79,233.71,233.99,24530.0,234.71,234.79,233.71,233.99,24530.0
2019-12-10 14:00:00,234.02,234.51,233.68,234.4,53909.0,234.02,234.51,233.68,234.4,53909.0
2019-12-10 14:30:00,234.37,234.49,233.88,234.01,54505.0,234.37,234.49,233.88,234.01,54505.0
2019-12-10 15:00:00,234.01,234.27,233.4,233.4,28056.0,234.01,234.27,233.4,233.4,28056.0
2019-12-10 15:30:00,233.37,233.42,232.78,232.98,123772.0,233.37,233.42,232.78,232.98,123772.0
2019-12-11 09:30:00,233.21,233.83,231.72,232.09,55627.0,233.21,233.83,231.72,232.09,55627.0
2019-12-11 10:00:00,232.18,232.45,230.94,231.69,37001.0,232.18,232.45,230.94,231.69,37001.0
2019-12-11 10:30:00,231.73,231.85,230.51,230.51,95462.0,231.73,231.85,230.51,230.51,95462.0
2019-12-11 11:00:00,230.51,231.41,230.33,231.1,92207.0,230.51,231.41,230.33,231.1,92207.0
2019-12-11 11:30:00,231.13,232.5,231.09,232.28,43219.0,231.13,232.5,231.09,232.28,43219.0
2019-12-11 12:00:00,232.27,232.46,230.93,230.98,37259.0,232.27,232.46,230.93,230.98,37259.0
2019-12-11 12:30:00,230.98,232.32,230.92,232.24,17101.0,230.98,232.32,230.92,232.24,17101.0
2019-12-11 13:00:00,232.24,233.12,232.07,232.8,31478.0,232.24,233.12,232.07,232.8,31478.0
2019-12-11 13:30:00,232.88,232.88,231.6,231.69,30361.0,232.88,232.88,231.6,231.69,30361.0
2019-12-11 14:00:00,231.75,232.77,231.51,232.07,28834.0,231.75,232.77,231.51,232.07,28834.0
2019-12-11 14:30:00,232.2,232.5,231.82,232.3,30329.0,232.2,232.5,231.82,232.3,30329.0
2019-12-11 15:00:00,232.37,234.14,232.05,233.09,60290.0,232.37,234.14,232.05,233.09,60290.0
2019-12-11 15:30:00,232.85,233.4,232.49,233.21,98198.0,232.85,233.4,232.49,233.21,98198.0
2019-12-12 09:30:00,233.0,233.0,225.42,227.63,292109.0,233.0,233.0,225.42,227.63,292109.0
2019-12-12 10:00:00,227.53,228.14,226.01,226.29,131651.0,227.53,228.14,226.01,226.29,131651.0
2019-12-12 10:30:00,226.11,226.35,222.65,223.88,196818.0,226.11,226.35,222.65,223.88,196818.0
2019-12-12 11:00:00,224.05,224.05,220.3,220.3,241832.0,224.05,224.05,220.3,220.3,241832.0
2019-12-12 11:30:00,220.38,222.32,218.69,219.43,176371.0,220.38,222.32,218.69,219.43,176371.0
2019-12-12 12:00:00,219.22,221.24,218.67,220.21,137220.0,219.22,221.24,218.67,220.21,137220.0
2019-12-12 12:30:00,220.4,222.5,220.4,221.76,104550.0,220.4,222.5,220.4,221.76,104550.0
2019-12-12 13:00:00,221.71,222.36,221.19,222.06,64842.0,221.71,222.36,221.19,222.06,64842.0
2019-12-12 13:30:00,222.0,222.69,221.06,222.63,48608.0,222.0,222.69,221.06,222.63,48608.0
2019-12-12 14:00:00,222.53,222.63,220.39,220.46,55249.0,222.53,222.63,220.39,220.46,55249.0
2019-12-12 14:30:00,220.47,222.49,219.39,220.78,111443.0,220.47,222.49,219.39,220.78,111443.0
2019-12-12 15:00:00,220.63,221.55,219.5,221.42,123478.0,220.63,221.55,219.5,221.42,123478.0
2019-12-12 15:30:00,221.35,221.97,220.08,220.45,246184.0,221.35,221.97,220.08,220.45,246184.0
2019-12-13 09:30:00,221.0,221.0,218.11,220.1,123947.0,221.0,221.0,218.11,220.1,123947.0
2019-12-13 10:00:00,220.11,224.73,219.77,222.31,114529.0,220.11,224.73,219.77,222.31,114529.0
2019-12-13 10:30:00,222.31,222.97,220.36,220.43,66038.0,222.31,222.97,220.36,220.43,66038.0
2019-12-13 11:00:00,220.35,220.78,217.99,218.42,71372.0,220.35,220.78,217.99,218.42,71372.0
2019-12-13 11:30:00,218.6,220.1,218.05,220.0,62355.0,218.6,220.1,218.05,220.0,62355.0
2019-12-13 12:00:00,220.04,221.0,219.61,220.63,37537.0,220.04,221.0,219.61,220.63,37537.0
2019-12-13 12:30:00,220.72,221.18,220.5,220.5,19034.0,220.72,221.18,220.5,220.5,19034.0
2019-12-13 13:00:00,220.5,220.52,219.45,219.72,18543.0,220.5,220.52,219.45,219.72,18543.0
2019-12-13 13:30:00,219.64,220.02,218.51,219.81,27372.0,219.64,220.02,218.51,219.81,27372.0
2019-12-13 14:00:00,219.81,219.87,218.74,218.89,16266.0,219.81,219.87,218.74,218.89,16266.0
2019-12-13 14:30:00,218.88,218.93,218.27,218.6,35028.0,218.88,218.93,218.27,218.6,35028.0
2019-12-13 15:00:00,218.61,219.31,218.3,218.43,29584.0,218.61,219.31,218.3,218.43,29584.0
2019-12-13 15:30:00,218.38,219.18,217.6,218.97,166081.0,218.38,219.18,217.6,218.97,166081.0
2019-12-16 09:30:00,220.0,221.43,216.06,216.76,59398.0,220.0,221.43,216.06,216.76,59398.0
2019-12-16 10:00:00,216.76,222.39,216.62,222.11,88545.0,216.76,222.39,216.62,222.11,88545.0
2019-12-16 10:30:00,222.11,223.22,221.46,221.49,44009.0,222.11,223.22,221.46,221.49,44009.0
2019-12-16 11:00:00,221.54,221.57,221.08,221.44,27236.0,221.54,221.57,221.08,221.44,27236.0
2019-12-16 11:30:00,221.39,222.41,221.39,222.08,12015.0,221.39,222.41,221.39,222.08,12015.0
2019-12-16 12:00:00,222.16,222.92,222.15,222.92,22088.0,222.16,222.92,222.15,222.92,22088.0
2019-12-16 12:30:00,223.0,223.03,222.62,223.0,28088.0,223.0,223.03,222.62,223.0,28088.0
2019-12-16 13:00:00,222.94,224.49,222.87,223.98,69608.0,222.94,224.49,222.87,223.98,69608.0
2019-12-16 13:30:00,223.88,224.09,223.47,223.62,17805.0,223.88,224.09,223.47,223.62,17805.0
2019-12-16 14:00:00,223.71,223.71,222.56,222.61,13093.0,223.71,223.71,222.56,222.61,13093.0
2019-12-16 14:30:00,222.57,222.85,221.85,222.12,38552.0,222.57,222.85,221.85,222.12,38552.0
2019-12-16 15:00:00,222.12,222.2,221.7,221.74,18985.0,222.12,222.2,221.7,221.74,18985.0
2019-12-16 15:30:00,221.69,221.69,220.57,220.57,64003.0,221.69,221.69,220.57,220.57,64003.0
2019-12-17 09:30:00,222.12,222.99,220.88,222.04,84652.0,222.12,222.99,220.88,222.04,84652.0
2019-12-17 10:00:00,221.96,222.9,220.4,221.79,47645.0,221.96,222.9,220.4,221.79,47645.0
2019-12-17 10:30:00,221.72,221.72,220.65,221.0,12469.0,221.72,221.72,220.65,221.0,12469.0
2019-12-17 11:00:00,221.1,221.2,220.5,220.5,12701.0,221.1,221.2,220.5,220.5,12701.0
2019-12-17 11:30:00,220.51,221.0,219.66,220.6,35888.0,220.51,221.0,219.66,220.6,35888.0
2019-12-17 12:00:00,220.59,222.19,220.5,221.91,15107.0,220.59,222.19,220.5,221.91,15107.0
2019-12-17 12:30:00,221.73,222.43,221.67,222.4,7051.0,221.73,222.43,221.67,222.4,7051.0
2019-12-17 13:00:00,222.43,222.93,222.15,222.79,11553.0,222.43,222.93,222.15,222.79,11553.0
2019-12-17 13:30:00,222.82,223.49,222.71,223.3,18244.0,222.82,223.49,222.71,223.3,18244.0
2019-12-17 14:00:00,223.29,223.29,222.47,222.76,14006.0,223.29,223.29,222.47,222.76,14006.0
2019-12-17 14:30:00,222.8,222.9,221.84,221.9,48990.0,222.8,222.9,221.84,221.9,48990.0
2019-12-17 15:00:00,221.97,222.64,221.82,222.47,20288.0,221.97,222.64,221.82,222.47,20288.0
2019-12-17 15:30:00,222.48,222.84,222.29,222.48,85032.0,222.48,222.84,222.29,222.48,85032.0
2019-12-18 09:30:00,222.14,224.63,221.78,223.23,43855.0,222.14,224.63,221.78,223.23,43855.0
2019-12-18 10:00:00,223.08,223.14,221.8,222.25,15023.0,223.08,223.14,221.8,222.25,15023.0
2019-12-18 10:30:00,222.23,222.75,221.95,222.29,14036.0,222.23,222.75,221.95,222.29,14036.0
2019-12-18 11:00:00,222.18,223.24,221.9,222.88,14995.0,222.18,223.24,221.9,222.88,14995.0
2019-12-18 11:30:00,222.77,222.97,221.95,222.02,9644.0,222.77,222.97,221.95,222.02,9644.0
2019-12-18 12:00:00,222.06,222.18,220.64,220.78,26783.0,222.06,222.18,220.64,220.78,26783.0
2019-12-18 12:30:00,220.91,220.99,219.22,219.44,25790.0,220.91,220.99,219.22,219.44,25790.0
2019-12-18 13:00:00,219.44,219.85,218.2,219.03,45316.0,219.44,219.85,218.2,219.03,45316.0
2019-12-18 13:30:00,219.11,219.25,218.55,219.12,8866.0,219.11,219.25,218.55,219.12,8866.0
2019-12-18 14:00:00,219.08,220.4,218.86,220.34,11412.0,219.08,220.4,218.86,220.34,11412.0
2019-12-18 14:30:00,220.18,220.71,219.92,220.35,11193.0,220.18,220.71,219.92,220.35,11193.0
2019-12-18 15:00:00,220.42,220.42,219.48,219.87,17290.0,220.42,220.42,219.48,219.87,17290.0
2019-12-18 15:30:00,219.82,221.4,219.53,221.1,119127.0,219.82,221.4,219.53,221.1,119127.0
2019-12-19 09:30:00,220.9,222.91,220.5,222.5,53005.0,220.9,222.91,220.5,222.5,53005.0
2019-12-19 10:00:00,222.5,223.19,221.65,222.37,110044.0,222.5,223.19,221.65,222.37,110044.0
2019-12-19 10:30:00,222.33,225.9,222.33,225.51,132106.0,222.33,225.9,222.33,225.51,132106.0
2019-12-19 11:00:00,225.66,226.87,225.07,225.26,49067.0,225.66,226.87,225.07,225.26,49067.0
2019-12-19 11:30:00,225.15,225.16,223.5,223.7,25086.0,225.15,225.16,223.5,223.7,25086.0
2019-12-19 12:00:00,223.73,224.82,222.85,222.93,44056.0,223.73,224.82,222.85,222.93,44056.0
2019-12-19 12:30:00,222.86,223.17,222.12,223.09,14150.0,222.86,223.17,222.12,223.09,14150.0
2019-12-19 13:00:00,223.01,223.77,222.87,223.39,15373.0,223.01,223.77,222.87,223.39,15373.0
2019-12-19 13:30:00,223.52,223.71,223.29,223.56,7101.0,223.52,223.71,223.29,223.56,7101.0
2019-12-19 14:00:00,223.56,223.74,223.17,223.34,12846.0,223.56,223.74,223.17,223.34,12846.0
2019-12-19 14:30:00,223.46,223.46,222.27,222.3,15882.0,223.46,223.46,222.27,222.3,15882.0
2019-12-19 15:00:00,222.34,222.49,221.83,222.22,37657.0,222.34,222.49,221.83,222.22,37657.0
2019-12-19 15:30:00,222.35,223.06,222.21,223.05,63004.0,222.35,223.06,222.21,223.05,63004.0
2019-12-20 09:30:00,223.97,224.19,222.06,222.83,85040.0,223.97,224.19,222.06,222.83,85040.0
2019-12-20 10:00:00,222.92,223.61,222.69,223.44,36846.0,222.92,223.61,222.69,223.44,36846.0
2019-12-20 10:30:00,223.57,223.96,223.0,223.95,30629.0,223.57,223.96,223.0,223.95,30629.0
2019-12-20 11:00:00,223.85,223.85,221.75,222.06,24327.0,223.85,223.85,221.75,222.06,24327.0
2019-12-20 11:30:00,222.12,222.13,220.64,220.76,23065.0,222.12,222.13,220.64,220.76,23065.0
2019-12-20 12:00:00,221.0,221.97,220.06,221.96,37176.0,221.0,221.97,220.06,221.96,37176.0
2019-12-20 12:30:00,221.85,222.12,221.21,221.24,15471.0,221.85,222.12,221.21,221.24,15471.0
2019-12-20 13:00:00,221.32,221.32,220.51,220.6,11202.0,221.32,221.32,220.51,220.6,11202.0
2019-12-20 13:30:00,220.65,221.0,220.29,220.68,50817.0,220.65,221.0,220.29,220.68,50817.0
2019-12-20 14:00:00,220.67,221.61,220.56,221.61,14922.0,220.67,221.61,220.56,221.61,14922.0
2019-12-20 14:30:00,221.63,221.75,220.74,220.79,19138.0,221.63,221.75,220.74,220.79,19138.0
2019-12-20 15:00:00,220.8,221.18,219.89,220.05,41387.0,220.8,221.18,219.89,220.05,41387.0
2019-12-20 15:30:00,219.93,221.41,219.93,220.92,133594.0,219.93,221.41,219.93,220.92,133594.0
2019-12-23 09:30:00,221.98,221.98,219.59,221.26,21518.0,221.98,221.98,219.59,221.26,21518.0
2019-12-23 10:00:00,220.74,222.01,220.56,220.78,42783.0,220.74,222.01,220.56,220.78,42783.0
2019-12-23 10:30:00,220.52,220.52,218.5,219.3,39910.0,220.52,220.52,218.5,219.3,39910.0
2019-12-23 11:00:00,219.35,220.0,218.87,220.0,49959.0,219.35,220.0,218.87,220.0,49959.0
2019-12-23 11:30:00,220.04,220.43,219.53,220.15,12767.0,220.04,220.43,219.53,220.15,12767.0
2019-12-23 12:00:00,220.17,220.47,220.08,220.27,3103.0,220.17,220.47,220.08,220.27,3103.0
2019-12-23 12:30:00,220.3,220.39,219.85,220.15,6110.0,220.3,220.39,219.85,220.15,6110.0
2019-12-23 13:00:00,220.14,221.03,220.14,220.7,12866.0,220.14,221.03,220.14,220.7,12866.0
2019-12-23 13:30:00,220.78,221.27,220.66,221.27,8485.0,220.78,221.27,220.66,221.27,8485.0
2019-12-23 14:00:00,221.19,221.62,221.03,221.51,12302.0,221.19,221.62,221.03,221.51,12302.0
2019-12-23 14:30:00,221.54,222.9,221.54,222.8,13831.0,221.54,222.9,221.54,222.8,13831.0
2019-12-23 15:00:00,222.54,223.1,222.31,222.96,16860.0,222.54,223.1,222.31,222.96,16860.0
2019-12-23 15:30:00,222.87,223.19,222.54,222.98,39819.0,222.87,223.19,222.54,222.98,39819.0
2019-12-24 09:30:00,223.1,224.88,223.04,224.18,28563.0,223.1,224.88,223.04,224.18,28563.0
2019-12-24 10:00:00,224.17,225.8,224.17,225.79,26730.0,224.17,225.8,224.17,225.79,26730.0
2019-12-24 10:30:00,225.84,227.11,225.14,225.41,52842.0,225.84,227.11,225.14,225.41,52842.0
2019-12-24 11:00:00,225.42,225.91,225.02,225.86,25091.0,225.42,225.91,225.02,225.86,25091.0
2019-12-24 11:30:00,225.95,226.65,225.83,226.35,22131.0,225.95,226.65,225.83,226.35,22131.0
2019-12-24 12:00:00,226.39,226.71,225.56,226.54,35508.0,226.39,226.71,225.56,226.54,35508.0
2019-12-24 12:30:00,226.54,228.4,226.53,227.9,54983.0,226.54,228.4,226.53,227.9,54983.0
2019-12-26 09:30:00,228.5,229.55,225.93,227.17,137639.0,228.5,229.55,225.93,227.17,137639.0
2019-12-26 10:00:00,227.34,227.34,224.59,225.28,61035.0,227.34,227.34,224.59,225.28,61035.0
2019-12-26 10:30:00,225.34,226.31,225.27,226.31,24599.0,225.34,226.31,225.27,226.31,24599.0
2019-12-26 11:00:00,226.23,226.82,225.78,226.36,20148.0,226.23,226.82,225.78,226.36,20148.0
2019-12-26 11:30:00,226.2,227.78,226.11,227.49,21721.0,226.2,227.78,226.11,227.49,21721.0
2019-12-26 12:00:00,227.55,228.22,227.18,227.73,12027.0,227.55,228.22,227.18,227.73,12027.0
2019-12-26 12:30:00,227.74,227.85,227.41,227.81,15248.0,227.74,227.85,227.41,227.81,15248.0
2019-12-26 13:00:00,227.64,227.91,227.31,227.61,10944.0,227.64,227.91,227.31,227.61,10944.0
2019-12-26 13:30:00,227.64,229.41,227.54,229.41,30835.0,227.64,229.41,227.54,229.41,30835.0
2019-12-26 14:00:00,229.41,229.52,228.62,228.87,12239.0,229.41,229.52,228.62,228.87,12239.0
2019-12-26 14:30:00,228.72,228.87,228.06,228.09,12546.0,228.72,228.87,228.06,228.09,12546.0
2019-12-26 15:00:00,228.11,228.99,227.93,228.53,18995.0,228.11,228.99,227.93,228.53,18995.0
2019-12-26 15:30:00,228.5,228.8,227.66,227.78,66098.0,228.5,228.8,227.66,227.78,66098.0
2019-12-27 09:30:00,222.26,222.66,217.77,218.9,241799.0,222.26,222.66,217.77,218.9,241799.0
2019-12-27 10:00:00,218.56,218.85,217.81,218.43,89748.0,218.56,218.85,217.81,218.43,89748.0
2019-12-27 10:30:00,218.27,218.5,217.29,217.62,118373.0,218.27,218.5,217.29,217.62,118373.0
2019-12-27 11:00:00,217.6,217.69,216.37,216.75,135833.0,217.6,217.69,216.37,216.75,135833.0
2019-12-27 11:30:00,216.65,217.0,215.69,215.7,117564.0,216.65,217.0,215.69,215.7,117564.0
2019-12-27 12:00:00,215.78,216.32,215.15,215.25,140564.0,215.78,216.32,215.15,215.25,140564.0
2019-12-27 12:30:00,215.24,215.35,213.65,214.04,93270.0,215.24,215.35,213.65,214.04,93270.0
2019-12-27 13:00:00,214.01,214.4,212.9,212.93,89386.0,214.01,214.4,212.9,212.93,89386.0
2019-12-27 13:30:00,213.07,214.57,213.0,213.37,98473.0,213.07,214.57,213.0,213.37,98473.0
2019-12-27 14:00:00,213.49,213.8,212.39,212.87,95070.0,213.49,213.8,212.39,212.87,95070.0
2019-12-27 14:30:00,212.93,216.34,212.88,216.13,161363.0,212.93,216.34,212.88,216.13,161363.0
2019-12-27 15:00:00,216.19,216.19,214.3,214.99,124578.0,216.19,216.19,214.3,214.99,124578.0
2019-12-27 15:30:00,214.93,214.97,213.82,214.87,201060.0,214.93,214.97,213.82,214.87,201060.0
2019-12-30 09:30:00,214.47,215.9,209.26,210.51,147793.0,214.47,215.9,209.26,210.51,147793.0
2019-12-30 10:00:00,210.78,211.3,209.8,210.45,118772.0,210.78,211.3,209.8,210.45,118772.0
2019-12-30 10:30:00,210.46,211.73,209.86,210.13,112022.0,210.46,211.73,209.86,210.13,112022.0
2019-12-30 11:00:00,210.19,210.95,209.6,210.71,63042.0,210.19,210.95,209.6,210.71,63042.0
2019-12-30 11:30:00,210.74,211.08,210.0,210.2,32461.0,210.74,211.08,210.0,210.2,32461.0
2019-12-30 12:00:00,210.0,211.96,209.99,211.19,40555.0,210.0,211.96,209.99,211.19,40555.0
2019-12-30 12:30:00,211.25,212.65,210.77,211.75,34056.0,211.25,212.65,210.77,211.75,34056.0
2019-12-30 13:00:00,211.82,212.87,211.63,212.37,23591.0,211.82,212.87,211.63,212.37,23591.0
2019-12-30 13:30:00,212.34,213.71,212.14,213.02,31676.0,212.34,213.71,212.14,213.02,31676.0
2019-12-30 14:00:00,212.94,213.08,211.68,211.77,21438.0,212.94,213.08,211.68,211.77,21438.0
2019-12-30 14:30:00,211.76,211.86,211.1,211.15,30191.0,211.76,211.86,211.1,211.15,30191.0
2019-12-30 15:00:00,211.21,211.82,211.07,211.27,34879.0,211.21,211.82,211.07,211.27,34879.0
2019-12-30 15:30:00,211.29,211.99,210.91,211.93,123019.0,211.29,211.99,210.91,211.93,123019.0
2019-12-31 09:30:00,210.78,212.08,210.19,211.72,152391.0,210.78,212.08,210.19,211.72,152391.0
2019-12-31 10:00:00,211.77,212.66,211.3,212.41,101245.0,211.77,212.66,211.3,212.41,101245.0
2019-12-31 10:30:00,212.4,212.72,211.79,212.38,72145.0,212.4,212.72,211.79,212.38,72145.0
2019-12-31 11:00:00,212.26,213.28,212.25,213.01,81596.0,212.26,213.28,212.25,213.01,81596.0
2019-12-31 11:30:00,213.18,213.6,212.65,213.6,33507.0,213.18,213.6,212.65,213.6,33507.0
2019-12-31 12:00:00,213.53,215.34,213.22,215.29,85034.0,213.53,215.34,213.22,215.29,85034.0
2019-12-31 12:30:00,215.29,215.34,214.61,214.89,29502.0,215.29,215.34,214.61,214.89,29502.0
2019-12-31 13:00:00,214.94,215.77,214.94,215.04,58005.0,214.94,215.77,214.94,215.04,58005.0
2019-12-31 13:30:00,215.04,215.83,215.0,215.16,31728.0,215.04,215.83,215.0,215.16,31728.0
2019-12-31 14:00:00,215.07,215.37,214.42,214.75,65733.0,215.07,215.37,214.42,214.75,65733.0
2019-12-31 14:30:00,214.76,214.84,214.23,214.34,28164.0,214.76,214.84,214.23,214.34,28164.0
2019-12-31 15:00:00,214.35,215.33,214.18,215.17,49973.0,214.35,215.33,214.18,215.17,49973.0
2019-12-31 15:30:00,215.13,215.4,213.23,213.24,208563.0,215.13,215.4,213.23,213.24,208563.0
2020-01-02 09:30:00,214.86,214.86,211.5,211.95,97431.0,214.86,214.86,211.5,211.95,97431.0
2020-01-02 10:00:00,211.94,212.65,210.87,211.53,65767.0,211.94,212.65,210.87,211.53,65767.0
2020-01-02 10:30:00,211.5,212.94,211.15,212.91,39566.0,211.5,212.94,211.15,212.91,39566.0
2020-01-02 11:00:00,212.77,214.09,212.29,214.01,52516.0,212.77,214.09,212.29,214.01,52516.0
2020-01-02 11:30:00,213.99,213.99,212.95,213.06,72326.0,213.99,213.99,212.95,213.06,72326.0
2020-01-02 12:00:00,213.09,213.63,213.09,213.49,20294.0,213.09,213.63,213.09,213.49,20294.0
2020-01-02 12:30:00,213.5,213.86,213.15,213.43,20492.0,213.5,213.86,213.15,213.43,20492.0
2020-01-02 13:00:00,213.37,213.46,211.91,212.22,29274.0,213.37,213.46,211.91,212.22,29274.0
2020-01-02 13:30:00,212.2,212.33,211.92,212.14,23201.0,212.2,212.33,211.92,212.14,23201.0
2020-01-02 14:00:00,212.16,212.39,211.13,211.36,36569.0,212.16,212.39,211.13,211.36,36569.0
2020-01-02 14:30:00,211.37,211.69,211.07,211.37,30057.0,211.37,211.69,211.07,211.37,30057.0
2020-01-02 15:00:00,211.35,211.35,209.83,210.4,73570.0,211.35,211.35,209.83,210.4,73570.0
2020-01-02 15:30:00,210.33,211.61,210.08,211.5,105069.0,210.33,211.61,210.08,211.5,105069.0
2020-01-03 09:30:00,210.0,210.79,207.51,209.54,117340.0,210.0,210.79,207.51,209.54,117340.0
2020-01-03 10:00:00,209.55,209.88,208.05,209.0,40888.0,209.55,209.88,208.05,209.0,40888.0
2020-01-03 10:30:00,208.6,209.07,207.28,207.92,38739.0,208.6,209.07,207.28,207.92,38739.0
2020-01-03 11:00:00,207.65,207.99,206.53,207.35,48461.0,207.65,207.99,206.53,207.35,48461.0
2020-01-03 11:30:00,207.44,208.41,207.22,207.91,20853.0,207.44,208.41,207.22,207.91,20853.0
2020-01-03 12:00:00,207.96,209.5,207.89,209.4,23261.0,207.96,209.5,207.89,209.4,23261.0
2020-01-03 12:30:00,209.46,210.23,209.1,209.67,21815.0,209.46,210.23,209.1,209.67,21815.0
2020-01-03 13:00:00,209.67,209.71,208.66,209.42,23718.0,209.67,209.71,208.66,209.42,23718.0
2020-01-03 13:30:00,209.38,209.75,208.32,208.87,17781.0,209.38,209.75,208.32,208.87,17781.0
2020-01-03 14:00:00,208.81,209.3,208.38,208.78,20054.0,208.81,209.3,208.38,208.78,20054.0
2020-01-03 14:30:00,208.95,209.3,208.72,208.89,14847.0,208.95,209.3,208.72,208.89,14847.0
2020-01-03 15:00:00,208.88,209.16,208.4,208.72,35058.0,208.88,209.16,208.4,208.72,35058.0
2020-01-03 15:30:00,208.73,209.66,208.71,209.35,63560.0,208.73,209.66,208.71,209.35,63560.0
2020-01-06 09:30:00,207.27,208.06,205.68,207.64,133419.0,207.27,208.06,205.68,207.64,133419.0
2020-01-06 10:00:00,207.62,208.54,206.99,207.89,38814.0,207.62,208.54,206.99,207.89,38814.0
2020-01-06 10:30:00,207.98,210.39,207.84,209.51,53485.0,207.98,210.39,207.84,209.51,53485.0
2020-01-06 11:00:00,209.69,210.54,209.4,209.93,77324.0,209.69,210.54,209.4,209.93,77324.0
2020-01-06 11:30:00,210.03,212.0,209.96,211.23,86485.0,210.03,212.0,209.96,211.23,86485.0
2020-01-06 12:00:00,211.18,211.5,209.53,209.82,18652.0,211.18,211.5,209.53,209.82,18652.0
2020-01-06 12:30:00,209.84,210.13,209.07,209.25,13879.0,209.84,210.13,209.07,209.25,13879.0
2020-01-06 13:00:00,209.16,209.88,209.1,209.88,14098.0,209.16,209.88,209.1,209.88,14098.0
2020-01-06 13:30:00,209.89,210.85,209.7,210.7,34858.0,209.89,210.85,209.7,210.7,34858.0
2020-01-06 14:00:00,210.72,213.79,210.72,212.39,242120.0,210.72,213.79,210.72,212.39,242120.0
2020-01-06 14:30:00,212.22,213.45,212.12,212.89,88672.0,212.22,213.45,212.12,212.89,88672.0
2020-01-06 15:00:00,212.96,213.12,212.09,212.61,54238.0,212.96,213.12,212.09,212.61,54238.0
2020-01-06 15:30:00,212.59,213.13,211.7,212.78,202184.0,212.59,213.13,211.7,212.78,202184.0
2020-01-07 09:30:00,214.06,214.95,211.09,212.52,99183.0,214.06,214.95,211.09,212.52,99183.0
2020-01-07 10:00:00,212.52,214.48,211.86,212.84,68920.0,212.52,214.48,211.86,212.84,68920.0
2020-01-07 10:30:00,212.77,213.75,212.67,213.3,24519.0,212.77,213.75,212.67,213.3,24519.0
2020-01-07 11:00:00,213.35,213.4,212.05,212.08,31038.0,213.35,213.4,212.05,212.08,31038.0
2020-01-07 11:30:00,212.0,212.08,211.37,211.87,29771.0,212.0,212.08,211.37,211.87,29771.0
2020-01-07 12:00:00,211.87,213.42,211.86,213.01,21162.0,211.87,213.42,211.86,213.01,21162.0
2020-01-07 12:30:00,212.97,213.11,212.32,213.05,15087.0,212.97,213.11,212.32,213.05,15087.0
2020-01-07 13:00:00,213.09,213.5,212.97,213.38,20980.0,213.09,213.5,212.97,213.38,20980.0
2020-01-07 13:30:00,213.38,214.28,213.38,213.59,24833.0,213.38,214.28,213.38,213.59,24833.0
2020-01-07 14:00:00,213.64,213.64,212.46,213.33,43230.0,213.64,213.64,212.46,213.33,43230.0
2020-01-07 14:30:00,213.31,214.15,213.12,214.01,27348.0,213.31,214.15,213.12,214.01,27348.0
2020-01-07 15:00:00,214.0,215.0,213.8,214.94,37583.0,214.0,215.0,213.8,214.94,37583.0
2020-01-07 15:30:00,214.95,216.2,214.87,215.87,108741.0,214.95,216.2,214.87,215.87,108741.0
2020-01-08 09:30:00,215.62,216.18,214.54,215.63,37389.0,215.62,216.18,214.54,215.63,37389.0
2020-01-08 10:00:00,215.59,216.01,214.77,214.96,25348.0,215.59,216.01,214.77,214.96,25348.0
2020-01-08 10:30:00,215.06,215.56,214.83,215.24,38253.0,215.06,215.56,214.83,215.24,38253.0
2020-01-08 11:00:00,215.05,215.92,214.88,215.92,22777.0,215.05,215.92,214.88,215.92,22777.0
2020-01-08 11:30:00,215.63,216.39,215.42,215.81,37029.0,215.63,216.39,215.42,215.81,37029.0
2020-01-08 12:00:00,215.81,216.6,215.81,216.26,24818.0,215.81,216.6,215.81,216.26,24818.0
2020-01-08 12:30:00,216.25,216.25,215.16,215.49,18331.0,216.25,216.25,215.16,215.49,18331.0
2020-01-08 13:00:00,215.56,215.63,214.5,214.95,18703.0,215.56,215.63,214.5,214.95,18703.0
2020-01-08 13:30:00,215.03,215.2,213.88,214.77,94694.0,215.03,215.2,213.88,214.77,94694.0
2020-01-08 14:00:00,214.76,214.85,213.85,214.28,27964.0,214.76,214.85,213.85,214.28,27964.0
2020-01-08 14:30:00,214.36,214.8,214.12,214.31,69264.0,214.36,214.8,214.12,214.31,69264.0
2020-01-08 15:00:00,214.34,214.83,213.64,213.81,81542.0,214.34,214.83,213.64,213.81,81542.0
2020-01-08 15:30:00,213.77,213.77,211.15,211.41,99976.0,213.77,213.77,211.15,211.41,99976.0
2020-01-09 09:30:00,212.6,213.28,210.1,212.95,81204.0,212.6,213.28,210.1,212.95,81204.0
2020-01-09 10:00:00,212.98,213.68,212.0,212.0,31187.0,212.98,213.68,212.0,212.0,31187.0
2020-01-09 10:30:00,211.97,212.94,211.55,212.5,29909.0,211.97,212.94,211.55,212.5,29909.0
2020-01-09 11:00:00,212.54,212.88,212.26,212.26,30718.0,212.54,212.88,212.26,212.26,30718.0
2020-01-09 11:30:00,212.14,212.69,211.33,212.69,268342.0,212.14,212.69,211.33,212.69,268342.0
2020-01-09 12:00:00,212.7,213.24,212.61,212.99,22216.0,212.7,213.24,212.61,212.99,22216.0
2020-01-09 12:30:00,213.14,214.88,213.08,214.69,108110.0,213.14,214.88,213.08,214.69,108110.0
2020-01-09 13:00:00,214.77,214.8,213.48,214.09,56894.0,214.77,214.8,213.48,214.09,56894.0
2020-01-09 13:30:00,214.16,214.61,213.84,214.35,20125.0,214.16,214.61,213.84,214.35,20125.0
2020-01-09 14:00:00,214.35,215.45,214.33,215.3,37256.0,214.35,215.45,214.33,215.3,37256.0
2020-01-09 14:30:00,215.23,217.13,215.2,216.86,59951.0,215.23,217.13,215.2,216.86,59951.0
2020-01-09 15:00:00,216.87,218.74,216.5,218.03,70931.0,216.87,218.74,216.5,218.03,70931.0
2020-01-09 15:30:00,218.09,219.62,217.79,218.47,182308.0,218.09,219.62,217.79,218.47,182308.0
2020-01-10 09:30:00,217.95,218.26,208.05,209.55,379149.0,217.95,218.26,208.05,209.55,379149.0
2020-01-10 10:00:00,209.58,210.59,208.1,208.74,236771.0,209.58,210.59,208.1,208.74,236771.0
2020-01-10 10:30:00,208.89,210.89,208.59,210.55,160125.0,208.89,210.89,208.59,210.55,160125.0
2020-01-10 11:00:00,210.64,212.61,210.57,211.21,116180.0,210.64,212.61,210.57,211.21,116180.0
2020-01-10 11:30:00,211.31,211.5,210.1,210.87,116420.0,211.31,211.5,210.1,210.87,116420.0
2020-01-10 12:00:00,210.79,211.98,209.57,211.18,112524.0,210.79,211.98,209.57,211.18,112524.0
2020-01-10 12:30:00,211.12,211.63,210.99,211.22,58214.0,211.12,211.63,210.99,211.22,58214.0
2020-01-10 13:00:00,211.22,211.31,210.34,210.58,27938.0,211.22,211.31,210.34,210.58,27938.0
2020-01-10 13:30:00,210.56,211.19,210.24,211.19,28354.0,210.56,211.19,210.24,211.19,28354.0
2020-01-10 14:00:00,211.2,211.59,210.57,210.65,32381.0,211.2,211.59,210.57,210.65,32381.0
2020-01-10 14:30:00,210.6,210.69,209.58,209.6,42947.0,210.6,210.69,209.58,209.6,42947.0
2020-01-10 15:00:00,209.52,209.61,208.39,208.5,54189.0,209.52,209.61,208.39,208.5,54189.0
2020-01-10 15:30:00,208.46,208.46,207.09,207.65,175234.0,208.46,208.46,207.09,207.65,175234.0
2020-01-13 09:30:00,208.49,208.73,203.15,207.9,130687.0,208.49,208.73,203.15,207.9,130687.0
2020-01-13 10:00:00,207.73,210.1,207.72,209.18,84747.0,207.73,210.1,207.72,209.18,84747.0
2020-01-13 10:30:00,209.38,210.69,209.0,210.3,128419.0,209.38,210.69,209.0,210.3,128419.0
2020-01-13 11:00:00,210.37,213.47,210.14,213.37,129737.0,210.37,213.47,210.14,213.37,129737.0
2020-01-13 11:30:00,213.5,213.5,212.05,212.69,64434.0,213.5,213.5,212.05,212.69,64434.0
2020-01-13 12:00:00,212.92,215.14,212.72,214.69,98019.0,212.92,215.14,212.72,214.69,98019.0
2020-01-13 12:30:00,214.69,215.0,213.02,213.11,31331.0,214.69,215.0,213.02,213.11,31331.0
2020-01-13 13:00:00,213.11,214.81,212.97,214.36,36656.0,213.11,214.81,212.97,214.36,36656.0
2020-01-13 13:30:00,214.35,214.79,213.65,213.83,27460.0,214.35,214.79,213.65,213.83,27460.0
2020-01-13 14:00:00,214.0,214.41,213.74,214.35,25092.0,214.0,214.41,213.74,214.35,25092.0
2020-01-13 14:30:00,214.32,214.63,213.42,214.24,29427.0,214.32,214.63,213.42,214.24,29427.0
2020-01-13 15:00:00,214.31,214.68,213.78,214.68,27363.0,214.31,214.68,213.78,214.68,27363.0
2020-01-13 15:30:00,214.68,215.93,214.63,215.46,89615.0,214.68,215.93,214.63,215.46,89615.0
2020-01-14 09:30:00,214.97,218.14,214.04,216.08,89278.0,214.97,218.14,214.04,216.08,89278.0
2020-01-14 10:00:00,216.2,218.74,216.0,218.62,46639.0,216.2,218.74,216.0,218.62,46639.0
2020-01-14 10:30:00,218.74,219.18,218.32,219.1,104543.0,218.74,219.18,218.32,219.1,104543.0
2020-01-14 11:00:00,219.05,222.06,219.05,221.4,129118.0,219.05,222.06,219.05,221.4,129118.0
2020-01-14 11:30:00,221.64,222.67,220.98,222.66,58602.0,221.64,222.67,220.98,222.66,58602.0
2020-01-14 12:00:00,222.59,223.6,222.13,223.39,51227.0,222.59,223.6,222.13,223.39,51227.0
2020-01-14 12:30:00,223.38,225.25,223.34,223.92,99797.0,223.38,225.25,223.34,223.92,99797.0
2020-01-14 13:00:00,223.95,224.01,222.83,223.22,40012.0,223.95,224.01,222.83,223.22,40012.0
2020-01-14 13:30:00,223.42,223.72,221.64,221.64,48787.0,223.42,223.72,221.64,221.64,48787.0
2020-01-14 14:00:00,221.71,222.71,221.09,222.71,29574.0,221.71,222.71,221.09,222.71,29574.0
2020-01-14 14:30:00,222.72,223.08,222.27,223.07,25514.0,222.72,223.08,222.27,223.07,25514.0
2020-01-14 15:00:00,223.11,224.54,223.01,223.76,63868.0,223.11,224.54,223.01,223.76,63868.0
2020-01-14 15:30:00,223.64,224.74,223.29,223.37,167546.0,223.64,224.74,223.29,223.37,167546.0
2020-01-15 09:30:00,223.13,224.17,220.6,221.76,65788.0,223.13,224.17,220.6,221.76,65788.0
2020-01-15 10:00:00,221.71,222.37,219.7,219.99,38215.0,221.71,222.37,219.7,219.99,38215.0
2020-01-15 10:30:00,220.39,221.1,219.96,220.91,35146.0,220.39,221.1,219.96,220.91,35146.0
2020-01-15 11:00:00,220.98,221.52,220.11,221.52,28540.0,220.98,221.52,220.11,221.52,28540.0
2020-01-15 11:30:00,221.41,221.64,220.49,220.5,15054.0,221.41,221.64,220.49,220.5,15054.0
2020-01-15 12:00:00,220.37,220.86,219.56,220.48,20320.0,220.37,220.86,219.56,220.48,20320.0
2020-01-15 12:30:00,220.45,221.05,219.82,220.1,17941.0,220.45,221.05,219.82,220.1,17941.0
2020-01-15 13:00:00,220.02,221.14,220.02,221.14,16196.0,220.02,221.14,220.02,221.14,16196.0
2020-01-15 13:30:00,221.19,221.54,220.82,221.42,24374.0,221.19,221.54,220.82,221.42,24374.0
2020-01-15 14:00:00,221.39,221.57,220.81,221.56,16370.0,221.39,221.57,220.81,221.56,16370.0
2020-01-15 14:30:00,221.52,222.71,221.51,221.94,30592.0,221.52,222.71,221.51,221.94,30592.0
2020-01-15 15:00:00,221.97,221.97,220.17,220.33,52646.0,221.97,221.97,220.17,220.33,52646.0
2020-01-15 15:30:00,220.46,221.15,219.84,221.15,66091.0,220.46,221.15,219.84,221.15,66091.0
2020-01-16 09:30:00,221.83,222.86,221.13,221.9,32552.0,221.83,222.86,221.13,221.9,32552.0
2020-01-16 10:00:00,222.0,222.44,220.34,220.61,39020.0,222.0,222.44,220.34,220.61,39020.0
2020-01-16 10:30:00,220.4,221.85,220.21,220.27,14402.0,220.4,221.85,220.21,220.27,14402.0
2020-01-16 11:00:00,220.22,220.22,218.22,218.36,29409.0,220.22,220.22,218.22,218.36,29409.0
2020-01-16 11:30:00,218.4,219.66,218.4,218.83,24638.0,218.4,219.66,218.4,218.83,24638.0
2020-01-16 12:00:00,218.89,220.26,218.84,219.94,9382.0,218.89,220.26,218.84,219.94,9382.0
2020-01-16 12:30:00,220.03,221.21,220.03,221.03,12485.0,220.03,221.21,220.03,221.03,12485.0
2020-01-16 13:00:00,221.1,222.0,220.64,221.95,15669.0,221.1,222.0,220.64,221.95,15669.0
2020-01-16 13:30:00,221.92,222.18,220.86,221.34,17729.0,221.92,222.18,220.86,221.34,17729.0
2020-01-16 14:00:00,221.37,223.56,221.15,223.2,60002.0,221.37,223.56,221.15,223.2,60002.0
2020-01-16 14:30:00,223.27,223.67,222.65,222.98,21652.0,223.27,223.67,222.65,222.98,21652.0
2020-01-16 15:00:00,222.91,223.43,222.75,223.23,18111.0,222.91,223.43,222.75,223.23,18111.0
2020-01-16 15:30:00,223.24,223.57,222.68,223.21,59449.0,223.24,223.57,222.68,223.21,59449.0
2020-01-17 09:30:00,224.59,228.0,224.19,227.2,143345.0,224.59,228.0,224.19,227.2,143345.0
2020-01-17 10:00:00,227.45,229.58,226.95,229.38,64969.0,227.45,229.58,226.95,229.38,64969.0
2020-01-17 10:30:00,229.27,229.7,226.71,227.19,59181.0,229.27,229.7,226.71,227.19,59181.0
2020-01-17 11:00:00,227.57,227.89,226.07,227.03,31889.0,227.57,227.89,226.07,227.03,31889.0
2020-01-17 11:30:00,227.06,227.43,226.97,227.13,16053.0,227.06,227.43,226.97,227.13,16053.0
2020-01-17 12:00:00,227.11,227.11,226.02,226.17,20794.0,227.11,227.11,226.02,226.17,20794.0
2020-01-17 12:30:00,226.17,226.75,226.07,226.71,14800.0,226.17,226.75,226.07,226.71,14800.0
2020-01-17 13:00:00,226.66,227.17,226.22,226.88,12799.0,226.66,227.17,226.22,226.88,12799.0
2020-01-17 13:30:00,226.94,227.0,225.47,225.47,12479.0,226.94,227.0,225.47,225.47,12479.0
2020-01-17 14:00:00,225.38,226.46,225.27,226.07,23588.0,225.38,226.46,225.27,226.07,23588.0
2020-01-17 14:30:00,226.11,226.11,223.75,223.95,51744.0,226.11,226.11,223.75,223.95,51744.0
2020-01-17 15:00:00,224.02,224.29,223.04,223.2,48704.0,224.02,224.29,223.04,223.2,48704.0
2020-01-17 15:30:00,223.25,223.59,222.3,222.39,87348.0,223.25,223.59,222.3,222.39,87348.0
2020-01-21 09:30:00,223.21,224.39,221.0,223.3,40833.0,223.21,224.39,221.0,223.3,40833.0
2020-01-21 10:00:00,223.37,224.29,223.06,223.06,25050.0,223.37,224.29,223.06,223.06,25050.0
2020-01-21 10:30:00,223.28,223.46,222.55,223.23,25754.0,223.28,223.46,222.55,223.23,25754.0
2020-01-21 11:00:00,223.02,223.44,222.58,222.83,27353.0,223.02,223.44,222.58,222.83,27353.0
2020-01-21 11:30:00,222.59,223.53,222.59,223.18,29140.0,222.59,223.53,222.59,223.18,29140.0
2020-01-21 12:00:00,223.24,224.07,223.03,223.91,19375.0,223.24,224.07,223.03,223.91,19375.0
2020-01-21 12:30:00,223.87,223.87,223.28,223.46,12205.0,223.87,223.87,223.28,223.46,12205.0
2020-01-21 13:00:00,223.3,223.54,221.65,221.77,19655.0,223.3,223.54,221.65,221.77,19655.0
2020-01-21 13:30:00,221.85,221.86,219.68,219.68,28657.0,221.85,221.86,219.68,219.68,28657.0
2020-01-21 14:00:00,219.67,222.0,219.52,221.76,19266.0,219.67,222.0,219.52,221.76,19266.0
2020-01-21 14:30:00,221.86,222.65,221.65,221.66,16991.0,221.86,222.65,221.65,221.66,16991.0
2020-01-21 15:00:00,221.64,221.93,221.27,221.27,31168.0,221.64,221.93,221.27,221.27,31168.0
2020-01-21 15:30:00,221.39,221.73,220.8,221.06,56810.0,221.39,221.73,220.8,221.06,56810.0
2020-01-22 09:30:00,223.92,225.0,222.37,222.58,47856.0,223.92,225.0,222.37,222.58,47856.0
2020-01-22 10:00:00,222.97,223.81,222.31,223.14,20400.0,222.97,223.81,222.31,223.14,20400.0
2020-01-22 10:30:00,223.08,224.89,223.0,224.65,20433.0,223.08,224.89,223.0,224.65,20433.0
2020-01-22 11:00:00,224.64,225.5,224.56,225.08,27933.0,224.64,225.5,224.56,225.08,27933.0
2020-01-22 11:30:00,225.08,225.59,224.88,225.39,21516.0,225.08,225.59,224.88,225.39,21516.0
2020-01-22 12:00:00,225.52,226.98,225.52,226.62,28281.0,225.52,226.98,225.52,226.62,28281.0
2020-01-22 12:30:00,226.54,227.74,226.54,227.63,26225.0,226.54,227.74,226.54,227.63,26225.0
2020-01-22 13:00:00,227.52,228.16,226.84,227.57,38909.0,227.52,228.16,226.84,227.57,38909.0
2020-01-22 13:30:00,227.48,227.64,226.08,226.08,14829.0,227.48,227.64,226.08,226.08,14829.0
2020-01-22 14:00:00,225.84,226.23,225.1,225.81,22170.0,225.84,226.23,225.1,225.81,22170.0
2020-01-22 14:30:00,225.78,226.07,225.47,226.0,18209.0,225.78,226.07,225.47,226.0,18209.0
2020-01-22 15:00:00,226.02,226.02,223.84,224.06,29075.0,226.02,226.02,223.84,224.06,29075.0
2020-01-22 15:30:00,224.12,224.85,223.9,223.92,95242.0,224.12,224.85,223.9,223.92,95242.0
2020-01-23 09:30:00,223.0,223.63,221.27,222.71,29178.0,223.0,223.63,221.27,222.71,29178.0
2020-01-23 10:00:00,222.81,224.99,222.81,224.33,26604.0,222.81,224.99,222.81,224.33,26604.0
2020-01-23 10:30:00,224.29,225.93,224.29,225.22,12784.0,224.29,225.93,224.29,225.22,12784.0
2020-01-23 11:00:00,225.52,225.52,224.3,225.03,13782.0,225.52,225.52,224.3,225.03,13782.0
2020-01-23 11:30:00,225.41,226.5,225.04,225.32,10705.0,225.41,226.5,225.04,225.32,10705.0
2020-01-23 12:00:00,225.2,225.88,224.64,225.77,13568.0,225.2,225.88,224.64,225.77,13568.0
2020-01-23 12:30:00,225.79,226.63,225.79,226.51,10401.0,225.79,226.63,225.79,226.51,10401.0
2020-01-23 13:00:00,226.36,227.44,226.08,227.02,13870.0,226.36,227.44,226.08,227.02,13870.0
2020-01-23 13:30:00,227.09,227.51,226.81,227.21,10223.0,227.09,227.51,226.81,227.21,10223.0
2020-01-23 14:00:00,227.33,228.48,227.05,228.17,17433.0,227.33,228.48,227.05,228.17,17433.0
2020-01-23 14:30:00,228.29,228.49,227.62,228.02,10397.0,228.29,228.49,227.62,228.02,10397.0
2020-01-23 15:00:00,228.01,228.02,227.47,227.52,26945.0,228.01,228.02,227.47,227.52,26945.0
2020-01-23 15:30:00,227.52,227.57,225.49,225.79,55941.0,227.52,227.57,225.49,225.79,55941.0
2020-01-24 09:30:00,226.29,227.2,225.01,226.35,21972.0,226.29,227.2,225.01,226.35,21972.0
2020-01-24 10:00:00,226.27,226.27,224.29,224.41,20526.0,226.27,226.27,224.29,224.41,20526.0
2020-01-24 10:30:00,224.41,224.41,222.91,223.65,33914.0,224.41,224.41,222.91,223.65,33914.0
2020-01-24 11:00:00,223.51,223.61,221.7,221.94,19169.0,223.51,223.61,221.7,221.94,19169.0
2020-01-24 11:30:00,222.09,223.08,221.73,222.68,18717.0,222.09,223.08,221.73,222.68,18717.0
2020-01-24 12:00:00,222.62,222.62,219.79,220.84,39110.0,222.62,222.62,219.79,220.84,39110.0
2020-01-24 12:30:00,221.15,222.18,221.15,221.6,13431.0,221.15,222.18,221.15,221.6,13431.0
2020-01-24 13:00:00,221.5,221.67,220.58,221.18,12315.0,221.5,221.67,220.58,221.18,12315.0
2020-01-24 13:30:00,221.21,221.81,220.63,220.99,13570.0,221.21,221.81,220.63,220.99,13570.0
2020-01-24 14:00:00,221.37,221.37,219.2,219.26,34030.0,221.37,221.37,219.2,219.26,34030.0
2020-01-24 14:30:00,219.41,221.03,219.33,220.9,21231.0,219.41,221.03,219.33,220.9,21231.0
2020-01-24 15:00:00,220.99,222.05,220.76,221.05,32406.0,220.99,222.05,220.76,221.05,32406.0
2020-01-24 15:30:00,220.95,221.26,220.22,221.12,63413.0,220.95,221.26,220.22,221.12,63413.0
2020-01-27 09:30:00,216.43,217.46,213.01,216.67,52579.0,216.43,217.46,213.01,216.67,52579.0
2020-01-27 10:00:00,216.54,217.46,215.18,217.37,16818.0,216.54,217.46,215.18,217.37,16818.0
2020-01-27 10:30:00,217.06,217.37,216.55,216.87,16975.0,217.06,217.37,216.55,216.87,16975.0
2020-01-27 11:00:00,216.87,217.19,215.98,216.7,16588.0,216.87,217.19,215.98,216.7,16588.0
2020-01-27 11:30:00,216.72,217.29,216.34,216.77,11766.0,216.72,217.29,216.34,216.77,11766.0
2020-01-27 12:00:00,216.79,217.11,216.49,216.8,18000.0,216.79,217.11,216.49,216.8,18000.0
2020-01-27 12:30:00,216.7,217.07,216.0,216.2,16080.0,216.7,217.07,216.0,216.2,16080.0
2020-01-27 13:00:00,216.34,216.52,215.47,215.76,22271.0,216.34,216.52,215.47,215.76,22271.0
2020-01-27 13:30:00,215.73,216.23,215.66,215.95,19073.0,215.73,216.23,215.66,215.95,19073.0
2020-01-27 14:00:00,215.94,215.94,214.87,215.24,17731.0,215.94,215.94,214.87,215.24,17731.0
2020-01-27 14:30:00,215.25,215.28,214.28,215.1,32995.0,215.25,215.28,214.28,215.1,32995.0
2020-01-27 15:00:00,214.98,215.18,214.51,214.86,22879.0,214.98,215.18,214.51,214.86,22879.0
2020-01-27 15:30:00,214.9,214.9,213.77,213.91,65869.0,214.9,214.9,213.77,213.91,65869.0
2020-01-28 09:30:00,216.19,218.39,214.84,217.85,35229.0,216.19,218.39,214.84,217.85,35229.0
2020-01-28 10:00:00,218.3,222.09,218.16,221.65,58779.0,218.3,222.09,218.16,221.65,58779.0
2020-01-28 10:30:00,221.68,222.64,221.35,221.93,38868.0,221.68,222.64,221.35,221.93,38868.0
2020-01-28 11:00:00,221.93,222.05,220.57,220.97,18390.0,221.93,222.05,220.57,220.97,18390.0
2020-01-28 11:30:00,220.86,221.37,220.43,220.58,14628.0,220.86,221.37,220.43,220.58,14628.0
2020-01-28 12:00:00,220.28,220.58,219.35,219.66,12362.0,220.28,220.58,219.35,219.66,12362.0
2020-01-28 12:30:00,219.66,219.93,219.25,219.56,11559.0,219.66,219.93,219.25,219.56,11559.0
2020-01-28 13:00:00,219.45,221.11,219.18,220.88,12378.0,219.45,221.11,219.18,220.88,12378.0
2020-01-28 13:30:00,220.87,221.15,219.83,220.49,12110.0,220.87,221.15,219.83,220.49,12110.0
2020-01-28 14:00:00,220.58,221.48,220.45,220.8,14972.0,220.58,221.48,220.45,220.8,14972.0
2020-01-28 14:30:00,221.0,221.45,220.84,220.85,15391.0,221.0,221.45,220.84,220.85,15391.0
2020-01-28 15:00:00,220.84,221.38,220.3,221.1,24140.0,220.84,221.38,220.3,221.1,24140.0
2020-01-28 15:30:00,221.1,221.54,220.53,220.73,52848.0,221.1,221.54,220.53,220.73,52848.0
2020-01-29 09:30:00,223.33,224.75,221.65,221.86,28128.0,223.33,224.75,221.65,221.86,28128.0
2020-01-29 10:00:00,221.74,223.04,220.11,222.85,24167.0,221.74,223.04,220.11,222.85,24167.0
2020-01-29 10:30:00,222.93,224.4,222.65,223.47,28725.0,222.93,224.4,222.65,223.47,28725.0
2020-01-29 11:00:00,223.55,223.78,222.71,222.71,20688.0,223.55,223.78,222.71,222.71,20688.0
2020-01-29 11:30:00,222.68,222.82,220.73,221.35,34007.0,222.68,222.82,220.73,221.35,34007.0
2020-01-29 12:00:00,221.26,221.32,220.23,221.14,13644.0,221.26,221.32,220.23,221.14,13644.0
2020-01-29 12:30:00,220.96,221.43,220.32,221.43,29060.0,220.96,221.43,220.32,221.43,29060.0
2020-01-29 13:00:00,221.35,221.85,221.21,221.45,6733.0,221.35,221.85,221.21,221.45,6733.0
2020-01-29 13:30:00,221.46,222.55,221.26,222.55,8698.0,221.46,222.55,221.26,222.55,8698.0
2020-01-29 14:00:00,221.93,222.5,221.76,222.23,9008.0,221.93,222.5,221.76,222.23,9008.0
2020-01-29 14:30:00,222.33,222.46,221.38,221.38,14432.0,222.33,222.46,221.38,221.38,14432.0
2020-01-29 15:00:00,221.42,221.76,220.25,220.8,15453.0,221.42,221.76,220.25,220.8,15453.0
2020-01-29 15:30:00,220.96,221.06,219.93,220.4,36851.0,220.96,221.06,219.93,220.4,36851.0
2020-01-30 09:30:00,218.0,222.12,217.01,221.26,24968.0,218.0,222.12,217.01,221.26,24968.0
2020-01-30 10:00:00,221.25,223.11,221.02,221.65,22153.0,221.25,223.11,221.02,221.65,22153.0
2020-01-30 10:30:00,221.51,221.63,218.85,218.85,26260.0,221.51,221.63,218.85,218.85,26260.0
2020-01-30 11:00:00,218.8,220.47,218.71,220.27,6615.0,218.8,220.47,218.71,220.27,6615.0
2020-01-30 11:30:00,220.13,220.62,219.3,219.95,17032.0,220.13,220.62,219.3,219.95,17032.0
2020-01-30 12:00:00,219.81,219.81,218.85,219.09,11567.0,219.81,219.81,218.85,219.09,11567.0
2020-01-30 12:30:00,219.08,219.08,218.21,218.8,8352.0,219.08,219.08,218.21,218.8,8352.0
2020-01-30 13:00:00,218.72,218.8,217.23,217.89,12734.0,218.72,218.8,217.23,217.89,12734.0
2020-01-30 13:30:00,217.74,218.01,217.46,217.64,6801.0,217.74,218.01,217.46,217.64,6801.0
2020-01-30 14:00:00,217.76,218.74,217.71,218.59,6625.0,217.76,218.74,217.71,218.59,6625.0
2020-01-30 14:30:00,218.53,219.05,217.74,219.05,14322.0,218.53,219.05,217.74,219.05,14322.0
2020-01-30 15:00:00,219.31,219.55,218.54,219.03,15912.0,219.31,219.55,218.54,219.03,15912.0
2020-01-30 15:30:00,219.08,219.69,218.86,219.49,35371.0,219.08,219.69,218.86,219.49,35371.0
2020-01-31 09:30:00,218.74,218.74,216.71,217.64,16294.0,218.74,218.74,216.71,217.64,16294.0
2020-01-31 10:00:00,217.83,217.97,215.96,216.84,17367.0,217.83,217.97,215.96,216.84,17367.0
2020-01-31 10:30:00,216.69,216.84,212.5,212.91,39431.0,216.69,216.84,212.5,212.91,39431.0
2020-01-31 11:00:00,212.86,213.49,210.22,210.55,52870.0,212.86,213.49,210.22,210.55,52870.0
2020-01-31 11:30:00,210.55,212.46,210.39,212.09,27731.0,210.55,212.46,210.39,212.09,27731.0
2020-01-31 12:00:00,212.37,213.03,210.91,210.91,32953.0,212.37,213.03,210.91,210.91,32953.0
2020-01-31 12:30:00,210.81,210.96,209.0,209.82,35533.0,210.81,210.96,209.0,209.82,35533.0
2020-01-31 13:00:00,210.0,211.26,210.0,210.52,23714.0,210.0,211.26,210.0,210.52,23714.0
2020-01-31 13:30:00,210.41,211.1,209.86,210.48,26232.0,210.41,211.1,209.86,210.48,26232.0
2020-01-31 14:00:00,210.42,211.87,210.42,210.88,16474.0,210.42,211.87,210.42,210.88,16474.0
2020-01-31 14:30:00,210.95,211.89,210.7,210.85,16356.0,210.95,211.89,210.7,210.85,16356.0
2020-01-31 15:00:00,210.84,210.86,209.61,209.62,27167.0,210.84,210.86,209.61,209.62,27167.0
2020-01-31 15:30:00,209.58,209.66,208.34,208.6,105468.0,209.58,209.66,208.34,208.6,105468.0
2020-02-03 09:30:00,210.51,212.8,209.15,210.91,106579.0,210.51,212.8,209.15,210.91,106579.0
2020-02-03 10:00:00,211.1,212.94,211.01,212.33,79105.0,211.1,212.94,211.01,212.33,79105.0
2020-02-03 10:30:00,212.27,212.63,210.0,210.46,73663.0,212.27,212.63,210.0,210.46,73663.0
2020-02-03 11:00:00,210.66,211.06,209.72,209.87,24270.0,210.66,211.06,209.72,209.87,24270.0
2020-02-03 11:30:00,209.73,210.06,208.0,208.23,19171.0,209.73,210.06,208.0,208.23,19171.0
2020-02-03 12:00:00,208.2,209.27,208.0,209.26,17731.0,208.2,209.27,208.0,209.26,17731.0
2020-02-03 12:30:00,209.06,209.38,208.72,209.09,11183.0,209.06,209.38,208.72,209.09,11183.0
2020-02-03 13:00:00,209.1,209.58,208.27,208.69,15626.0,209.1,209.58,208.27,208.69,15626.0
2020-02-03 13:30:00,209.05,209.9,208.67,209.58,9260.0,209.05,209.9,208.67,209.58,9260.0
2020-02-03 14:00:00,209.49,209.7,209.18,209.32,9481.0,209.49,209.7,209.18,209.32,9481.0
2020-02-03 14:30:00,209.56,209.68,209.01,209.34,8100.0,209.56,209.68,209.01,209.34,8100.0
2020-02-03 15:00:00,209.19,209.71,209.09,209.69,24181.0,209.19,209.71,209.09,209.69,24181.0
2020-02-03 15:30:00,209.57,210.09,208.17,208.61,62902.0,209.57,210.09,208.17,208.61,62902.0
2020-02-04 09:30:00,212.31,216.19,211.28,215.5,81050.0,212.31,216.19,211.28,215.5,81050.0
2020-02-04 10:00:00,215.93,216.88,215.12,216.72,54522.0,215.93,216.88,215.12,216.72,54522.0
2020-02-04 10:30:00,216.73,216.81,213.78,213.78,50663.0,216.73,216.81,213.78,213.78,50663.0
2020-02-04 11:00:00,213.95,214.76,213.25,214.49,21335.0,213.95,214.76,213.25,214.49,21335.0
2020-02-04 11:30:00,214.6,214.67,213.41,213.74,9450.0,214.6,214.67,213.41,213.74,9450.0
2020-02-04 12:00:00,213.57,215.39,213.57,215.15,11016.0,213.57,215.39,213.57,215.15,11016.0
2020-02-04 12:30:00,215.24,215.52,214.53,215.27,9619.0,215.24,215.52,214.53,215.27,9619.0
2020-02-04 13:00:00,215.24,215.45,214.91,215.2,6638.0,215.24,215.45,214.91,215.2,6638.0
2020-02-04 13:30:00,215.3,216.47,215.04,216.06,13862.0,215.3,216.47,215.04,216.06,13862.0
2020-02-04 14:00:00,216.15,216.28,215.0,215.19,10304.0,216.15,216.28,215.0,215.19,10304.0
2020-02-04 14:30:00,215.18,215.75,214.89,215.11,10408.0,215.18,215.75,214.89,215.11,10408.0
2020-02-04 15:00:00,214.84,215.25,214.29,214.87,15016.0,214.84,215.25,214.29,214.87,15016.0
2020-02-04 15:30:00,214.94,214.98,213.29,214.06,41246.0,214.94,214.98,213.29,214.06,41246.0
2020-02-05 09:30:00,217.84,221.91,217.84,221.17,65628.0,217.84,221.91,217.84,221.17,65628.0
2020-02-05 10:00:00,220.76,221.54,219.5,220.15,20517.0,220.76,221.54,219.5,220.15,20517.0
2020-02-05 10:30:00,219.85,220.66,219.0,219.4,27528.0,219.85,220.66,219.0,219.4,27528.0
2020-02-05 11:00:00,219.36,219.51,218.28,218.94,25277.0,219.36,219.51,218.28,218.94,25277.0
2020-02-05 11:30:00,219.11,219.66,218.31,219.22,13371.0,219.11,219.66,218.31,219.22,13371.0
2020-02-05 12:00:00,219.21,220.48,218.95,220.27,17526.0,219.21,220.48,218.95,220.27,17526.0
2020-02-05 12:30:00,220.27,220.48,219.89,220.17,13598.0,220.27,220.48,219.89,220.17,13598.0
2020-02-05 13:00:00,220.2,220.25,219.19,220.07,17258.0,220.2,220.25,219.19,220.07,17258.0
2020-02-05 13:30:00,220.16,220.92,220.08,220.64,14081.0,220.16,220.92,220.08,220.64,14081.0
2020-02-05 14:00:00,220.64,220.77,220.11,220.5,15957.0,220.64,220.77,220.11,220.5,15957.0
2020-02-05 14:30:00,220.6,221.39,220.47,221.38,9581.0,220.6,221.39,220.47,221.38,9581.0
2020-02-05 15:00:00,221.25,221.5,220.62,221.09,21952.0,221.25,221.5,220.62,221.09,21952.0
2020-02-05 15:30:00,221.08,221.55,219.75,220.31,63994.0,221.08,221.55,219.75,220.31,63994.0
2020-02-06 09:30:00,219.78,220.0,217.11,218.49,17479.0,219.78,220.0,217.11,218.49,17479.0
2020-02-06 10:00:00,218.6,220.0,217.41,217.81,34642.0,218.6,220.0,217.41,217.81,34642.0
2020-02-06 10:30:00,217.42,219.5,217.32,219.22,37617.0,217.42,219.5,217.32,219.22,37617.0
2020-02-06 11:00:00,219.13,220.22,219.0,219.77,41416.0,219.13,220.22,219.0,219.77,41416.0
2020-02-06 11:30:00,219.94,220.2,219.03,219.23,10290.0,219.94,220.2,219.03,219.23,10290.0
2020-02-06 12:00:00,219.22,219.63,218.36,218.72,10301.0,219.22,219.63,218.36,218.72,10301.0
2020-02-06 12:30:00,218.82,218.9,217.91,218.5,14917.0,218.82,218.9,217.91,218.5,14917.0
2020-02-06 13:00:00,218.52,219.15,218.51,218.85,4399.0,218.52,219.15,218.51,218.85,4399.0
2020-02-06 13:30:00,218.86,218.87,218.47,218.5,3229.0,218.86,218.87,218.47,218.5,3229.0
2020-02-06 14:00:00,218.51,219.52,218.51,219.35,5424.0,218.51,219.52,218.51,219.35,5424.0
2020-02-06 14:30:00,219.37,219.75,219.0,219.0,10081.0,219.37,219.75,219.0,219.0,10081.0
2020-02-06 15:00:00,218.92,218.92,217.98,217.98,5910.0,218.92,218.92,217.98,217.98,5910.0
2020-02-06 15:30:00,218.01,218.82,217.96,218.65,61385.0,218.01,218.82,217.96,218.65,61385.0
2020-02-07 09:30:00,218.06,219.16,216.95,216.95,26593.0,218.06,219.16,216.95,216.95,26593.0
2020-02-07 10:00:00,217.11,217.63,216.4,217.63,15851.0,217.11,217.63,216.4,217.63,15851.0
2020-02-07 10:30:00,217.41,217.48,216.22,216.22,10503.0,217.41,217.48,216.22,216.22,10503.0
2020-02-07 11:00:00,216.14,217.57,215.92,217.57,18121.0,216.14,217.57,215.92,217.57,18121.0
2020-02-07 11:30:00,217.84,218.42,217.3,218.12,10622.0,217.84,218.42,217.3,218.12,10622.0
2020-02-07 12:00:00,217.97,219.81,217.86,219.09,8892.0,217.97,219.81,217.86,219.09,8892.0
2020-02-07 12:30:00,219.03,219.05,217.58,218.76,8875.0,219.03,219.05,217.58,218.76,8875.0
2020-02-07 13:00:00,218.82,218.82,216.89,217.15,5553.0,218.82,218.82,216.89,217.15,5553.0
2020-02-07 13:30:00,217.1,217.61,216.37,216.46,10142.0,217.1,217.61,216.37,216.46,10142.0
2020-02-07 14:00:00,216.45,216.49,215.84,216.49,12632.0,216.45,216.49,215.84,216.49,12632.0
2020-02-07 14:30:00,216.45,216.79,215.96,216.43,9128.0,216.45,216.79,215.96,216.43,9128.0
2020-02-07 15:00:00,216.45,216.64,216.19,216.64,7690.0,216.45,216.64,216.19,216.64,7690.0
2020-02-07 15:30:00,216.59,216.67,215.28,215.97,39725.0,216.59,216.67,215.28,215.97,39725.0
2020-02-10 09:30:00,214.91,219.18,214.82,218.76,63216.0,214.91,219.18,214.82,218.76,63216.0
2020-02-10 10:00:00,219.23,220.0,218.51,218.51,21533.0,219.23,220.0,218.51,218.51,21533.0
2020-02-10 10:30:00,219.13,220.04,218.62,220.04,28985.0,219.13,220.04,218.62,220.04,28985.0
2020-02-10 11:00:00,220.11,222.84,220.11,222.34,84163.0,220.11,222.84,220.11,222.34,84163.0
2020-02-10 11:30:00,222.34,224.31,222.34,223.65,132739.0,222.34,224.31,222.34,223.65,132739.0
2020-02-10 12:00:00,223.64,223.81,222.9,222.91,62830.0,223.64,223.81,222.9,222.91,62830.0
2020-02-10 12:30:00,222.9,224.67,222.2,224.67,82651.0,222.9,224.67,222.2,224.67,82651.0
2020-02-10 13:00:00,224.64,228.6,224.26,228.14,88406.0,224.64,228.6,224.26,228.14,88406.0
2020-02-10 13:30:00,228.06,228.13,225.96,226.63,46595.0,228.06,228.13,225.96,226.63,46595.0
2020-02-10 14:00:00,226.65,230.49,226.64,229.4,46630.0,226.65,230.49,226.64,229.4,46630.0
2020-02-10 14:30:00,229.4,229.74,227.11,228.25,43747.0,229.4,229.74,227.11,228.25,43747.0
2020-02-10 15:00:00,228.0,229.0,227.79,228.17,35687.0,228.0,229.0,227.79,228.17,35687.0
2020-02-10 15:30:00,228.16,228.29,226.77,227.83,103001.0,228.16,228.29,226.77,227.83,103001.0
2020-02-11 09:30:00,229.03,233.33,226.21,233.0,112414.0,229.03,233.33,226.21,233.0,112414.0
2020-02-11 10:00:00,233.23,235.1,231.13,231.58,68812.0,233.23,235.1,231.13,231.58,68812.0
2020-02-11 10:30:00,231.56,233.44,231.0,233.0,30200.0,231.56,233.44,231.0,233.0,30200.0
2020-02-11 11:00:00,233.16,234.27,231.0,231.7,40580.0,233.16,234.27,231.0,231.7,40580.0
2020-02-11 11:30:00,231.62,233.23,231.29,233.23,23728.0,231.62,233.23,231.29,233.23,23728.0
2020-02-11 12:00:00,232.99,234.77,232.98,234.77,17634.0,232.99,234.77,232.98,234.77,17634.0
2020-02-11 12:30:00,234.63,236.48,234.52,236.17,40488.0,234.63,236.48,234.52,236.17,40488.0
2020-02-11 13:00:00,236.11,236.84,234.12,234.33,40485.0,236.11,236.84,234.12,234.33,40485.0
2020-02-11 13:30:00,234.22,236.09,234.1,235.2,22706.0,234.22,236.09,234.1,235.2,22706.0
2020-02-11 14:00:00,235.2,235.34,234.27,235.15,29949.0,235.2,235.34,234.27,235.15,29949.0
2020-02-11 14:30:00,235.17,236.64,234.64,235.04,39708.0,235.17,236.64,234.64,235.04,39708.0
2020-02-11 15:00:00,235.25,236.74,234.99,236.74,44200.0,235.25,236.74,234.99,236.74,44200.0
2020-02-11 15:30:00,236.66,236.79,235.89,236.5,91984.0,236.66,236.79,235.89,236.5,91984.0
2020-02-12 09:30:00,237.0,240.34,236.58,238.56,99758.0,237.0,240.34,236.58,238.56,99758.0
2020-02-12 10:00:00,238.57,239.26,237.3,238.13,75667.0,238.57,239.26,237.3,238.13,75667.0
2020-02-12 10:30:00,237.94,238.5,236.56,236.94,56347.0,237.94,238.5,236.56,236.94,56347.0
2020-02-12 11:00:00,236.76,240.04,236.52,239.57,43516.0,236.76,240.04,236.52,239.57,43516.0
2020-02-12 11:30:00,239.47,240.22,238.96,239.31,85959.0,239.47,240.22,238.96,239.31,85959.0
2020-02-12 12:00:00,239.25,240.01,238.72,239.92,20579.0,239.25,240.01,238.72,239.92,20579.0
2020-02-12 12:30:00,239.96,241.14,239.86,240.4,16648.0,239.96,241.14,239.86,240.4,16648.0
2020-02-12 13:00:00,240.31,241.0,239.74,240.99,26327.0,240.31,241.0,239.74,240.99,26327.0
2020-02-12 13:30:00,240.97,240.98,240.33,240.48,28785.0,240.97,240.98,240.33,240.48,28785.0
2020-02-12 14:00:00,240.48,241.1,240.38,240.55,17242.0,240.48,241.1,240.38,240.55,17242.0
2020-02-12 14:30:00,240.6,240.77,240.22,240.52,35874.0,240.6,240.77,240.22,240.52,35874.0
2020-02-12 15:00:00,240.51,241.98,240.47,241.77,46014.0,240.51,241.98,240.47,241.77,46014.0
2020-02-12 15:30:00,241.87,241.95,240.87,241.51,115910.0,241.87,241.95,240.87,241.51,115910.0
2020-02-13 09:30:00,240.0,243.4,239.26,240.5,79599.0,240.0,243.4,239.26,240.5,79599.0
2020-02-13 10:00:00,240.71,240.93,238.13,238.53,52146.0,240.71,240.93,238.13,238.53,52146.0
2020-02-13 10:30:00,238.76,240.22,237.81,239.45,27812.0,238.76,240.22,237.81,239.45,27812.0
2020-02-13 11:00:00,239.35,239.56,237.88,238.95,25475.0,239.35,239.56,237.88,238.95,25475.0
2020-02-13 11:30:00,239.28,240.21,239.07,240.21,14252.0,239.28,240.21,239.07,240.21,14252.0
2020-02-13 12:00:00,240.64,242.76,240.57,242.4,21394.0,240.64,242.76,240.57,242.4,21394.0
2020-02-13 12:30:00,242.54,242.94,242.18,242.21,13464.0,242.54,242.94,242.18,242.21,13464.0
2020-02-13 13:00:00,242.08,242.31,240.97,242.31,8397.0,242.08,242.31,240.97,242.31,8397.0
2020-02-13 13:30:00,241.75,243.4,241.75,242.78,16635.0,241.75,243.4,241.75,242.78,16635.0
2020-02-13 14:00:00,242.89,243.07,242.25,242.25,10737.0,242.89,243.07,242.25,242.25,10737.0
2020-02-13 14:30:00,242.25,242.51,241.96,242.16,11364.0,242.25,242.51,241.96,242.16,11364.0
2020-02-13 15:00:00,242.11,242.39,240.75,240.93,18159.0,242.11,242.39,240.75,240.93,18159.0
2020-02-13 15:30:00,240.97,240.97,237.97,238.66,223677.0,240.97,240.97,237.97,238.66,223677.0
2020-02-14 09:30:00,239.03,240.6,235.75,237.31,36617.0,239.03,240.6,235.75,237.31,36617.0
2020-02-14 10:00:00,237.38,237.38,233.15,233.22,41984.0,237.38,237.38,233.15,233.22,41984.0
2020-02-14 10:30:00,233.27,235.41,233.18,234.26,34816.0,233.27,235.41,233.18,234.26,34816.0
2020-02-14 11:00:00,234.36,237.12,234.12,236.27,24378.0,234.36,237.12,234.12,236.27,24378.0
2020-02-14 11:30:00,236.24,236.83,235.74,235.8,16915.0,236.24,236.83,235.74,235.8,16915.0
2020-02-14 12:00:00,236.15,236.19,235.3,235.94,7867.0,236.15,236.19,235.3,235.94,7867.0
2020-02-14 12:30:00,236.28,237.29,236.23,237.29,6565.0,236.28,237.29,236.23,237.29,6565.0
2020-02-14 13:00:00,237.09,237.54,236.24,237.46,16021.0,237.09,237.54,236.24,237.46,16021.0
2020-02-14 13:30:00,237.36,237.75,236.69,237.14,11489.0,237.36,237.75,236.69,237.14,11489.0
2020-02-14 14:00:00,237.14,238.28,236.81,238.01,21816.0,237.14,238.28,236.81,238.01,21816.0
2020-02-14 14:30:00,238.07,238.28,237.16,237.66,14375.0,238.07,238.28,237.16,237.66,14375.0
2020-02-14 15:00:00,237.45,238.53,237.45,238.34,16239.0,237.45,238.53,237.45,238.34,16239.0
2020-02-14 15:30:00,238.21,239.11,237.89,238.19,45668.0,238.21,239.11,237.89,238.19,45668.0
2020-02-18 09:30:00,246.4,251.09,246.0,249.0,174084.0,246.4,251.09,246.0,249.0,174084.0
2020-02-18 10:00:00,249.05,250.0,247.39,247.5,57476.0,249.05,250.0,247.39,247.5,57476.0
2020-02-18 10:30:00,247.63,248.96,247.27,248.61,31866.0,247.63,248.96,247.27,248.61,31866.0
2020-02-18 11:00:00,248.29,248.57,245.96,246.36,32971.0,248.29,248.57,245.96,246.36,32971.0
2020-02-18 11:30:00,246.36,247.28,246.0,246.56,39110.0,246.36,247.28,246.0,246.56,39110.0
2020-02-18 12:00:00,246.72,247.13,245.87,246.69,20593.0,246.72,247.13,245.87,246.69,20593.0
2020-02-18 12:30:00,246.62,248.93,246.39,248.76,56638.0,246.62,248.93,246.39,248.76,56638.0
2020-02-18 13:00:00,248.76,250.43,248.72,250.29,29359.0,248.76,250.43,248.72,250.29,29359.0
2020-02-18 13:30:00,250.5,251.34,248.31,248.71,142548.0,250.5,251.34,248.31,248.71,142548.0
2020-02-18 14:00:00,248.81,250.86,248.51,250.85,17631.0,248.81,250.86,248.51,250.85,17631.0
2020-02-18 14:30:00,250.97,252.51,250.51,251.5,39283.0,250.97,252.51,250.51,251.5,39283.0
2020-02-18 15:00:00,251.39,252.16,250.71,252.08,43392.0,251.39,252.16,250.71,252.08,43392.0
2020-02-18 15:30:00,252.06,254.97,251.84,252.1,115160.0,252.06,254.97,251.84,252.1,115160.0
2020-02-19 09:30:00,255.37,256.28,249.35,252.4,110063.0,255.37,256.28,249.35,252.4,110063.0
2020-02-19 10:00:00,252.33,252.71,250.29,251.76,41730.0,252.33,252.71,250.29,251.76,41730.0
2020-02-19 10:30:00,252.0,253.19,251.2,252.17,22100.0,252.0,253.19,251.2,252.17,22100.0
2020-02-19 11:00:00,252.15,253.25,251.29,252.01,20403.0,252.15,253.25,251.29,252.01,20403.0
2020-02-19 11:30:00,252.06,252.26,250.5,251.73,31813.0,252.06,252.26,250.5,251.73,31813.0
2020-02-19 12:00:00,251.62,252.71,251.3,251.96,33215.0,251.62,252.71,251.3,251.96,33215.0
2020-02-19 12:30:00,252.05,252.87,252.04,252.7,16032.0,252.05,252.87,252.04,252.7,16032.0
2020-02-19 13:00:00,252.86,253.25,252.41,252.71,19929.0,252.86,253.25,252.41,252.71,19929.0
2020-02-19 13:30:00,252.72,252.82,251.93,252.01,13394.0,252.72,252.82,251.93,252.01,13394.0
2020-02-19 14:00:00,251.96,252.13,250.14,250.6,18256.0,251.96,252.13,250.14,250.6,18256.0
2020-02-19 14:30:00,250.53,251.58,250.26,250.6,22574.0,250.53,251.58,250.26,250.6,22574.0
2020-02-19 15:00:00,250.6,251.3,250.13,251.01,27526.0,250.6,251.3,250.13,251.01,27526.0
2020-02-19 15:30:00,250.89,250.89,249.21,249.65,72428.0,250.89,250.89,249.21,249.65,72428.0
2020-02-20 09:30:00,247.7,250.0,246.27,249.01,34416.0,247.7,250.0,246.27,249.01,34416.0
2020-02-20 10:00:00,249.05,252.37,248.77,252.19,41543.0,249.05,252.37,248.77,252.19,41543.0
2020-02-20 10:30:00,252.3,252.4,251.24,251.98,22454.0,252.3,252.4,251.24,251.98,22454.0
2020-02-20 11:00:00,252.08,252.29,246.73,247.01,51228.0,252.08,252.29,246.73,247.01,51228.0
2020-02-20 11:30:00,246.86,248.0,243.52,245.41,49562.0,246.86,248.0,243.52,245.41,49562.0
2020-02-20 12:00:00,245.42,247.37,245.3,245.48,24331.0,245.42,247.37,245.3,245.48,24331.0
2020-02-20 12:30:00,245.47,246.54,244.92,245.84,17196.0,245.47,246.54,244.92,245.84,17196.0
2020-02-20 13:00:00,245.87,246.66,244.8,245.08,21638.0,245.87,246.66,244.8,245.08,21638.0
2020-02-20 13:30:00,245.01,245.36,244.02,244.03,31530.0,245.01,245.36,244.02,244.03,31530.0
2020-02-20 14:00:00,244.25,245.97,244.24,245.57,24996.0,244.25,245.97,244.24,245.57,24996.0
2020-02-20 14:30:00,245.47,246.66,245.09,245.52,11495.0,245.47,246.66,245.09,245.52,11495.0
2020-02-20 15:00:00,245.37,246.1,244.97,245.49,12040.0,245.37,246.1,244.97,245.49,12040.0
2020-02-20 15:30:00,245.49,246.27,245.23,245.79,66707.0,245.49,246.27,245.23,245.79,66707.0
2020-02-21 09:30:00,243.31,245.39,235.69,237.0,116000.0,243.31,245.39,235.69,237.0,116000.0
2020-02-21 10:00:00,237.0,238.98,235.21,238.7,91829.0,237.0,238.98,235.21,238.7,91829.0
2020-02-21 10:30:00,238.51,238.9,235.23,236.43,45398.0,238.51,238.9,235.23,236.43,45398.0
2020-02-21 11:00:00,236.71,237.11,235.52,236.17,32862.0,236.71,237.11,235.52,236.17,32862.0
2020-02-21 11:30:00,236.27,239.48,236.27,239.26,58361.0,236.27,239.48,236.27,239.26,58361.0
2020-02-21 12:00:00,239.12,240.13,239.11,239.88,15296.0,239.12,240.13,239.11,239.88,15296.0
2020-02-21 12:30:00,239.88,240.38,237.52,237.52,33313.0,239.88,240.38,237.52,237.52,33313.0
2020-02-21 13:00:00,237.68,239.75,237.68,238.88,14754.0,237.68,239.75,237.68,238.88,14754.0
2020-02-21 13:30:00,238.54,238.59,235.58,236.15,23784.0,238.54,238.59,235.58,236.15,23784.0
2020-02-21 14:00:00,236.15,237.0,234.47,235.03,30047.0,236.15,237.0,234.47,235.03,30047.0
2020-02-21 14:30:00,235.03,236.22,234.63,235.77,36592.0,235.03,236.22,234.63,235.77,36592.0
2020-02-21 15:00:00,235.69,236.45,235.23,236.02,27402.0,235.69,236.45,235.23,236.02,27402.0
2020-02-21 15:30:00,235.96,237.62,235.84,236.45,85074.0,235.96,237.62,235.84,236.45,85074.0
2020-02-24 09:30:00,222.01,228.4,220.22,225.64,131567.0,222.01,228.4,220.22,225.64,131567.0
2020-02-24 10:00:00,226.15,227.4,224.2,224.78,82236.0,226.15,227.4,224.2,224.78,82236.0
2020-02-24 10:30:00,224.78,225.16,222.45,223.94,71762.0,224.78,225.16,222.45,223.94,71762.0
2020-02-24 11:00:00,223.65,224.06,221.46,222.14,34543.0,223.65,224.06,221.46,222.14,34543.0
2020-02-24 11:30:00,222.48,222.52,220.08,220.52,44032.0,222.48,222.52,220.08,220.52,44032.0
2020-02-24 12:00:00,220.5,220.5,217.02,217.93,41008.0,220.5,220.5,217.02,217.93,41008.0
2020-02-24 12:30:00,217.89,219.1,217.81,218.15,29007.0,217.89,219.1,217.81,218.15,29007.0
2020-02-24 13:00:00,218.3,218.6,217.22,218.48,27261.0,218.3,218.6,217.22,218.48,27261.0
2020-02-24 13:30:00,218.36,219.01,217.5,217.81,47486.0,218.36,219.01,217.5,217.81,47486.0
2020-02-24 14:00:00,217.94,219.25,217.45,219.02,39339.0,217.94,219.25,217.45,219.02,39339.0
2020-02-24 14:30:00,219.2,220.67,218.01,220.63,36388.0,219.2,220.67,218.01,220.63,36388.0
2020-02-24 15:00:00,220.48,221.39,219.24,219.42,46203.0,220.48,221.39,219.24,219.42,46203.0
2020-02-24 15:30:00,219.33,219.36,218.17,218.39,105709.0,219.33,219.36,218.17,218.39,105709.0
2020-02-25 09:30:00,222.03,224.0,219.01,221.9,104225.0,222.03,224.0,219.01,221.9,104225.0
2020-02-25 10:00:00,221.88,222.27,216.72,217.31,51604.0,221.88,222.27,216.72,217.31,51604.0
2020-02-25 10:30:00,217.81,219.05,215.0,217.61,63172.0,217.81,219.05,215.0,217.61,63172.0
2020-02-25 11:00:00,217.35,218.47,215.02,217.0,62785.0,217.35,218.47,215.02,217.0,62785.0
2020-02-25 11:30:00,217.19,217.34,215.89,216.48,38683.0,217.19,217.34,215.89,216.48,38683.0
2020-02-25 12:00:00,216.47,217.12,215.74,216.33,33237.0,216.47,217.12,215.74,216.33,33237.0
2020-02-25 12:30:00,216.33,217.47,214.19,215.2,25028.0,216.33,217.47,214.19,215.2,25028.0
2020-02-25 13:00:00,215.17,216.56,214.33,214.93,22856.0,215.17,216.56,214.33,214.93,22856.0
2020-02-25 13:30:00,214.88,216.23,214.34,214.55,30459.0,214.88,216.23,214.34,214.55,30459.0
2020-02-25 14:00:00,214.22,214.22,211.76,212.02,41998.0,214.22,214.22,211.76,212.02,41998.0
2020-02-25 14:30:00,212.06,215.2,211.77,215.2,37508.0,212.06,215.2,211.77,215.2,37508.0
2020-02-25 15:00:00,215.52,216.26,213.23,213.64,25031.0,215.52,216.26,213.23,213.64,25031.0
2020-02-25 15:30:00,213.33,213.39,210.39,211.48,120892.0,213.33,213.39,210.39,211.48,120892.0
2020-02-26 09:30:00,212.97,217.9,212.35,215.03,69738.0,212.97,217.9,212.35,215.03,69738.0
2020-02-26 10:00:00,215.37,216.58,213.11,216.01,42199.0,215.37,216.58,213.11,216.01,42199.0
2020-02-26 10:30:00,215.84,219.1,215.33,217.46,38311.0,215.84,219.1,215.33,217.46,38311.0
2020-02-26 11:00:00,217.67,217.76,214.87,216.7,25865.0,217.67,217.76,214.87,216.7,25865.0
2020-02-26 11:30:00,216.55,216.58,214.62,215.84,14529.0,216.55,216.58,214.62,215.84,14529.0
2020-02-26 12:00:00,215.44,215.44,210.86,211.84,35889.0,215.44,215.44,210.86,211.84,35889.0
2020-02-26 12:30:00,212.52,213.94,211.52,211.91,22209.0,212.52,213.94,211.52,211.91,22209.0
2020-02-26 13:00:00,211.65,212.73,211.1,211.52,20714.0,211.65,212.73,211.1,211.52,20714.0
2020-02-26 13:30:00,211.5,211.5,207.85,207.87,31581.0,211.5,211.5,207.85,207.87,31581.0
2020-02-26 14:00:00,207.89,210.3,207.89,209.67,18898.0,207.89,210.3,207.89,209.67,18898.0
2020-02-26 14:30:00,209.53,209.93,208.48,208.49,10842.0,209.53,209.93,208.48,208.49,10842.0
2020-02-26 15:00:00,208.69,210.91,208.69,210.04,35109.0,208.69,210.91,208.69,210.04,35109.0
2020-02-26 15:30:00,209.97,210.87,209.34,210.08,63576.0,209.97,210.87,209.34,210.08,63576.0
2020-02-27 09:30:00,202.42,202.97,196.99,199.4,153002.0,202.42,202.97,196.99,199.4,153002.0
2020-02-27 10:00:00,199.75,200.97,199.06,200.2,70678.0,199.75,200.97,199.06,200.2,70678.0
2020-02-27 10:30:00,200.01,201.52,197.87,201.52,57620.0,200.01,201.52,197.87,201.52,57620.0
2020-02-27 11:00:00,201.63,204.29,201.27,202.06,63774.0,201.63,204.29,201.27,202.06,63774.0
2020-02-27 11:30:00,202.0,204.59,201.0,204.48,26107.0,202.0,204.59,201.0,204.48,26107.0
2020-02-27 12:00:00,204.32,207.19,203.25,205.78,47125.0,204.32,207.19,203.25,205.78,47125.0
2020-02-27 12:30:00,205.8,207.99,205.47,205.47,19196.0,205.8,207.99,205.47,205.47,19196.0
2020-02-27 13:00:00,204.52,205.96,203.4,203.42,19194.0,204.52,205.96,203.4,203.42,19194.0
2020-02-27 13:30:00,203.69,204.0,201.48,201.49,41319.0,203.69,204.0,201.48,201.49,41319.0
2020-02-27 14:00:00,201.57,201.69,199.51,200.2,40385.0,201.57,201.69,199.51,200.2,40385.0
2020-02-27 14:30:00,200.22,200.22,197.32,197.7,47680.0,200.22,200.22,197.32,197.7,47680.0
2020-02-27 15:00:00,197.41,199.49,196.0,196.0,63997.0,197.41,199.49,196.0,196.0,63997.0
2020-02-27 15:30:00,196.3,196.68,192.03,192.49,166805.0,196.3,196.68,192.03,192.49,166805.0
2020-02-28 09:30:00,184.8,188.87,182.35,183.13,166442.0,184.8,188.87,182.35,183.13,166442.0
2020-02-28 10:00:00,183.19,188.54,180.86,184.3,106620.0,183.19,188.54,180.86,184.3,106620.0
2020-02-28 10:30:00,183.77,186.79,183.29,185.42,57285.0,183.77,186.79,183.29,185.42,57285.0
2020-02-28 11:00:00,185.63,187.1,183.19,186.56,41737.0,185.63,187.1,183.19,186.56,41737.0
2020-02-28 11:30:00,187.03,189.64,184.68,185.45,109665.0,187.03,189.64,184.68,185.45,109665.0
2020-02-28 12:00:00,185.71,186.85,183.64,185.56,76435.0,185.71,186.85,183.64,185.56,76435.0
2020-02-28 12:30:00,185.67,186.85,183.49,185.33,53526.0,185.67,186.85,183.49,185.33,53526.0
2020-02-28 13:00:00,185.1,185.94,182.8,182.81,42882.0,185.1,185.94,182.8,182.81,42882.0
2020-02-28 13:30:00,182.5,182.5,179.49,180.36,57891.0,182.5,182.5,179.49,180.36,57891.0
2020-02-28 14:00:00,180.46,181.36,179.48,180.96,72706.0,180.46,181.36,179.48,180.96,72706.0
2020-02-28 14:30:00,181.13,182.83,179.39,179.74,81910.0,181.13,182.83,179.39,179.74,81910.0
2020-02-28 15:00:00,179.73,180.13,177.3,177.3,89537.0,179.73,180.13,177.3,177.3,89537.0
2020-02-28 15:30:00,177.3,182.01,177.3,181.41,230105.0,177.3,182.01,177.3,181.41,230105.0
2020-03-02 09:30:00,182.22,183.97,176.25,176.74,105060.0,182.22,183.97,176.25,176.74,105060.0
2020-03-02 10:00:00,176.56,179.29,175.68,177.42,112800.0,176.56,179.29,175.68,177.42,112800.0
2020-03-02 10:30:00,177.72,182.62,176.3,180.34,86011.0,177.72,182.62,176.3,180.34,86011.0
2020-03-02 11:00:00,180.58,185.45,180.33,184.96,66186.0,180.58,185.45,180.33,184.96,66186.0
2020-03-02 11:30:00,184.41,189.22,183.88,188.5,97787.0,184.41,189.22,183.88,188.5,97787.0
2020-03-02 12:00:00,188.53,188.63,185.07,186.29,51607.0,188.53,188.63,185.07,186.29,51607.0
2020-03-02 12:30:00,186.3,188.1,186.1,187.21,22525.0,186.3,188.1,186.1,187.21,22525.0
2020-03-02 13:00:00,187.07,187.56,185.0,185.53,40955.0,187.07,187.56,185.0,185.53,40955.0
2020-03-02 13:30:00,185.61,187.69,184.82,187.25,43963.0,185.61,187.69,184.82,187.25,43963.0
2020-03-02 14:00:00,187.08,188.0,186.25,186.67,27534.0,187.08,188.0,186.25,186.67,27534.0
2020-03-02 14:30:00,186.19,187.0,183.43,185.0,58683.0,186.19,187.0,183.43,185.0,58683.0
2020-03-02 15:00:00,185.21,187.94,185.21,187.34,44237.0,185.21,187.94,185.21,187.34,44237.0
2020-03-02 15:30:00,187.4,193.05,187.18,192.55,176514.0,187.4,193.05,187.18,192.55,176514.0
2020-03-03 09:30:00,193.42,194.7,190.01,191.8,70108.0,193.42,194.7,190.01,191.8,70108.0
2020-03-03 10:00:00,192.62,199.74,191.05,193.91,98474.0,192.62,199.74,191.05,193.91,98474.0
2020-03-03 10:30:00,193.35,195.96,191.83,194.46,67086.0,193.35,195.96,191.83,194.46,67086.0
2020-03-03 11:00:00,194.39,194.41,188.43,188.96,57785.0,194.39,194.41,188.43,188.96,57785.0
2020-03-03 11:30:00,188.74,191.15,187.26,190.7,32519.0,188.74,191.15,187.26,190.7,32519.0
2020-03-03 12:00:00,190.69,191.81,187.5,188.55,32364.0,190.69,191.81,187.5,188.55,32364.0
2020-03-03 12:30:00,188.82,189.34,186.57,187.62,21078.0,188.82,189.34,186.57,187.62,21078.0
2020-03-03 13:00:00,187.44,187.5,184.26,185.38,76176.0,187.44,187.5,184.26,185.38,76176.0
2020-03-03 13:30:00,185.65,187.37,184.19,185.08,49177.0,185.65,187.37,184.19,185.08,49177.0
2020-03-03 14:00:00,185.07,186.03,182.01,185.28,99928.0,185.07,186.03,182.01,185.28,99928.0
2020-03-03 14:30:00,184.99,186.14,182.27,185.08,39847.0,184.99,186.14,182.27,185.08,39847.0
2020-03-03 15:00:00,185.67,186.8,183.42,185.16,47626.0,185.67,186.8,183.42,185.16,47626.0
2020-03-03 15:30:00,185.68,185.68,182.04,183.16,78580.0,185.68,185.68,182.04,183.16,78580.0
2020-03-04 09:30:00,186.1,187.8,183.6,186.15,79031.0,186.1,187.8,183.6,186.15,79031.0
2020-03-04 10:00:00,186.15,187.1,184.35,186.63,52480.0,186.15,187.1,184.35,186.63,52480.0
2020-03-04 10:30:00,186.43,186.77,183.08,183.5,25815.0,186.43,186.77,183.08,183.5,25815.0
2020-03-04 11:00:00,184.02,184.44,182.74,183.72,24397.0,184.02,184.44,182.74,183.72,24397.0
2020-03-04 11:30:00,184.0,184.07,182.2,182.71,25968.0,184.0,184.07,182.2,182.71,25968.0
2020-03-04 12:00:00,182.54,183.59,181.78,183.59,19799.0,182.54,183.59,181.78,183.59,19799.0
2020-03-04 12:30:00,183.55,185.27,182.8,185.27,18637.0,183.55,185.27,182.8,185.27,18637.0
2020-03-04 13:00:00,185.42,187.17,184.56,186.0,35070.0,185.42,187.17,184.56,186.0,35070.0
2020-03-04 13:30:00,186.0,186.6,185.33,186.08,15068.0,186.0,186.6,185.33,186.08,15068.0
2020-03-04 14:00:00,186.09,189.7,184.71,189.67,55222.0,186.09,189.7,184.71,189.67,55222.0
2020-03-04 14:30:00,189.34,189.5,188.03,189.25,32284.0,189.34,189.5,188.03,189.25,32284.0
2020-03-04 15:00:00,189.25,191.13,189.18,190.93,75061.0,189.25,191.13,189.18,190.93,75061.0
2020-03-04 15:30:00,190.96,191.06,189.5,190.04,81416.0,190.96,191.06,189.5,190.04,81416.0
2020-03-05 09:30:00,183.85,184.35,176.0,176.95,150906.0,183.85,184.35,176.0,176.95,150906.0
2020-03-05 10:00:00,176.95,179.68,175.61,177.17,205426.0,176.95,179.68,175.61,177.17,205426.0
2020-03-05 10:30:00,176.69,177.11,174.46,174.46,75293.0,176.69,177.11,174.46,174.46,75293.0
2020-03-05 11:00:00,174.42,179.32,174.31,177.99,63245.0,174.42,179.32,174.31,177.99,63245.0
2020-03-05 11:30:00,177.93,178.53,176.71,177.76,34643.0,177.93,178.53,176.71,177.76,34643.0
2020-03-05 12:00:00,177.58,177.8,174.51,176.06,45917.0,177.58,177.8,174.51,176.06,45917.0
2020-03-05 12:30:00,176.42,176.42,173.36,173.74,38059.0,176.42,176.42,173.36,173.74,38059.0
2020-03-05 13:00:00,173.56,174.54,171.78,174.54,47538.0,173.56,174.54,171.78,174.54,47538.0
2020-03-05 13:30:00,174.35,174.9,173.49,174.36,41230.0,174.35,174.9,173.49,174.36,41230.0
2020-03-05 14:00:00,174.39,174.57,171.1,171.74,44281.0,174.39,174.57,171.1,171.74,44281.0
2020-03-05 14:30:00,171.81,173.26,171.51,172.8,22925.0,171.81,173.26,171.51,172.8,22925.0
2020-03-05 15:00:00,172.68,173.15,170.63,171.06,35493.0,172.68,173.15,170.63,171.06,35493.0
2020-03-05 15:30:00,171.21,175.31,170.63,174.78,139239.0,171.21,175.31,170.63,174.78,139239.0
2020-03-06 09:30:00,169.05,170.16,166.08,170.16,178426.0,169.05,170.16,166.08,170.16,178426.0
2020-03-06 10:00:00,170.18,176.41,168.95,175.98,91625.0,170.18,176.41,168.95,175.98,91625.0
2020-03-06 10:30:00,176.46,176.63,173.85,174.73,81552.0,176.46,176.63,173.85,174.73,81552.0
2020-03-06 11:00:00,174.86,175.25,169.64,170.0,49579.0,174.86,175.25,169.64,170.0,49579.0
2020-03-06 11:30:00,170.3,170.89,168.38,168.9,36247.0,170.3,170.89,168.38,168.9,36247.0
2020-03-06 12:00:00,169.0,169.11,165.37,165.53,92410.0,169.0,169.11,165.37,165.53,92410.0
2020-03-06 12:30:00,165.46,167.55,163.43,165.1,75731.0,165.46,167.55,163.43,165.1,75731.0
2020-03-06 13:00:00,165.21,165.6,163.15,165.07,64947.0,165.21,165.6,163.15,165.07,64947.0
2020-03-06 13:30:00,165.07,165.59,162.12,162.34,57785.0,165.07,165.59,162.12,162.34,57785.0
2020-03-06 14:00:00,162.26,163.15,161.63,162.79,57813.0,162.26,163.15,161.63,162.79,57813.0
2020-03-06 14:30:00,162.79,163.59,162.45,163.0,42834.0,162.79,163.59,162.45,163.0,42834.0
2020-03-06 15:00:00,162.9,163.77,161.88,162.08,106895.0,162.9,163.77,161.88,162.08,106895.0
2020-03-06 15:30:00,162.08,168.12,161.12,167.1,337816.0,162.08,168.12,161.12,167.1,337816.0
2020-03-09 09:30:00,150.52,152.82,148.67,151.7,58541.0,150.52,152.82,148.67,151.7,58541.0
2020-03-09 10:00:00,151.26,155.9,151.02,154.53,119186.0,151.26,155.9,151.02,154.53,119186.0
2020-03-09 10:30:00,154.67,155.44,151.86,151.99,85303.0,154.67,155.44,151.86,151.99,85303.0
2020-03-09 11:00:00,151.99,153.76,150.53,153.47,69076.0,151.99,153.76,150.53,153.47,69076.0
2020-03-09 11:30:00,153.43,156.03,153.1,155.4,55376.0,153.43,156.03,153.1,155.4,55376.0
2020-03-09 12:00:00,155.24,157.99,153.14,153.14,50117.0,155.24,157.99,153.14,153.14,50117.0
2020-03-09 12:30:00,153.3,153.41,151.98,152.26,38386.0,153.3,153.41,151.98,152.26,38386.0
2020-03-09 13:00:00,152.33,153.23,151.27,151.85,45842.0,152.33,153.23,151.27,151.85,45842.0
2020-03-09 13:30:00,151.86,152.32,150.96,150.96,57978.0,151.86,152.32,150.96,150.96,57978.0
2020-03-09 14:00:00,151.0,151.31,149.27,149.49,52730.0,151.0,151.31,149.27,149.49,52730.0
2020-03-09 14:30:00,149.44,151.26,149.27,150.52,60616.0,149.44,151.26,149.27,150.52,60616.0
2020-03-09 15:00:00,150.51,151.5,148.66,150.56,89736.0,150.51,151.5,148.66,150.56,89736.0
2020-03-09 15:30:00,150.6,150.99,147.27,147.62,224046.0,150.6,150.99,147.27,147.62,224046.0
2020-03-10 09:30:00,155.27,155.66,145.51,148.9,141190.0,155.27,155.66,145.51,148.9,141190.0
2020-03-10 10:00:00,148.92,150.97,148.27,148.39,68834.0,148.92,150.97,148.27,148.39,68834.0
2020-03-10 10:30:00,148.44,149.38,145.5,145.88,77927.0,148.44,149.38,145.5,145.88,77927.0
2020-03-10 11:00:00,145.88,146.37,142.5,142.5,108019.0,145.88,146.37,142.5,142.5,108019.0
2020-03-10 11:30:00,142.22,143.46,140.65,141.0,102035.0,142.22,143.46,140.65,141.0,102035.0
2020-03-10 12:00:00,141.17,144.15,140.99,142.08,78519.0,141.17,144.15,140.99,142.08,78519.0
2020-03-10 12:30:00,142.15,143.97,141.05,143.41,50722.0,142.15,143.97,141.05,143.41,50722.0
2020-03-10 13:00:00,143.42,143.77,142.09,143.06,39730.0,143.42,143.77,142.09,143.06,39730.0
2020-03-10 13:30:00,143.24,143.85,141.4,141.6,46436.0,143.24,143.85,141.4,141.6,46436.0
2020-03-10 14:00:00,141.58,143.18,140.07,142.52,53590.0,141.58,143.18,140.07,142.52,53590.0
2020-03-10 14:30:00,142.39,144.18,142.02,144.14,68668.0,142.39,144.18,142.02,144.14,68668.0
2020-03-10 15:00:00,143.99,147.48,143.99,146.46,98483.0,143.99,147.48,143.99,146.46,98483.0
2020-03-10 15:30:00,146.45,146.72,144.63,146.02,214174.0,146.45,146.72,144.63,146.02,214174.0
2020-03-11 09:30:00,141.16,142.39,137.0,140.52,155735.0,141.16,142.39,137.0,140.52,155735.0
2020-03-11 10:00:00,140.94,141.54,138.07,138.47,88723.0,140.94,141.54,138.07,138.47,88723.0
2020-03-11 10:30:00,138.43,138.5,136.26,137.05,81630.0,138.43,138.5,136.26,137.05,81630.0
2020-03-11 11:00:00,137.03,137.31,133.35,134.0,138455.0,137.03,137.31,133.35,134.0,138455.0
2020-03-11 11:30:00,134.19,134.49,131.25,132.09,146639.0,134.19,134.49,131.25,132.09,146639.0
2020-03-11 12:00:00,131.97,135.51,131.35,135.29,90724.0,131.97,135.51,131.35,135.29,90724.0
2020-03-11 12:30:00,135.13,135.43,132.68,133.17,64995.0,135.13,135.43,132.68,133.17,64995.0
2020-03-11 13:00:00,133.31,133.31,130.76,131.14,62222.0,133.31,133.31,130.76,131.14,62222.0
2020-03-11 13:30:00,131.3,131.42,129.02,129.5,99585.0,131.3,131.42,129.02,129.5,99585.0
2020-03-11 14:00:00,129.34,129.68,128.3,128.72,106946.0,129.34,129.68,128.3,128.72,106946.0
2020-03-11 14:30:00,128.69,130.21,128.23,128.49,80455.0,128.69,130.21,128.23,128.49,80455.0
2020-03-11 15:00:00,128.45,128.81,122.55,122.94,191879.0,128.45,128.81,122.55,122.94,191879.0
2020-03-11 15:30:00,122.93,127.44,122.43,126.02,415238.0,122.93,127.44,122.43,126.02,415238.0
2020-03-12 09:30:00,116.11,116.44,114.99,116.22,5938.0,116.11,116.44,114.99,116.22,5938.0
2020-03-12 10:00:00,115.0,116.0,107.05,109.76,315443.0,115.0,116.0,107.05,109.76,315443.0
2020-03-12 10:30:00,109.81,112.0,107.13,107.2,223930.0,109.81,112.0,107.13,107.2,223930.0
2020-03-12 11:00:00,107.14,107.3,101.0,103.95,188842.0,107.14,107.3,101.0,103.95,188842.0
2020-03-12 11:30:00,104.11,106.92,102.53,105.92,123514.0,104.11,106.92,102.53,105.92,123514.0
2020-03-12 12:00:00,105.93,112.83,105.75,112.6,158764.0,105.93,112.83,105.75,112.6,158764.0
2020-03-12 12:30:00,112.71,116.01,112.25,114.71,129777.0,112.71,116.01,112.25,114.71,129777.0
2020-03-12 13:00:00,114.57,119.96,111.88,115.1,161615.0,114.57,119.96,111.88,115.1,161615.0
2020-03-12 13:30:00,115.24,117.42,112.38,114.78,74531.0,115.24,117.42,112.38,114.78,74531.0
2020-03-12 14:00:00,114.95,115.04,112.01,112.1,57103.0,114.95,115.04,112.01,112.1,57103.0
2020-03-12 14:30:00,111.87,112.27,109.66,109.99,54017.0,111.87,112.27,109.66,109.99,54017.0
2020-03-12 15:00:00,110.0,110.88,107.57,107.57,126044.0,110.0,110.88,107.57,107.57,126044.0
2020-03-12 15:30:00,107.53,108.89,106.32,107.78,328673.0,107.53,108.89,106.32,107.78,328673.0
2020-03-13 09:30:00,117.38,118.5,110.06,110.84,141430.0,117.38,118.5,110.06,110.84,141430.0
2020-03-13 10:00:00,110.56,118.99,110.04,117.31,184237.0,110.56,118.99,110.04,117.31,184237.0
2020-03-13 10:30:00,117.32,119.37,115.76,115.76,130359.0,117.32,119.37,115.76,115.76,130359.0
2020-03-13 11:00:00,115.51,117.07,110.93,111.13,79281.0,115.51,117.07,110.93,111.13,79281.0
2020-03-13 11:30:00,111.02,111.16,105.54,110.51,162945.0,111.02,111.16,105.54,110.51,162945.0
2020-03-13 12:00:00,110.63,111.53,108.26,111.53,74892.0,110.63,111.53,108.26,111.53,74892.0
2020-03-13 12:30:00,111.7,115.42,111.51,113.09,73664.0,111.7,115.42,111.51,113.09,73664.0
2020-03-13 13:00:00,113.17,115.52,113.05,114.99,46908.0,113.17,115.52,113.05,114.99,46908.0
2020-03-13 13:30:00,114.93,117.8,114.46,116.82,49034.0,114.93,117.8,114.46,116.82,49034.0
2020-03-13 14:00:00,116.82,116.87,113.59,113.94,50303.0,116.82,116.87,113.59,113.94,50303.0
2020-03-13 14:30:00,114.07,115.73,112.51,115.72,53620.0,114.07,115.73,112.51,115.72,53620.0
2020-03-13 15:00:00,115.54,116.47,114.71,115.97,98660.0,115.54,116.47,114.71,115.97,98660.0
2020-03-13 15:30:00,115.98,123.5,114.89,123.04,261112.0,115.98,123.5,114.89,123.04,261112.0
2020-03-16 09:30:00,105.1,106.68,101.12,101.19,68187.0,105.1,106.68,101.12,101.19,68187.0
2020-03-16 10:00:00,101.4,104.94,97.38,104.03,246761.0,101.4,104.94,97.38,104.03,246761.0
2020-03-16 10:30:00,104.28,110.64,104.05,109.07,186814.0,104.28,110.64,104.05,109.07,186814.0
2020-03-16 11:00:00,109.26,113.38,108.57,112.0,105531.0,109.26,113.38,108.57,112.0,105531.0
2020-03-16 11:30:00,112.45,113.03,107.56,107.98,76371.0,112.45,113.03,107.56,107.98,76371.0
2020-03-16 12:00:00,108.14,111.42,106.17,106.18,68137.0,108.14,111.42,106.17,106.18,68137.0
2020-03-16 12:30:00,106.76,109.02,104.83,105.13,106807.0,106.76,109.02,104.83,105.13,106807.0
2020-03-16 13:00:00,105.03,105.4,102.28,104.0,116522.0,105.03,105.4,102.28,104.0,116522.0
2020-03-16 13:30:00,103.87,103.87,101.0,101.01,92817.0,103.87,103.87,101.0,101.01,92817.0
2020-03-16 14:00:00,101.05,101.55,99.62,100.09,171845.0,101.05,101.55,99.62,100.09,171845.0
2020-03-16 14:30:00,100.15,102.59,100.02,101.6,105088.0,100.15,102.59,100.02,101.6,105088.0
2020-03-16 15:00:00,101.35,101.91,99.9,99.95,111002.0,101.35,101.91,99.9,99.95,111002.0
2020-03-16 15:30:00,99.91,99.94,93.29,94.0,418335.0,99.91,99.94,93.29,94.0,418335.0
2020-03-17 09:30:00,95.84,99.77,90.05,90.23,184807.0,95.84,99.77,90.05,90.23,184807.0
2020-03-17 10:00:00,90.39,93.9,90.15,91.76,158464.0,90.39,93.9,90.15,91.76,158464.0
2020-03-17 10:30:00,91.84,94.0,90.33,92.24,113011.0,91.84,94.0,90.33,92.24,113011.0
2020-03-17 11:00:00,92.44,99.69,92.04,99.0,90485.0,92.44,99.69,92.04,99.0,90485.0
2020-03-17 11:30:00,98.11,100.87,96.65,100.56,113240.0,98.11,100.87,96.65,100.56,113240.0
2020-03-17 12:00:00,100.57,102.89,98.0,98.05,109312.0,100.57,102.89,98.0,98.05,109312.0
2020-03-17 12:30:00,98.09,98.77,92.12,93.63,84735.0,98.09,98.77,92.12,93.63,84735.0
2020-03-17 13:00:00,94.08,96.89,91.49,92.09,67016.0,94.08,96.89,91.49,92.09,67016.0
2020-03-17 13:30:00,92.09,96.02,91.98,94.86,84507.0,92.09,96.02,91.98,94.86,84507.0
2020-03-17 14:00:00,94.92,97.24,93.46,96.15,79309.0,94.92,97.24,93.46,96.15,79309.0
2020-03-17 14:30:00,96.15,96.89,92.72,93.99,87570.0,96.15,96.89,92.72,93.99,87570.0
2020-03-17 15:00:00,93.95,94.1,90.46,90.64,106124.0,93.95,94.1,90.46,90.64,106124.0
2020-03-17 15:30:00,90.63,93.37,89.84,92.93,317862.0,90.63,93.37,89.84,92.93,317862.0
2020-03-18 09:30:00,83.96,90.15,82.29,89.5,174392.0,83.96,90.15,82.29,89.5,174392.0
2020-03-18 10:00:00,89.26,90.21,87.58,88.64,105884.0,89.26,90.21,87.58,88.64,105884.0
2020-03-18 10:30:00,88.64,89.83,88.26,88.94,101025.0,88.64,89.83,88.26,88.94,101025.0
2020-03-18 11:00:00,88.9,89.56,87.08,88.34,81457.0,88.9,89.56,87.08,88.34,81457.0
2020-03-18 11:30:00,88.5,91.47,88.18,91.47,98093.0,88.5,91.47,88.18,91.47,98093.0
2020-03-18 12:00:00,91.28,93.39,89.61,92.42,76423.0,91.28,93.39,89.61,92.42,76423.0
2020-03-18 12:30:00,92.13,92.5,87.0,87.76,122212.0,92.13,92.5,87.0,87.76,122212.0
2020-03-18 13:00:00,87.76,87.82,84.0,84.25,47164.0,87.76,87.82,84.0,84.25,47164.0
2020-03-18 13:30:00,84.0,86.06,80.65,81.07,127209.0,84.0,86.06,80.65,81.07,127209.0
2020-03-18 14:00:00,81.43,81.66,78.06,78.54,132346.0,81.43,81.66,78.06,78.54,132346.0
2020-03-18 14:30:00,78.54,84.66,78.54,83.69,154289.0,78.54,84.66,78.54,83.69,154289.0
2020-03-18 15:00:00,84.47,84.47,81.51,81.56,101817.0,84.47,84.47,81.51,81.56,101817.0
2020-03-18 15:30:00,81.56,81.74,78.48,81.33,296421.0,81.56,81.74,78.48,81.33,296421.0
2020-03-19 09:30:00,80.36,81.47,74.3,75.68,226388.0,80.36,81.47,74.3,75.68,226388.0
2020-03-19 10:00:00,76.32,85.22,75.09,84.39,222393.0,76.32,85.22,75.09,84.39,222393.0
2020-03-19 10:30:00,84.44,87.26,81.29,85.59,157494.0,84.44,87.26,81.29,85.59,157494.0
2020-03-19 11:00:00,85.44,95.34,84.52,94.94,226354.0,85.44,95.34,84.52,94.94,226354.0
2020-03-19 11:30:00,94.88,95.15,85.02,85.39,181928.0,94.88,95.15,85.02,85.39,181928.0
2020-03-19 12:00:00,85.38,89.01,85.0,87.14,125795.0,85.38,89.01,85.0,87.14,125795.0
2020-03-19 12:30:00,87.51,88.3,85.0,86.53,106842.0,87.51,88.3,85.0,86.53,106842.0
2020-03-19 13:00:00,86.15,87.11,85.29,85.71,54464.0,86.15,87.11,85.29,85.71,54464.0
2020-03-19 13:30:00,85.47,91.0,85.3,88.63,86298.0,85.47,91.0,85.3,88.63,86298.0
2020-03-19 14:00:00,88.34,89.49,86.51,88.84,117106.0,88.34,89.49,86.51,88.84,117106.0
2020-03-19 14:30:00,89.34,90.45,88.62,89.46,115363.0,89.34,90.45,88.62,89.46,115363.0
2020-03-19 15:00:00,89.49,94.85,88.39,91.26,187397.0,89.49,94.85,88.39,91.26,187397.0
2020-03-19 15:30:00,91.43,93.53,89.79,91.83,221791.0,91.43,93.53,89.79,91.83,221791.0
2020-03-20 09:30:00,93.4,95.34,87.51,91.01,170698.0,93.4,95.34,87.51,91.01,170698.0
2020-03-20 10:00:00,90.95,92.7,88.09,89.89,47899.0,90.95,92.7,88.09,89.89,47899.0
2020-03-20 10:30:00,89.93,94.46,88.1,93.94,65538.0,89.93,94.46,88.1,93.94,65538.0
2020-03-20 11:00:00,94.03,95.19,90.06,92.7,116142.0,94.03,95.19,90.06,92.7,116142.0
2020-03-20 11:30:00,92.52,92.52,88.6,88.6,59634.0,92.52,92.52,88.6,88.6,59634.0
2020-03-20 12:00:00,88.6,90.52,83.41,87.7,100931.0,88.6,90.52,83.41,87.7,100931.0
2020-03-20 12:30:00,87.91,91.36,87.27,89.35,71167.0,87.91,91.36,87.27,89.35,71167.0
2020-03-20 13:00:00,89.48,91.0,85.77,86.66,91928.0,89.48,91.0,85.77,86.66,91928.0
2020-03-20 13:30:00,87.24,88.36,85.7,86.29,53064.0,87.24,88.36,85.7,86.29,53064.0
2020-03-20 14:00:00,86.17,86.57,82.04,84.44,132690.0,86.17,86.57,82.04,84.44,132690.0
2020-03-20 14:30:00,84.22,85.37,82.33,83.29,119795.0,84.22,85.37,82.33,83.29,119795.0
2020-03-20 15:00:00,83.04,83.14,80.22,81.57,225216.0,83.04,83.14,80.22,81.57,225216.0
2020-03-20 15:30:00,81.67,83.51,80.05,82.12,370474.0,81.67,83.51,80.05,82.12,370474.0
2020-03-23 09:30:00,82.0,82.83,73.13,76.46,301888.0,82.0,82.83,73.13,76.46,301888.0
2020-03-23 10:00:00,76.29,79.2,74.4,76.51,156856.0,76.29,79.2,74.4,76.51,156856.0
2020-03-23 10:30:00,76.4,77.88,74.82,76.95,122418.0,76.4,77.88,74.82,76.95,122418.0
2020-03-23 11:00:00,76.87,77.16,74.5,74.5,129222.0,76.87,77.16,74.5,74.5,129222.0
2020-03-23 11:30:00,74.41,77.5,74.4,76.96,79041.0,74.41,77.5,74.4,76.96,79041.0
2020-03-23 12:00:00,76.92,77.7,75.49,76.21,106305.0,76.92,77.7,75.49,76.21,106305.0
2020-03-23 12:30:00,76.39,80.0,75.35,79.7,119337.0,76.39,80.0,75.35,79.7,119337.0
2020-03-23 13:00:00,79.62,80.6,77.33,79.62,146098.0,79.62,80.6,77.33,79.62,146098.0
2020-03-23 13:30:00,79.93,81.88,77.56,78.55,81532.0,79.93,81.88,77.56,78.55,81532.0
2020-03-23 14:00:00,78.29,79.27,76.6,78.69,36977.0,78.29,79.27,76.6,78.69,36977.0
2020-03-23 14:30:00,78.61,79.96,77.55,78.51,58942.0,78.61,79.96,77.55,78.51,58942.0
2020-03-23 15:00:00,78.6,80.65,78.16,78.65,68980.0,78.6,80.65,78.16,78.65,68980.0
2020-03-23 15:30:00,78.67,81.88,78.42,80.32,224379.0,78.67,81.88,78.42,80.32,224379.0
2020-03-24 09:30:00,88.47,91.97,87.13,89.83,185022.0,88.47,91.97,87.13,89.83,185022.0
2020-03-24 10:00:00,89.82,93.9,89.01,92.58,180589.0,89.82,93.9,89.01,92.58,180589.0
2020-03-24 10:30:00,92.57,95.34,91.76,94.45,157523.0,92.57,95.34,91.76,94.45,157523.0
2020-03-24 11:00:00,94.13,102.57,94.0,99.64,249454.0,94.13,102.57,94.0,99.64,249454.0
2020-03-24 11:30:00,99.64,101.0,97.92,99.24,131978.0,99.64,101.0,97.92,99.24,131978.0
2020-03-24 12:00:00,99.62,101.99,97.55,101.67,123327.0,99.62,101.99,97.55,101.67,123327.0
2020-03-24 12:30:00,101.8,102.21,99.94,101.07,118348.0,101.8,102.21,99.94,101.07,118348.0
2020-03-24 13:00:00,101.1,102.89,97.75,98.96,125422.0,101.1,102.89,97.75,98.96,125422.0
2020-03-24 13:30:00,99.02,100.14,96.01,96.17,75624.0,99.02,100.14,96.01,96.17,75624.0
2020-03-24 14:00:00,96.18,97.42,94.19,95.82,96747.0,96.18,97.42,94.19,95.82,96747.0
2020-03-24 14:30:00,95.26,97.53,94.65,97.27,64289.0,95.26,97.53,94.65,97.27,64289.0
2020-03-24 15:00:00,97.24,100.39,95.76,99.93,111766.0,97.24,100.39,95.76,99.93,111766.0
2020-03-24 15:30:00,99.84,104.76,99.07,104.06,343300.0,99.84,104.76,99.07,104.06,343300.0
2020-03-25 09:30:00,107.15,113.97,96.48,103.22,376247.0,107.15,113.97,96.48,103.22,376247.0
2020-03-25 10:00:00,102.94,103.91,98.0,100.18,172828.0,102.94,103.91,98.0,100.18,172828.0
2020-03-25 10:30:00,100.49,104.21,98.65,101.86,119592.0,100.49,104.21,98.65,101.86,119592.0
2020-03-25 11:00:00,101.55,106.86,101.43,103.98,97822.0,101.55,106.86,101.43,103.98,97822.0
2020-03-25 11:30:00,104.09,105.99,102.35,104.29,82486.0,104.09,105.99,102.35,104.29,82486.0
2020-03-25 12:00:00,104.01,108.47,103.52,106.78,114754.0,104.01,108.47,103.52,106.78,114754.0
2020-03-25 12:30:00,106.78,110.9,104.7,109.14,110616.0,106.78,110.9,104.7,109.14,110616.0
2020-03-25 13:00:00,108.92,113.17,108.63,112.3,131340.0,108.92,113.17,108.63,112.3,131340.0
2020-03-25 13:30:00,112.39,112.4,109.29,109.84,91283.0,112.39,112.4,109.29,109.84,91283.0
2020-03-25 14:00:00,110.35,112.5,107.44,111.77,112664.0,110.35,112.5,107.44,111.77,112664.0
2020-03-25 14:30:00,111.74,114.42,110.18,113.68,139083.0,111.74,114.42,110.18,113.68,139083.0
2020-03-25 15:00:00,113.28,115.47,109.5,110.05,200239.0,113.28,115.47,109.5,110.05,200239.0
2020-03-25 15:30:00,110.16,112.0,105.07,106.64,353892.0,110.16,112.0,105.07,106.64,353892.0
2020-03-26 09:30:00,109.93,111.0,102.69,107.0,142413.0,109.93,111.0,102.69,107.0,142413.0
2020-03-26 10:00:00,107.0,108.53,105.0,106.99,162658.0,107.0,108.53,105.0,106.99,162658.0
2020-03-26 10:30:00,107.01,109.66,105.04,108.76,128148.0,107.01,109.66,105.04,108.76,128148.0
2020-03-26 11:00:00,108.82,109.16,106.43,108.16,64441.0,108.82,109.16,106.43,108.16,64441.0
2020-03-26 11:30:00,108.17,113.5,108.07,112.5,211107.0,108.17,113.5,108.07,112.5,211107.0
2020-03-26 12:00:00,112.56,113.11,110.82,112.45,85697.0,112.56,113.11,110.82,112.45,85697.0
2020-03-26 12:30:00,112.6,112.78,111.51,112.48,54676.0,112.6,112.78,111.51,112.48,54676.0
2020-03-26 13:00:00,112.21,113.0,110.0,110.01,110272.0,112.21,113.0,110.0,110.01,110272.0
2020-03-26 13:30:00,110.17,111.76,109.37,110.46,96530.0,110.17,111.76,109.37,110.46,96530.0
2020-03-26 14:00:00,110.53,110.82,108.51,109.45,93077.0,110.53,110.82,108.51,109.45,93077.0
2020-03-26 14:30:00,109.92,110.93,108.14,108.92,82972.0,109.92,110.93,108.14,108.92,82972.0
2020-03-26 15:00:00,109.02,109.75,108.19,108.93,85440.0,109.02,109.75,108.19,108.93,85440.0
2020-03-26 15:30:00,108.84,109.1,106.86,108.11,229517.0,108.84,109.1,106.86,108.11,229517.0
2020-03-27 09:30:00,101.91,103.23,97.11,100.91,205460.0,101.91,103.23,97.11,100.91,205460.0
2020-03-27 10:00:00,100.42,106.77,99.51,104.47,131267.0,100.42,106.77,99.51,104.47,131267.0
2020-03-27 10:30:00,104.48,105.11,101.82,102.04,94242.0,104.48,105.11,101.82,102.04,94242.0
2020-03-27 11:00:00,101.4,105.61,101.4,103.2,81422.0,101.4,105.61,101.4,103.2,81422.0
2020-03-27 11:30:00,102.78,104.13,102.31,102.75,39606.0,102.78,104.13,102.31,102.75,39606.0
2020-03-27 12:00:00,102.71,104.74,101.52,104.24,42934.0,102.71,104.74,101.52,104.24,42934.0
2020-03-27 12:30:00,104.41,106.58,104.4,105.06,25571.0,104.41,106.58,104.4,105.06,25571.0
2020-03-27 13:00:00,105.19,108.0,105.18,106.3,65010.0,105.19,108.0,105.18,106.3,65010.0
2020-03-27 13:30:00,106.06,110.0,106.06,108.04,96591.0,106.06,110.0,106.06,108.04,96591.0
2020-03-27 14:00:00,107.95,109.72,107.51,109.37,77167.0,107.95,109.72,107.51,109.37,77167.0
2020-03-27 14:30:00,109.27,111.34,109.02,110.86,82164.0,109.27,111.34,109.02,110.86,82164.0
2020-03-27 15:00:00,111.07,113.0,110.6,111.78,153987.0,111.07,113.0,110.6,111.78,153987.0
2020-03-27 15:30:00,111.77,112.65,110.25,110.92,337176.0,111.77,112.65,110.25,110.92,337176.0
2020-03-30 09:30:00,111.4,117.0,109.99,115.43,283250.0,111.4,117.0,109.99,115.43,283250.0
2020-03-30 10:00:00,115.0,117.2,113.84,116.28,225964.0,115.0,117.2,113.84,116.28,225964.0
2020-03-30 10:30:00,116.36,119.7,115.31,116.31,212148.0,116.36,119.7,115.31,116.31,212148.0
2020-03-30 11:00:00,116.65,120.18,115.94,119.41,156319.0,116.65,120.18,115.94,119.41,156319.0
2020-03-30 11:30:00,119.32,121.91,119.01,119.34,165425.0,119.32,121.91,119.01,119.34,165425.0
2020-03-30 12:00:00,119.34,119.53,116.53,117.24,124633.0,119.34,119.53,116.53,117.24,124633.0
2020-03-30 12:30:00,117.11,119.49,116.27,118.39,79283.0,117.11,119.49,116.27,118.39,79283.0
2020-03-30 13:00:00,118.28,118.47,116.7,118.13,92363.0,118.28,118.47,116.7,118.13,92363.0
2020-03-30 13:30:00,117.73,118.18,115.63,116.84,76239.0,117.73,118.18,115.63,116.84,76239.0
2020-03-30 14:00:00,116.68,117.03,115.39,116.94,83538.0,116.68,117.03,115.39,116.94,83538.0
2020-03-30 14:30:00,116.72,118.59,115.13,115.86,134356.0,116.72,118.59,115.13,115.86,134356.0
2020-03-30 15:00:00,116.02,118.19,115.81,117.63,189240.0,116.02,118.19,115.81,117.63,189240.0
2020-03-30 15:30:00,117.57,118.92,116.13,117.89,444129.0,117.57,118.92,116.13,117.89,444129.0
2020-03-31 09:30:00,100.63,111.74,98.56,106.42,980672.0,100.63,111.74,98.56,106.42,980672.0
2020-03-31 10:00:00,106.73,112.0,106.56,109.04,438213.0,106.73,112.0,106.56,109.04,438213.0
2020-03-31 10:30:00,108.86,109.14,105.36,106.42,214886.0,108.86,109.14,105.36,106.42,214886.0
2020-03-31 11:00:00,106.35,107.48,105.27,105.68,188296.0,106.35,107.48,105.27,105.68,188296.0
2020-03-31 11:30:00,105.92,105.98,104.48,105.07,305285.0,105.92,105.98,104.48,105.07,305285.0
2020-03-31 12:00:00,105.06,105.74,103.83,105.01,239197.0,105.06,105.74,103.83,105.01,239197.0
2020-03-31 12:30:00,104.75,105.07,103.5,103.5,162324.0,104.75,105.07,103.5,103.5,162324.0
2020-03-31 13:00:00,103.51,104.7,102.48,103.64,203099.0,103.51,104.7,102.48,103.64,203099.0
2020-03-31 13:30:00,103.82,104.85,102.66,104.39,131665.0,103.82,104.85,102.66,104.39,131665.0
2020-03-31 14:00:00,104.38,105.9,102.8,103.08,153501.0,104.38,105.9,102.8,103.08,153501.0
2020-03-31 14:30:00,103.05,105.32,102.71,103.11,168864.0,103.05,105.32,102.71,103.11,168864.0
2020-03-31 15:00:00,103.21,103.39,98.79,99.49,319012.0,103.21,103.39,98.79,99.49,319012.0
2020-03-31 15:30:00,99.5,101.42,99.06,100.43,509842.0,99.5,101.42,99.06,100.43,509842.0
2020-04-01 09:30:00,94.61,95.39,90.13,92.81,235256.0,94.61,95.39,90.13,92.81,235256.0
2020-04-01 10:00:00,92.81,98.0,91.5,97.11,232610.0,92.81,98.0,91.5,97.11,232610.0
2020-04-01 10:30:00,96.98,98.33,96.14,97.05,127849.0,96.98,98.33,96.14,97.05,127849.0
2020-04-01 11:00:00,96.84,97.33,94.11,94.4,104434.0,96.84,97.33,94.11,94.4,104434.0
2020-04-01 11:30:00,94.43,95.24,93.46,93.46,68500.0,94.43,95.24,93.46,93.46,68500.0
2020-04-01 12:00:00,93.41,93.66,91.28,91.67,90010.0,93.41,93.66,91.28,91.67,90010.0
2020-04-01 12:30:00,91.66,92.19,90.0,90.55,88511.0,91.66,92.19,90.0,90.55,88511.0
2020-04-01 13:00:00,90.63,91.95,90.19,91.68,87047.0,90.63,91.95,90.19,91.68,87047.0
2020-04-01 13:30:00,91.94,92.76,90.88,92.38,80304.0,91.94,92.76,90.88,92.38,80304.0
2020-04-01 14:00:00,92.46,93.86,91.19,91.72,94868.0,92.46,93.86,91.19,91.72,94868.0
2020-04-01 14:30:00,91.59,91.93,90.75,91.3,63647.0,91.59,91.93,90.75,91.3,63647.0
2020-04-01 15:00:00,91.31,91.47,89.0,89.14,144557.0,91.31,91.47,89.0,89.14,144557.0
2020-04-01 15:30:00,89.13,89.32,86.41,88.63,464732.0,89.13,89.32,86.41,88.63,464732.0
2020-04-02 09:30:00,88.25,92.89,88.25,92.38,151596.0,88.25,92.89,88.25,92.38,151596.0
2020-04-02 10:00:00,92.49,96.49,92.41,95.93,171848.0,92.49,96.49,92.41,95.93,171848.0
2020-04-02 10:30:00,95.81,99.3,95.0,96.52,143312.0,95.81,99.3,95.0,96.52,143312.0
2020-04-02 11:00:00,96.95,97.2,93.7,94.26,63311.0,96.95,97.2,93.7,94.26,63311.0
2020-04-02 11:30:00,94.46,96.98,93.74,95.53,96704.0,94.46,96.98,93.74,95.53,96704.0
2020-04-02 12:00:00,95.55,95.95,93.02,93.03,82105.0,95.55,95.95,93.02,93.03,82105.0
2020-04-02 12:30:00,93.12,93.68,91.76,92.02,55745.0,93.12,93.68,91.76,92.02,55745.0
2020-04-02 13:00:00,92.17,92.84,89.66,90.3,82456.0,92.17,92.84,89.66,90.3,82456.0
2020-04-02 13:30:00,90.3,90.43,89.0,89.5,98002.0,90.3,90.43,89.0,89.5,98002.0
2020-04-02 14:00:00,89.41,89.89,88.32,89.61,112538.0,89.41,89.89,88.32,89.61,112538.0
2020-04-02 14:30:00,89.27,90.41,88.32,90.41,101043.0,89.27,90.41,88.32,90.41,101043.0
2020-04-02 15:00:00,90.35,91.44,88.22,88.78,113412.0,90.35,91.44,88.22,88.78,113412.0
2020-04-02 15:30:00,88.88,89.26,87.11,88.61,212287.0,88.88,89.26,87.11,88.61,212287.0
2020-04-03 09:30:00,89.42,92.15,88.34,91.0,95397.0,89.42,92.15,88.34,91.0,95397.0
2020-04-03 10:00:00,91.23,92.5,90.03,90.51,73210.0,91.23,92.5,90.03,90.51,73210.0
2020-04-03 10:30:00,90.6,90.61,88.17,88.46,92711.0,90.6,90.61,88.17,88.46,92711.0
2020-04-03 11:00:00,88.62,89.68,87.65,88.09,85457.0,88.62,89.68,87.65,88.09,85457.0
2020-04-03 11:30:00,87.95,88.4,86.59,87.05,111778.0,87.95,88.4,86.59,87.05,111778.0
2020-04-03 12:00:00,87.11,87.33,84.7,86.25,104105.0,87.11,87.33,84.7,86.25,104105.0
2020-04-03 12:30:00,86.35,86.9,85.42,86.0,76972.0,86.35,86.9,85.42,86.0,76972.0
2020-04-03 13:00:00,85.95,86.38,85.19,85.91,68492.0,85.95,86.38,85.19,85.91,68492.0
2020-04-03 13:30:00,85.84,85.96,84.61,85.12,61006.0,85.84,85.96,84.61,85.12,61006.0
2020-04-03 14:00:00,85.0,86.38,85.0,86.16,70235.0,85.0,86.38,85.0,86.16,70235.0
2020-04-03 14:30:00,86.36,86.9,85.02,86.14,111489.0,86.36,86.9,85.02,86.14,111489.0
2020-04-03 15:00:00,86.19,86.81,84.75,86.3,111527.0,86.19,86.81,84.75,86.3,111527.0
2020-04-03 15:30:00,86.41,87.3,85.48,86.19,256859.0,86.41,87.3,85.48,86.19,256859.0
2020-04-06 09:30:00,93.6,96.0,92.99,94.88,235572.0,93.6,96.0,92.99,94.88,235572.0
2020-04-06 10:00:00,94.88,96.68,93.66,93.93,153794.0,94.88,96.68,93.66,93.93,153794.0
2020-04-06 10:30:00,93.72,95.32,92.1,94.34,156225.0,93.72,95.32,92.1,94.34,156225.0
2020-04-06 11:00:00,94.33,95.54,93.93,95.31,65911.0,94.33,95.54,93.93,95.31,65911.0
2020-04-06 11:30:00,95.46,96.07,94.85,95.09,79070.0,95.46,96.07,94.85,95.09,79070.0
2020-04-06 12:00:00,95.3,97.71,94.94,97.5,125993.0,95.3,97.71,94.94,97.5,125993.0
2020-04-06 12:30:00,97.54,99.0,96.88,98.58,137292.0,97.54,99.0,96.88,98.58,137292.0
2020-04-06 13:00:00,98.74,100.66,98.58,100.0,154238.0,98.74,100.66,98.58,100.0,154238.0
2020-04-06 13:30:00,99.98,102.59,99.79,102.15,172296.0,99.98,102.59,99.79,102.15,172296.0
2020-04-06 14:00:00,102.19,102.2,99.78,101.53,128804.0,102.19,102.2,99.78,101.53,128804.0
2020-04-06 14:30:00,101.5,102.2,100.7,101.75,77457.0,101.5,102.2,100.7,101.75,77457.0
2020-04-06 15:00:00,101.83,103.47,100.84,103.26,176897.0,101.83,103.47,100.84,103.26,176897.0
2020-04-06 15:30:00,103.25,104.03,102.62,103.64,348211.0,103.25,104.03,102.62,103.64,348211.0
2020-04-07 09:30:00,110.56,113.0,106.51,109.0,271417.0,110.56,113.0,106.51,109.0,271417.0
2020-04-07 10:00:00,109.29,109.98,103.23,104.43,143985.0,109.29,109.98,103.23,104.43,143985.0
2020-04-07 10:30:00,104.29,106.2,99.75,103.37,124585.0,104.29,106.2,99.75,103.37,124585.0
2020-04-07 11:00:00,103.37,105.53,102.21,103.75,65104.0,103.37,105.53,102.21,103.75,65104.0
2020-04-07 11:30:00,103.52,107.29,103.39,105.15,68283.0,103.52,107.29,103.39,105.15,68283.0
2020-04-07 12:00:00,105.44,108.86,105.36,107.56,62478.0,105.44,108.86,105.36,107.56,62478.0
2020-04-07 12:30:00,107.7,108.78,106.55,108.41,48268.0,107.7,108.78,106.55,108.41,48268.0
2020-04-07 13:00:00,108.47,108.91,106.32,107.6,50875.0,108.47,108.91,106.32,107.6,50875.0
2020-04-07 13:30:00,107.52,107.64,105.76,106.18,41807.0,107.52,107.64,105.76,106.18,41807.0
2020-04-07 14:00:00,106.46,106.72,104.67,106.14,47441.0,106.46,106.72,104.67,106.14,47441.0
2020-04-07 14:30:00,105.95,106.12,103.59,104.8,85567.0,105.95,106.12,103.59,104.8,85567.0
2020-04-07 15:00:00,104.56,106.87,104.1,104.1,63761.0,104.56,106.87,104.1,104.1,63761.0
2020-04-07 15:30:00,104.25,106.6,103.93,105.03,160325.0,104.25,106.6,103.93,105.03,160325.0
2020-04-08 09:30:00,106.21,109.33,105.08,107.78,90615.0,106.21,109.33,105.08,107.78,90615.0
2020-04-08 10:00:00,108.2,109.76,106.19,109.59,64288.0,108.2,109.76,106.19,109.59,64288.0
2020-04-08 10:30:00,109.55,110.5,107.64,109.7,83630.0,109.55,110.5,107.64,109.7,83630.0
2020-04-08 11:00:00,109.84,113.27,109.84,112.13,122525.0,109.84,113.27,109.84,112.13,122525.0
2020-04-08 11:30:00,112.23,114.95,111.62,112.37,111666.0,112.23,114.95,111.62,112.37,111666.0
2020-04-08 12:00:00,112.48,113.0,111.75,112.05,44177.0,112.48,113.0,111.75,112.05,44177.0
2020-04-08 12:30:00,112.04,115.19,111.98,114.57,76211.0,112.04,115.19,111.98,114.57,76211.0
2020-04-08 13:00:00,114.72,115.33,113.51,114.83,91030.0,114.72,115.33,113.51,114.83,91030.0
2020-04-08 13:30:00,114.82,115.0,112.18,112.18,77045.0,114.82,115.0,112.18,112.18,77045.0
2020-04-08 14:00:00,112.2,113.09,111.49,113.06,84768.0,112.2,113.09,111.49,113.06,84768.0
2020-04-08 14:30:00,112.94,113.78,112.13,113.53,86161.0,112.94,113.78,112.13,113.53,86161.0
2020-04-08 15:00:00,113.44,114.5,112.56,112.82,66306.0,113.44,114.5,112.56,112.82,66306.0
2020-04-08 15:30:00,112.93,114.29,111.51,112.27,295765.0,112.93,114.29,111.51,112.27,295765.0
2020-04-09 09:30:00,115.96,124.9,115.57,124.86,215562.0,115.96,124.9,115.57,124.86,215562.0
2020-04-09 10:00:00,124.73,126.22,119.21,120.64,253587.0,124.73,126.22,119.21,120.64,253587.0
2020-04-09 10:30:00,120.75,121.07,117.63,118.52,139213.0,120.75,121.07,117.63,118.52,139213.0
2020-04-09 11:00:00,118.74,119.5,117.32,119.27,95450.0,118.74,119.5,117.32,119.27,95450.0
2020-04-09 11:30:00,119.35,120.47,118.44,119.78,52751.0,119.35,120.47,118.44,119.78,52751.0
2020-04-09 12:00:00,119.93,122.73,119.76,122.04,71564.0,119.93,122.73,119.76,122.04,71564.0
2020-04-09 12:30:00,122.0,125.24,122.0,124.78,83534.0,122.0,125.24,122.0,124.78,83534.0
2020-04-09 13:00:00,124.74,124.91,122.43,122.83,70329.0,124.74,124.91,122.43,122.83,70329.0
2020-04-09 13:30:00,122.92,123.11,120.28,121.32,99209.0,122.92,123.11,120.28,121.32,99209.0
2020-04-09 14:00:00,121.21,121.21,119.26,119.99,108979.0,121.21,121.21,119.26,119.99,108979.0
2020-04-09 14:30:00,120.0,121.56,118.76,119.82,101848.0,120.0,121.56,118.76,119.82,101848.0
2020-04-09 15:00:00,119.85,121.72,119.19,121.4,85832.0,119.85,121.72,119.19,121.4,85832.0
2020-04-09 15:30:00,121.53,123.47,121.09,122.56,195811.0,121.53,123.47,121.09,122.56,195811.0
2020-04-13 09:30:00,119.68,121.58,116.62,118.56,122880.0,119.68,121.58,116.62,118.56,122880.0
2020-04-13 10:00:00,118.54,120.85,117.54,118.57,84092.0,118.54,120.85,117.54,118.57,84092.0
2020-04-13 10:30:00,118.56,120.15,118.37,119.66,51587.0,118.56,120.15,118.37,119.66,51587.0
2020-04-13 11:00:00,119.48,122.64,119.08,122.46,62215.0,119.48,122.64,119.08,122.46,62215.0
2020-04-13 11:30:00,122.3,124.38,121.64,124.14,71892.0,122.3,124.38,121.64,124.14,71892.0
2020-04-13 12:00:00,124.04,125.87,122.87,124.6,71240.0,124.04,125.87,122.87,124.6,71240.0
2020-04-13 12:30:00,124.55,124.87,122.88,124.03,46752.0,124.55,124.87,122.88,124.03,46752.0
2020-04-13 13:00:00,123.9,124.97,123.6,124.66,28552.0,123.9,124.97,123.6,124.66,28552.0
2020-04-13 13:30:00,124.76,126.5,124.66,125.5,39879.0,124.76,126.5,124.66,125.5,39879.0
2020-04-13 14:00:00,125.51,125.9,124.17,125.48,33980.0,125.51,125.9,124.17,125.48,33980.0
2020-04-13 14:30:00,125.75,125.86,124.31,125.31,56259.0,125.75,125.86,124.31,125.31,56259.0
2020-04-13 15:00:00,125.26,126.34,124.64,126.31,65495.0,125.26,126.34,124.64,126.31,65495.0
2020-04-13 15:30:00,126.18,129.09,126.14,128.41,233516.0,126.18,129.09,126.14,128.41,233516.0
2020-04-14 09:30:00,135.03,138.82,133.0,134.06,298511.0,135.03,138.82,133.0,134.06,298511.0
2020-04-14 10:00:00,134.17,135.0,132.11,132.5,123109.0,134.17,135.0,132.11,132.5,123109.0
2020-04-14 10:30:00,132.45,134.0,130.02,130.89,126865.0,132.45,134.0,130.02,130.89,126865.0
2020-04-14 11:00:00,130.86,131.61,129.21,130.59,105920.0,130.86,131.61,129.21,130.59,105920.0
2020-04-14 11:30:00,130.7,132.85,130.62,132.28,71196.0,130.7,132.85,130.62,132.28,71196.0
2020-04-14 12:00:00,132.36,133.96,132.36,133.5,53284.0,132.36,133.96,132.36,133.5,53284.0
2020-04-14 12:30:00,133.46,134.0,132.59,132.93,34713.0,133.46,134.0,132.59,132.93,34713.0
2020-04-14 13:00:00,132.86,133.07,131.61,132.31,48128.0,132.86,133.07,131.61,132.31,48128.0
2020-04-14 13:30:00,132.31,133.85,132.08,133.43,42708.0,132.31,133.85,132.08,133.43,42708.0
2020-04-14 14:00:00,133.33,134.15,132.6,132.79,58260.0,133.33,134.15,132.6,132.79,58260.0
2020-04-14 14:30:00,132.92,133.05,130.72,132.45,51440.0,132.92,133.05,130.72,132.45,51440.0
2020-04-14 15:00:00,132.3,132.51,130.29,132.0,69094.0,132.3,132.51,130.29,132.0,69094.0
2020-04-14 15:30:00,132.08,132.11,130.58,130.79,164686.0,132.08,132.11,130.58,130.79,164686.0
2020-04-15 09:30:00,124.0,126.48,120.57,122.27,198464.0,124.0,126.48,120.57,122.27,198464.0
2020-04-15 10:00:00,122.45,123.3,121.63,122.68,166364.0,122.45,123.3,121.63,122.68,166364.0
2020-04-15 10:30:00,122.51,125.59,122.4,124.9,86450.0,122.51,125.59,122.4,124.9,86450.0
2020-04-15 11:00:00,125.47,126.36,124.57,125.18,61855.0,125.47,126.36,124.57,125.18,61855.0
2020-04-15 11:30:00,125.26,125.86,124.01,124.71,21676.0,125.26,125.86,124.01,124.71,21676.0
2020-04-15 12:00:00,124.73,125.12,123.28,124.61,33627.0,124.73,125.12,123.28,124.61,33627.0
2020-04-15 12:30:00,124.59,124.6,123.12,123.59,28383.0,124.59,124.6,123.12,123.59,28383.0
2020-04-15 13:00:00,123.49,124.39,123.26,123.5,25496.0,123.49,124.39,123.26,123.5,25496.0
2020-04-15 13:30:00,123.39,123.98,123.0,123.38,17040.0,123.39,123.98,123.0,123.38,17040.0
2020-04-15 14:00:00,123.4,124.91,123.37,124.91,39324.0,123.4,124.91,123.37,124.91,39324.0
2020-04-15 14:30:00,124.9,125.73,124.65,124.85,43301.0,124.9,125.73,124.65,124.85,43301.0
2020-04-15 15:00:00,124.76,124.91,122.9,123.06,70270.0,124.76,124.91,122.9,123.06,70270.0
2020-04-15 15:30:00,123.01,123.89,122.56,122.86,129052.0,123.01,123.89,122.56,122.86,129052.0
2020-04-16 09:30:00,124.25,125.52,121.1,121.29,73473.0,124.25,125.52,121.1,121.29,73473.0
2020-04-16 10:00:00,121.07,123.61,121.02,123.13,48723.0,121.07,123.61,121.02,123.13,48723.0
2020-04-16 10:30:00,123.16,123.99,121.07,123.86,89595.0,123.16,123.99,121.07,123.86,89595.0
2020-04-16 11:00:00,123.89,125.5,122.81,123.01,81947.0,123.89,125.5,122.81,123.01,81947.0
2020-04-16 11:30:00,122.77,124.23,122.39,123.31,33248.0,122.77,124.23,122.39,123.31,33248.0
2020-04-16 12:00:00,123.14,123.64,121.12,121.52,53082.0,123.14,123.64,121.12,121.52,53082.0
2020-04-16 12:30:00,121.5,121.5,119.0,119.8,50248.0,121.5,121.5,119.0,119.8,50248.0
2020-04-16 13:00:00,119.97,120.86,119.96,120.35,23923.0,119.97,120.86,119.96,120.35,23923.0
2020-04-16 13:30:00,120.14,121.32,119.53,120.38,26541.0,120.14,121.32,119.53,120.38,26541.0
2020-04-16 14:00:00,120.52,121.23,120.0,120.8,26260.0,120.52,121.23,120.0,120.8,26260.0
2020-04-16 14:30:00,120.67,121.15,120.0,120.37,30515.0,120.67,121.15,120.0,120.37,30515.0
2020-04-16 15:00:00,120.65,120.65,119.79,119.98,44543.0,120.65,120.65,119.79,119.98,44543.0
2020-04-16 15:30:00,119.88,122.43,119.83,121.89,108190.0,119.88,122.43,119.83,121.89,108190.0
2020-04-17 09:30:00,128.07,132.42,127.49,132.17,147339.0,128.07,132.42,127.49,132.17,147339.0
2020-04-17 10:00:00,132.18,132.66,128.45,128.88,73957.0,132.18,132.66,128.45,128.88,73957.0
2020-04-17 10:30:00,128.78,129.09,127.34,127.57,69534.0,128.78,129.09,127.34,127.57,69534.0
2020-04-17 11:00:00,127.58,128.67,127.32,128.45,24838.0,127.58,128.67,127.32,128.45,24838.0
2020-04-17 11:30:00,128.5,129.73,128.18,129.27,21383.0,128.5,129.73,128.18,129.27,21383.0
2020-04-17 12:00:00,129.7,131.29,129.31,130.19,20280.0,129.7,131.29,129.31,130.19,20280.0
2020-04-17 12:30:00,130.25,130.9,129.75,130.44,18048.0,130.25,130.9,129.75,130.44,18048.0
2020-04-17 13:00:00,130.15,130.3,129.0,129.15,21412.0,130.15,130.3,129.0,129.15,21412.0
2020-04-17 13:30:00,129.27,129.99,128.66,128.66,16206.0,129.27,129.99,128.66,128.66,16206.0
2020-04-17 14:00:00,128.53,128.76,128.05,128.5,24209.0,128.53,128.76,128.05,128.5,24209.0
2020-04-17 14:30:00,128.5,128.61,127.64,127.89,32034.0,128.5,128.61,127.64,127.89,32034.0
2020-04-17 15:00:00,127.89,128.94,127.63,128.91,36676.0,127.89,128.94,127.63,128.91,36676.0
2020-04-17 15:30:00,128.82,129.99,128.78,129.91,154229.0,128.82,129.99,128.78,129.91,154229.0
2020-04-20 09:30:00,125.99,129.03,124.68,127.89,49847.0,125.99,129.03,124.68,127.89,49847.0
2020-04-20 10:00:00,128.06,130.46,127.58,128.8,100197.0,128.06,130.46,127.58,128.8,100197.0
2020-04-20 10:30:00,128.8,129.3,127.28,128.57,42267.0,128.8,129.3,127.28,128.57,42267.0
2020-04-20 11:00:00,128.33,128.79,127.59,128.51,47955.0,128.33,128.79,127.59,128.51,47955.0
2020-04-20 11:30:00,128.42,129.48,127.89,128.92,41146.0,128.42,129.48,127.89,128.92,41146.0
2020-04-20 12:00:00,128.85,129.01,127.77,128.72,24984.0,128.85,129.01,127.77,128.72,24984.0
2020-04-20 12:30:00,128.6,129.4,128.08,128.08,24144.0,128.6,129.4,128.08,128.08,24144.0
2020-04-20 13:00:00,128.2,128.2,126.58,127.08,46770.0,128.2,128.2,126.58,127.08,46770.0
2020-04-20 13:30:00,127.14,127.22,125.13,126.1,66821.0,127.14,127.22,125.13,126.1,66821.0
2020-04-20 14:00:00,125.86,126.95,125.25,125.53,83612.0,125.86,126.95,125.25,125.53,83612.0
2020-04-20 14:30:00,125.32,126.24,123.51,123.81,42581.0,125.32,126.24,123.51,123.81,42581.0
2020-04-20 15:00:00,123.78,124.57,123.1,123.45,72150.0,123.78,124.57,123.1,123.45,72150.0
2020-04-20 15:30:00,123.38,125.34,123.17,124.51,207657.0,123.38,125.34,123.17,124.51,207657.0
2020-04-21 09:30:00,120.5,124.26,120.5,123.88,50338.0,120.5,124.26,120.5,123.88,50338.0
2020-04-21 10:00:00,123.71,124.33,122.57,124.33,18565.0,123.71,124.33,122.57,124.33,18565.0
2020-04-21 10:30:00,124.5,124.5,121.0,121.1,27473.0,124.5,124.5,121.0,121.1,27473.0
2020-04-21 11:00:00,121.29,122.1,120.02,120.25,32378.0,121.29,122.1,120.02,120.25,32378.0
2020-04-21 11:30:00,120.1,121.3,119.69,120.23,38528.0,120.1,121.3,119.69,120.23,38528.0
2020-04-21 12:00:00,120.13,120.82,119.71,120.07,32877.0,120.13,120.82,119.71,120.07,32877.0
2020-04-21 12:30:00,120.0,120.17,118.6,119.29,29829.0,120.0,120.17,118.6,119.29,29829.0
2020-04-21 13:00:00,119.32,121.59,119.31,121.36,52563.0,119.32,121.59,119.31,121.36,52563.0
2020-04-21 13:30:00,121.22,122.43,120.74,121.08,28634.0,121.22,122.43,120.74,121.08,28634.0
2020-04-21 14:00:00,120.9,121.68,119.87,120.68,52231.0,120.9,121.68,119.87,120.68,52231.0
2020-04-21 14:30:00,120.68,121.06,119.22,119.22,36660.0,120.68,121.06,119.22,119.22,36660.0
2020-04-21 15:00:00,119.34,120.57,119.01,119.76,53745.0,119.34,120.57,119.01,119.76,53745.0
2020-04-21 15:30:00,119.67,120.3,119.24,119.81,99909.0,119.67,120.3,119.24,119.81,99909.0
2020-04-22 09:30:00,123.26,124.5,122.64,123.72,62396.0,123.26,124.5,122.64,123.72,62396.0
2020-04-22 10:00:00,123.6,124.47,123.01,123.61,28803.0,123.6,124.47,123.01,123.61,28803.0
2020-04-22 10:30:00,123.93,124.79,123.48,123.5,19355.0,123.93,124.79,123.48,123.5,19355.0
2020-04-22 11:00:00,123.56,124.5,123.36,123.9,25636.0,123.56,124.5,123.36,123.9,25636.0
2020-04-22 11:30:00,124.0,125.74,124.0,124.78,46854.0,124.0,125.74,124.0,124.78,46854.0
2020-04-22 12:00:00,124.79,125.66,124.72,125.63,35446.0,124.79,125.66,124.72,125.63,35446.0
2020-04-22 12:30:00,125.46,126.42,125.46,126.25,35557.0,125.46,126.42,125.46,126.25,35557.0
2020-04-22 13:00:00,126.28,126.35,125.5,126.33,46465.0,126.28,126.35,125.5,126.33,46465.0
2020-04-22 13:30:00,126.34,127.21,125.81,127.12,35081.0,126.34,127.21,125.81,127.12,35081.0
2020-04-22 14:00:00,127.12,127.51,126.61,127.25,35443.0,127.12,127.51,126.61,127.25,35443.0
2020-04-22 14:30:00,127.21,127.75,126.08,126.13,48620.0,127.21,127.75,126.08,126.13,48620.0
2020-04-22 15:00:00,126.22,127.32,126.09,126.38,70575.0,126.22,127.32,126.09,126.38,70575.0
2020-04-22 15:30:00,126.43,127.51,126.3,127.42,110827.0,126.43,127.51,126.3,127.42,110827.0
2020-04-23 09:30:00,125.98,130.0,125.98,128.11,145170.0,125.98,130.0,125.98,128.11,145170.0
2020-04-23 10:00:00,128.49,129.0,126.54,128.83,74239.0,128.49,129.0,126.54,128.83,74239.0
2020-04-23 10:30:00,128.99,130.3,128.51,128.84,98519.0,128.99,130.3,128.51,128.84,98519.0
2020-04-23 11:00:00,128.68,130.4,128.05,129.05,56650.0,128.68,130.4,128.05,129.05,56650.0
2020-04-23 11:30:00,129.06,129.2,128.28,128.9,50230.0,129.06,129.2,128.28,128.9,50230.0
2020-04-23 12:00:00,128.99,129.68,128.9,129.32,17134.0,128.99,129.68,128.9,129.32,17134.0
2020-04-23 12:30:00,129.21,129.46,126.61,127.39,32901.0,129.21,129.46,126.61,127.39,32901.0
2020-04-23 13:00:00,127.54,128.55,126.08,126.6,49842.0,127.54,128.55,126.08,126.6,49842.0
2020-04-23 13:30:00,127.0,127.55,124.78,125.3,37062.0,127.0,127.55,124.78,125.3,37062.0
2020-04-23 14:00:00,125.19,126.81,125.16,126.54,26902.0,125.19,126.81,125.16,126.54,26902.0
2020-04-23 14:30:00,126.36,128.07,126.36,127.51,30383.0,126.36,128.07,126.36,127.51,30383.0
2020-04-23 15:00:00,127.52,127.53,125.64,125.92,39290.0,127.52,127.53,125.64,125.92,39290.0
2020-04-23 15:30:00,125.84,125.93,124.14,125.19,192479.0,125.84,125.93,124.14,125.19,192479.0
2020-04-24 09:30:00,126.29,127.91,125.22,125.71,142742.0,126.29,127.91,125.22,125.71,142742.0
2020-04-24 10:00:00,125.73,127.36,125.65,126.73,50242.0,125.73,127.36,125.65,126.73,50242.0
2020-04-24 10:30:00,126.75,128.76,126.31,128.76,36938.0,126.75,128.76,126.31,128.76,36938.0
2020-04-24 11:00:00,128.77,129.49,127.66,129.15,89752.0,128.77,129.49,127.66,129.15,89752.0
2020-04-24 11:30:00,129.25,129.45,127.53,127.95,75193.0,129.25,129.45,127.53,127.95,75193.0
2020-04-24 12:00:00,127.94,128.36,127.32,128.15,38076.0,127.94,128.36,127.32,128.15,38076.0
2020-04-24 12:30:00,128.12,129.44,127.99,129.21,22804.0,128.12,129.44,127.99,129.21,22804.0
2020-04-24 13:00:00,129.17,130.48,129.16,130.48,36183.0,129.17,130.48,129.16,130.48,36183.0
2020-04-24 13:30:00,130.52,131.64,130.49,131.64,55617.0,130.52,131.64,130.49,131.64,55617.0
2020-04-24 14:00:00,131.45,132.8,131.0,132.69,56499.0,131.45,132.8,131.0,132.69,56499.0
2020-04-24 14:30:00,132.7,133.46,132.19,132.75,70732.0,132.7,133.46,132.19,132.75,70732.0
2020-04-24 15:00:00,132.66,133.98,132.31,133.97,49083.0,132.66,133.98,132.31,133.97,49083.0
2020-04-24 15:30:00,133.99,134.51,132.43,132.91,218937.0,133.99,134.51,132.43,132.91,218937.0
2020-04-27 09:30:00,136.43,139.93,135.83,138.52,151681.0,136.43,139.93,135.83,138.52,151681.0
2020-04-27 10:00:00,138.61,138.78,137.21,138.51,88002.0,138.61,138.78,137.21,138.51,88002.0
2020-04-27 10:30:00,138.54,140.47,138.29,140.4,73000.0,138.54,140.47,138.29,140.4,73000.0
2020-04-27 11:00:00,140.41,141.3,139.77,140.94,58683.0,140.41,141.3,139.77,140.94,58683.0
2020-04-27 11:30:00,140.85,142.5,140.66,142.5,60542.0,140.85,142.5,140.66,142.5,60542.0
2020-04-27 12:00:00,142.5,144.24,142.43,143.27,77308.0,142.5,144.24,142.43,143.27,77308.0
2020-04-27 12:30:00,143.38,144.28,143.2,144.03,101915.0,143.38,144.28,143.2,144.03,101915.0
2020-04-27 13:00:00,144.03,144.04,141.65,142.57,70768.0,144.03,144.04,141.65,142.57,70768.0
2020-04-27 13:30:00,142.4,142.71,141.87,142.49,54868.0,142.4,142.71,141.87,142.49,54868.0
2020-04-27 14:00:00,142.56,143.26,142.56,142.83,62139.0,142.56,143.26,142.56,142.83,62139.0
2020-04-27 14:30:00,142.83,142.99,141.77,142.69,57150.0,142.83,142.99,141.77,142.69,57150.0
2020-04-27 15:00:00,142.52,143.0,142.18,142.91,40375.0,142.52,143.0,142.18,142.91,40375.0
2020-04-27 15:30:00,143.0,144.99,142.67,144.58,176959.0,143.0,144.99,142.67,144.58,176959.0
2020-04-28 09:30:00,151.03,152.36,149.0,149.76,232893.0,151.03,152.36,149.0,149.76,232893.0
2020-04-28 10:00:00,149.86,150.0,148.25,148.75,162053.0,149.86,150.0,148.25,148.75,162053.0
2020-04-28 10:30:00,148.73,148.91,143.74,144.06,118350.0,148.73,148.91,143.74,144.06,118350.0
2020-04-28 11:00:00,144.12,146.71,143.87,146.44,78563.0,144.12,146.71,143.87,146.44,78563.0
2020-04-28 11:30:00,146.48,148.07,146.35,146.75,73258.0,146.48,148.07,146.35,146.75,73258.0
2020-04-28 12:00:00,146.99,147.66,146.29,146.9,39929.0,146.99,147.66,146.29,146.9,39929.0
2020-04-28 12:30:00,146.8,148.18,146.78,148.18,23790.0,146.8,148.18,146.78,148.18,23790.0
2020-04-28 13:00:00,148.0,148.31,147.04,148.03,26382.0,148.0,148.31,147.04,148.03,26382.0
2020-04-28 13:30:00,148.02,148.48,147.45,147.6,42667.0,148.02,148.48,147.45,147.6,42667.0
2020-04-28 14:00:00,147.72,149.69,147.65,149.53,44595.0,147.72,149.69,147.65,149.53,44595.0
2020-04-28 14:30:00,149.62,150.19,149.04,149.32,87021.0,149.62,150.19,149.04,149.32,87021.0
2020-04-28 15:00:00,149.25,149.92,148.68,149.28,83383.0,149.25,149.92,148.68,149.28,83383.0
2020-04-28 15:30:00,149.34,149.8,148.2,148.94,162243.0,149.34,149.8,148.2,148.94,162243.0
2020-04-29 09:30:00,150.71,155.23,149.45,154.19,161636.0,150.71,155.23,149.45,154.19,161636.0
2020-04-29 10:00:00,154.42,154.87,152.15,154.37,60298.0,154.42,154.87,152.15,154.37,60298.0
2020-04-29 10:30:00,154.0,156.33,153.67,155.82,86655.0,154.0,156.33,153.67,155.82,86655.0
2020-04-29 11:00:00,155.75,155.9,154.15,155.44,41809.0,155.75,155.9,154.15,155.44,41809.0
2020-04-29 11:30:00,155.45,155.58,153.54,154.57,32267.0,155.45,155.58,153.54,154.57,32267.0
2020-04-29 12:00:00,154.66,157.31,154.65,157.17,62420.0,154.66,157.31,154.65,157.17,62420.0
2020-04-29 12:30:00,157.24,159.29,157.24,158.61,64235.0,157.24,159.29,157.24,158.61,64235.0
2020-04-29 13:00:00,158.89,159.45,158.0,158.77,42111.0,158.89,159.45,158.0,158.77,42111.0
2020-04-29 13:30:00,158.6,158.6,155.3,155.31,46557.0,158.6,158.6,155.3,155.31,46557.0
2020-04-29 14:00:00,155.07,156.43,154.42,155.97,36143.0,155.07,156.43,154.42,155.97,36143.0
2020-04-29 14:30:00,155.97,155.97,154.74,155.46,29100.0,155.97,155.97,154.74,155.46,29100.0
2020-04-29 15:00:00,155.58,156.61,155.43,156.23,50867.0,155.58,156.61,155.43,156.23,50867.0
2020-04-29 15:30:00,156.33,156.5,154.82,154.96,90118.0,156.33,156.5,154.82,154.96,90118.0
2020-04-30 09:30:00,152.22,152.22,146.98,149.8,124047.0,152.22,152.22,146.98,149.8,124047.0
2020-04-30 10:00:00,149.92,150.95,149.25,150.41,42387.0,149.92,150.95,149.25,150.41,42387.0
2020-04-30 10:30:00,150.43,151.63,150.22,150.92,48440.0,150.43,151.63,150.22,150.92,48440.0
2020-04-30 11:00:00,150.92,152.15,150.37,150.47,31185.0,150.92,152.15,150.37,150.47,31185.0
2020-04-30 11:30:00,150.46,150.66,147.23,147.25,42746.0,150.46,150.66,147.23,147.25,42746.0
2020-04-30 12:00:00,147.32,148.29,146.07,146.8,42850.0,147.32,148.29,146.07,146.8,42850.0
2020-04-30 12:30:00,146.93,146.93,145.5,146.08,41415.0,146.93,146.93,145.5,146.08,41415.0
2020-04-30 13:00:00,146.0,147.49,145.55,146.29,25921.0,146.0,147.49,145.55,146.29,25921.0
2020-04-30 13:30:00,146.07,146.07,144.58,144.58,33946.0,146.07,146.07,144.58,144.58,33946.0
2020-04-30 14:00:00,144.69,145.88,144.3,144.82,18003.0,144.69,145.88,144.3,144.82,18003.0
2020-04-30 14:30:00,144.94,145.85,144.4,145.77,30713.0,144.94,145.85,144.4,145.77,30713.0
2020-04-30 15:00:00,145.79,146.42,145.44,145.66,54936.0,145.79,146.42,145.44,145.66,54936.0
2020-04-30 15:30:00,145.64,145.84,143.79,143.88,100344.0,145.64,145.84,143.79,143.88,100344.0
2020-05-01 09:30:00,138.98,141.58,135.43,136.6,122467.0,138.98,141.58,135.43,136.6,122467.0
2020-05-01 10:00:00,136.02,138.75,136.02,136.8,47495.0,136.02,138.75,136.02,136.8,47495.0
2020-05-01 10:30:00,136.53,136.71,134.66,136.0,85543.0,136.53,136.71,134.66,136.0,85543.0
2020-05-01 11:00:00,135.94,136.77,135.5,135.81,77973.0,135.94,136.77,135.5,135.81,77973.0
2020-05-01 11:30:00,135.67,136.06,134.03,134.9,80875.0,135.67,136.06,134.03,134.9,80875.0
2020-05-01 12:00:00,134.73,136.14,134.33,135.89,46167.0,134.73,136.14,134.33,135.89,46167.0
2020-05-01 12:30:00,135.75,136.75,135.51,136.5,20783.0,135.75,136.75,135.51,136.5,20783.0
2020-05-01 13:00:00,136.64,136.87,136.2,136.87,22626.0,136.64,136.87,136.2,136.87,22626.0
2020-05-01 13:30:00,136.75,137.09,136.39,136.72,23776.0,136.75,137.09,136.39,136.72,23776.0
2020-05-01 14:00:00,136.77,137.69,136.56,137.41,11014.0,136.77,137.69,136.56,137.41,11014.0
2020-05-01 14:30:00,137.54,137.55,137.06,137.26,17807.0,137.54,137.55,137.06,137.26,17807.0
2020-05-01 15:00:00,137.12,137.54,137.03,137.32,49647.0,137.12,137.54,137.03,137.32,49647.0
2020-05-01 15:30:00,137.38,137.5,136.34,137.46,156790.0,137.38,137.5,136.34,137.46,156790.0
2020-05-04 09:30:00,132.54,135.69,129.11,135.5,100365.0,132.54,135.69,129.11,135.5,100365.0
2020-05-04 10:00:00,135.38,139.41,135.27,137.84,91757.0,135.38,139.41,135.27,137.84,91757.0
2020-05-04 10:30:00,137.9,139.64,136.98,138.51,31383.0,137.9,139.64,136.98,138.51,31383.0
2020-05-04 11:00:00,138.49,138.85,137.65,138.13,22962.0,138.49,138.85,137.65,138.13,22962.0
2020-05-04 11:30:00,138.16,139.64,137.76,139.2,30046.0,138.16,139.64,137.76,139.2,30046.0
2020-05-04 12:00:00,139.05,141.18,139.05,140.75,26659.0,139.05,141.18,139.05,140.75,26659.0
2020-05-04 12:30:00,140.74,140.9,139.6,139.98,28896.0,140.74,140.9,139.6,139.98,28896.0
2020-05-04 13:00:00,139.86,140.06,139.01,139.61,35114.0,139.86,140.06,139.01,139.61,35114.0
2020-05-04 13:30:00,139.7,141.29,139.67,141.0,31176.0,139.7,141.29,139.67,141.0,31176.0
2020-05-04 14:00:00,140.85,141.58,140.63,140.7,25382.0,140.85,141.58,140.63,140.7,25382.0
2020-05-04 14:30:00,140.66,142.38,139.83,142.38,39184.0,140.66,142.38,139.83,142.38,39184.0
2020-05-04 15:00:00,142.39,142.79,141.63,141.97,44788.0,142.39,142.79,141.63,141.97,44788.0
2020-05-04 15:30:00,141.88,143.35,141.7,142.4,114647.0,141.88,143.35,141.7,142.4,114647.0
2020-05-05 09:30:00,150.0,150.88,146.9,150.48,199586.0,150.0,150.88,146.9,150.48,199586.0
2020-05-05 10:00:00,150.58,151.4,145.14,146.03,101810.0,150.58,151.4,145.14,146.03,101810.0
2020-05-05 10:30:00,145.86,147.63,145.28,146.7,49937.0,145.86,147.63,145.28,146.7,49937.0
2020-05-05 11:00:00,147.03,150.24,147.02,150.24,70824.0,147.03,150.24,147.02,150.24,70824.0
2020-05-05 11:30:00,150.18,150.4,147.85,148.3,64568.0,150.18,150.4,147.85,148.3,64568.0
2020-05-05 12:00:00,148.37,149.22,148.22,148.47,26499.0,148.37,149.22,148.22,148.47,26499.0
2020-05-05 12:30:00,148.61,148.86,146.36,146.57,31286.0,148.61,148.86,146.36,146.57,31286.0
2020-05-05 13:00:00,146.8,147.23,145.45,146.6,17107.0,146.8,147.23,145.45,146.6,17107.0
2020-05-05 13:30:00,146.54,147.19,145.87,145.88,36095.0,146.54,147.19,145.87,145.88,36095.0
2020-05-05 14:00:00,146.0,147.43,145.85,146.68,28765.0,146.0,147.43,145.85,146.68,28765.0
2020-05-05 14:30:00,146.59,146.81,145.0,145.49,67186.0,146.59,146.81,145.0,145.49,67186.0
2020-05-05 15:00:00,145.11,145.44,143.87,143.9,47823.0,145.11,145.44,143.87,143.9,47823.0
2020-05-05 15:30:00,143.94,144.8,143.18,143.27,115487.0,143.94,144.8,143.18,143.27,115487.0
2020-05-06 09:30:00,147.68,147.69,142.51,143.38,54802.0,147.68,147.69,142.51,143.38,54802.0
2020-05-06 10:00:00,143.04,144.54,141.5,143.55,45634.0,143.04,144.54,141.5,143.55,45634.0
2020-05-06 10:30:00,143.55,145.15,143.55,144.09,34463.0,143.55,145.15,143.55,144.09,34463.0
2020-05-06 11:00:00,144.09,144.79,143.42,144.34,26585.0,144.09,144.79,143.42,144.34,26585.0
2020-05-06 11:30:00,144.16,144.64,143.64,144.25,31007.0,144.16,144.64,143.64,144.25,31007.0
2020-05-06 12:00:00,144.02,144.85,143.77,144.7,21422.0,144.02,144.85,143.77,144.7,21422.0
2020-05-06 12:30:00,144.87,145.43,144.62,145.0,34420.0,144.87,145.43,144.62,145.0,34420.0
2020-05-06 13:00:00,144.93,145.68,144.55,145.65,24966.0,144.93,145.68,144.55,145.65,24966.0
2020-05-06 13:30:00,145.66,147.67,145.65,147.55,29087.0,145.66,147.67,145.65,147.55,29087.0
2020-05-06 14:00:00,147.56,147.83,147.0,147.09,27015.0,147.56,147.83,147.0,147.09,27015.0
2020-05-06 14:30:00,147.07,147.81,146.77,147.29,30427.0,147.07,147.81,146.77,147.29,30427.0
2020-05-06 15:00:00,147.35,147.82,147.14,147.51,35046.0,147.35,147.82,147.14,147.51,35046.0
2020-05-06 15:30:00,147.54,147.64,146.29,146.91,103645.0,147.54,147.64,146.29,146.91,103645.0
2020-05-07 09:30:00,150.26,152.39,149.42,151.72,57687.0,150.26,152.39,149.42,151.72,57687.0
2020-05-07 10:00:00,151.72,152.2,149.36,150.15,40693.0,151.72,152.2,149.36,150.15,40693.0
2020-05-07 10:30:00,150.01,151.49,149.62,150.15,33762.0,150.01,151.49,149.62,150.15,33762.0
2020-05-07 11:00:00,150.11,150.6,149.62,150.12,32059.0,150.11,150.6,149.62,150.12,32059.0
2020-05-07 11:30:00,150.16,151.0,149.97,151.0,18873.0,150.16,151.0,149.97,151.0,18873.0
2020-05-07 12:00:00,151.01,151.15,150.2,151.12,18734.0,151.01,151.15,150.2,151.12,18734.0
2020-05-07 12:30:00,151.08,151.21,150.13,150.46,23784.0,151.08,151.21,150.13,150.46,23784.0
2020-05-07 13:00:00,150.5,150.52,149.97,150.16,21407.0,150.5,150.52,149.97,150.16,21407.0
2020-05-07 13:30:00,150.16,151.7,150.16,151.39,12393.0,150.16,151.7,150.16,151.39,12393.0
2020-05-07 14:00:00,151.31,151.68,150.89,151.29,38964.0,151.31,151.68,150.89,151.29,38964.0
2020-05-07 14:30:00,151.3,151.43,150.64,151.18,28399.0,151.3,151.43,150.64,151.18,28399.0
2020-05-07 15:00:00,150.88,151.46,150.83,151.31,31045.0,150.88,151.46,150.83,151.31,31045.0
2020-05-07 15:30:00,151.31,152.19,150.94,151.51,97559.0,151.31,152.19,150.94,151.51,97559.0
2020-05-08 09:30:00,154.55,156.68,153.08,156.33,63287.0,154.55,156.68,153.08,156.33,63287.0
2020-05-08 10:00:00,156.69,158.73,156.24,158.43,69702.0,156.69,158.73,156.24,158.43,69702.0
2020-05-08 10:30:00,158.3,158.54,157.34,157.69,49145.0,158.3,158.54,157.34,157.69,49145.0
2020-05-08 11:00:00,157.55,158.7,157.2,157.43,45455.0,157.55,158.7,157.2,157.43,45455.0
2020-05-08 11:30:00,157.56,157.82,156.03,156.47,28620.0,157.56,157.82,156.03,156.47,28620.0
2020-05-08 12:00:00,156.57,157.27,156.01,156.81,20033.0,156.57,157.27,156.01,156.81,20033.0
2020-05-08 12:30:00,156.91,158.25,156.91,158.14,23734.0,156.91,158.25,156.91,158.14,23734.0
2020-05-08 13:00:00,158.1,158.38,156.63,156.74,24224.0,158.1,158.38,156.63,156.74,24224.0
2020-05-08 13:30:00,156.91,157.23,155.83,157.23,19514.0,156.91,157.23,155.83,157.23,19514.0
2020-05-08 14:00:00,157.25,158.48,157.11,158.46,18718.0,157.25,158.48,157.11,158.46,18718.0
2020-05-08 14:30:00,158.35,159.39,158.32,159.2,37111.0,158.35,159.39,158.32,159.2,37111.0
2020-05-08 15:00:00,159.22,160.74,158.89,160.37,41774.0,159.22,160.74,158.89,160.37,41774.0
2020-05-08 15:30:00,160.49,161.33,159.39,159.95,111251.0,160.49,161.33,159.39,159.95,111251.0
2020-05-11 09:30:00,158.68,159.43,156.62,157.41,72862.0,158.68,159.43,156.62,157.41,72862.0
2020-05-11 10:00:00,157.53,159.42,157.3,159.21,37207.0,157.53,159.42,157.3,159.21,37207.0
2020-05-11 10:30:00,159.34,160.0,158.51,158.79,25783.0,159.34,160.0,158.51,158.79,25783.0
2020-05-11 11:00:00,159.08,161.0,158.79,160.97,28672.0,159.08,161.0,158.79,160.97,28672.0
2020-05-11 11:30:00,161.18,162.28,161.08,162.25,45775.0,161.18,162.28,161.08,162.25,45775.0
2020-05-11 12:00:00,162.35,165.63,162.33,165.28,127732.0,162.35,165.63,162.33,165.28,127732.0
2020-05-11 12:30:00,165.29,166.93,164.37,166.93,176882.0,165.29,166.93,164.37,166.93,176882.0
2020-05-11 13:00:00,166.46,167.04,165.39,166.55,29526.0,166.46,167.04,165.39,166.55,29526.0
2020-05-11 13:30:00,166.59,167.28,165.27,165.28,35090.0,166.59,167.28,165.27,165.28,35090.0
2020-05-11 14:00:00,165.14,165.72,164.36,165.19,35328.0,165.14,165.72,164.36,165.19,35328.0
2020-05-11 14:30:00,165.18,166.11,165.17,165.51,34262.0,165.18,166.11,165.17,165.51,34262.0
2020-05-11 15:00:00,165.56,166.07,165.0,165.11,47661.0,165.56,166.07,165.0,165.11,47661.0
2020-05-11 15:30:00,165.18,165.58,164.04,164.12,123461.0,165.18,165.58,164.04,164.12,123461.0
2020-05-12 09:30:00,165.5,166.6,158.27,160.01,142731.0,165.5,166.6,158.27,160.01,142731.0
2020-05-12 10:00:00,160.16,161.61,158.44,159.58,110312.0,160.16,161.61,158.44,159.58,110312.0
2020-05-12 10:30:00,159.35,163.38,159.34,162.62,43556.0,159.35,163.38,159.34,162.62,43556.0
2020-05-12 11:00:00,162.4,164.11,161.95,163.25,25327.0,162.4,164.11,161.95,163.25,25327.0
2020-05-12 11:30:00,163.18,163.77,162.73,163.16,17680.0,163.18,163.77,162.73,163.16,17680.0
2020-05-12 12:00:00,162.87,162.92,161.48,161.91,21061.0,162.87,162.92,161.48,161.91,21061.0
2020-05-12 12:30:00,161.87,162.97,161.84,162.33,22821.0,161.87,162.97,161.84,162.33,22821.0
2020-05-12 13:00:00,162.31,162.31,159.85,160.04,42666.0,162.31,162.31,159.85,160.04,42666.0
2020-05-12 13:30:00,160.19,162.45,160.19,162.45,29500.0,160.19,162.45,160.19,162.45,29500.0
2020-05-12 14:00:00,162.49,162.49,159.37,160.29,27195.0,162.49,162.49,159.37,160.29,27195.0
2020-05-12 14:30:00,160.14,160.43,159.28,160.42,37767.0,160.14,160.43,159.28,160.42,37767.0
2020-05-12 15:00:00,160.37,161.41,158.77,158.88,40343.0,160.37,161.41,158.77,158.88,40343.0
2020-05-12 15:30:00,158.93,159.15,156.14,156.4,124794.0,158.93,159.15,156.14,156.4,124794.0
2020-05-13 09:30:00,156.0,156.82,152.65,155.57,149318.0,156.0,156.82,152.65,155.57,149318.0
2020-05-13 10:00:00,155.27,157.56,155.17,156.82,127950.0,155.27,157.56,155.17,156.82,127950.0
2020-05-13 10:30:00,157.03,157.98,155.09,155.26,70808.0,157.03,157.98,155.09,155.26,70808.0
2020-05-13 11:00:00,155.52,155.98,153.74,154.59,62076.0,155.52,155.98,153.74,154.59,62076.0
2020-05-13 11:30:00,154.67,155.24,150.75,151.36,72753.0,154.67,155.24,150.75,151.36,72753.0
2020-05-13 12:00:00,151.44,152.67,146.45,147.06,145846.0,151.44,152.67,146.45,147.06,145846.0
2020-05-13 12:30:00,147.15,148.72,145.65,146.03,83649.0,147.15,148.72,145.65,146.03,83649.0
2020-05-13 13:00:00,146.15,147.56,144.5,146.63,53112.0,146.15,147.56,144.5,146.63,53112.0
2020-05-13 13:30:00,146.74,147.14,145.76,145.84,39017.0,146.74,147.14,145.76,145.84,39017.0
2020-05-13 14:00:00,145.76,147.31,144.91,146.65,30295.0,145.76,147.31,144.91,146.65,30295.0
2020-05-13 14:30:00,146.85,147.31,145.53,145.63,20688.0,146.85,147.31,145.53,145.63,20688.0
2020-05-13 15:00:00,145.65,147.02,143.78,144.68,45317.0,145.65,147.02,143.78,144.68,45317.0
2020-05-13 15:30:00,144.54,146.87,144.32,146.61,159282.0,144.54,146.87,144.32,146.61,159282.0
2020-05-14 09:30:00,143.25,143.8,138.46,139.41,125374.0,143.25,143.8,138.46,139.41,125374.0
2020-05-14 10:00:00,139.55,143.7,138.42,142.72,116305.0,139.55,143.7,138.42,142.72,116305.0
2020-05-14 10:30:00,142.86,149.7,142.86,149.37,145116.0,142.86,149.7,142.86,149.37,145116.0
2020-05-14 11:00:00,149.16,151.1,146.42,146.56,51345.0,149.16,151.1,146.42,146.56,51345.0
2020-05-14 11:30:00,146.56,147.0,144.09,145.47,50221.0,146.56,147.0,144.09,145.47,50221.0
2020-05-14 12:00:00,146.52,148.42,145.42,147.51,16432.0,146.52,148.42,145.42,147.51,16432.0
2020-05-14 12:30:00,147.86,149.41,147.06,148.95,26822.0,147.86,149.41,147.06,148.95,26822.0
2020-05-14 13:00:00,149.06,149.1,147.42,148.96,42790.0,149.06,149.1,147.42,148.96,42790.0
2020-05-14 13:30:00,148.9,149.37,147.78,147.83,20536.0,148.9,149.37,147.78,147.83,20536.0
2020-05-14 14:00:00,147.66,147.7,145.22,147.5,95215.0,147.66,147.7,145.22,147.5,95215.0
2020-05-14 14:30:00,147.43,148.91,145.98,148.69,44489.0,147.43,148.91,145.98,148.69,44489.0
2020-05-14 15:00:00,148.4,150.28,148.14,150.03,61402.0,148.4,150.28,148.14,150.03,61402.0
2020-05-14 15:30:00,150.2,150.65,149.16,150.16,159695.0,150.2,150.65,149.16,150.16,159695.0
2020-05-15 09:30:00,148.0,151.15,145.96,149.5,47175.0,148.0,151.15,145.96,149.5,47175.0
2020-05-15 10:00:00,149.56,151.96,148.93,151.38,76975.0,149.56,151.96,148.93,151.38,76975.0
2020-05-15 10:30:00,151.43,153.0,150.94,152.77,38291.0,151.43,153.0,150.94,152.77,38291.0
2020-05-15 11:00:00,152.36,153.69,150.66,153.07,44475.0,152.36,153.69,150.66,153.07,44475.0
2020-05-15 11:30:00,152.93,153.99,152.5,153.89,19283.0,152.93,153.99,152.5,153.89,19283.0
2020-05-15 12:00:00,153.69,154.18,152.57,153.14,21599.0,153.69,154.18,152.57,153.14,21599.0
2020-05-15 12:30:00,153.09,154.41,152.97,154.22,12452.0,153.09,154.41,152.97,154.22,12452.0
2020-05-15 13:00:00,154.4,156.22,154.36,155.72,44109.0,154.4,156.22,154.36,155.72,44109.0
2020-05-15 13:30:00,155.44,156.0,154.51,156.0,18198.0,155.44,156.0,154.51,156.0,18198.0
2020-05-15 14:00:00,155.9,156.77,155.34,155.74,19941.0,155.9,156.77,155.34,155.74,19941.0
2020-05-15 14:30:00,155.54,155.66,153.68,154.3,32880.0,155.54,155.66,153.68,154.3,32880.0
2020-05-15 15:00:00,154.46,155.8,154.35,155.61,34461.0,154.46,155.8,154.35,155.61,34461.0
2020-05-15 15:30:00,155.69,155.79,154.08,154.6,174808.0,155.69,155.79,154.08,154.6,174808.0
2020-05-18 09:30:00,161.46,168.15,161.46,167.69,191800.0,161.46,168.15,161.46,167.69,191800.0
2020-05-18 10:00:00,167.71,168.28,166.11,167.35,151279.0,167.71,168.28,166.11,167.35,151279.0
2020-05-18 10:30:00,167.24,171.81,166.96,169.99,129002.0,167.24,171.81,166.96,169.99,129002.0
2020-05-18 11:00:00,169.66,173.0,169.65,172.42,72666.0,169.66,173.0,169.65,172.42,72666.0
2020-05-18 11:30:00,172.44,172.44,171.25,171.5,51198.0,172.44,172.44,171.25,171.5,51198.0
2020-05-18 12:00:00,171.5,171.62,170.21,170.66,51569.0,171.5,171.62,170.21,170.66,51569.0
2020-05-18 12:30:00,170.5,171.2,170.2,170.94,36020.0,170.5,171.2,170.2,170.94,36020.0
2020-05-18 13:00:00,170.78,172.25,170.78,172.15,30881.0,170.78,172.25,170.78,172.15,30881.0
2020-05-18 13:30:00,171.98,172.43,171.72,171.97,31033.0,171.98,172.43,171.72,171.97,31033.0
2020-05-18 14:00:00,172.06,172.33,169.92,170.33,51416.0,172.06,172.33,169.92,170.33,51416.0
2020-05-18 14:30:00,170.25,171.71,170.23,171.34,43375.0,170.25,171.71,170.23,171.34,43375.0
2020-05-18 15:00:00,171.43,173.25,171.29,172.86,70008.0,171.43,173.25,171.29,172.86,70008.0
2020-05-18 15:30:00,172.84,176.23,172.73,174.88,205755.0,172.84,176.23,172.73,174.88,205755.0
2020-05-19 09:30:00,173.59,175.76,169.7,171.1,115488.0,173.59,175.76,169.7,171.1,115488.0
2020-05-19 10:00:00,171.06,173.76,170.27,173.71,78541.0,171.06,173.76,170.27,173.71,78541.0
2020-05-19 10:30:00,173.54,174.19,171.04,171.04,37551.0,173.54,174.19,171.04,171.04,37551.0
2020-05-19 11:00:00,171.39,173.0,171.17,173.0,26658.0,171.39,173.0,171.17,173.0,26658.0
2020-05-19 11:30:00,173.03,173.47,171.78,171.89,15029.0,173.03,173.47,171.78,171.89,15029.0
2020-05-19 12:00:00,172.1,173.5,171.97,173.03,12356.0,172.1,173.5,171.97,173.03,12356.0
2020-05-19 12:30:00,173.02,173.91,172.76,173.84,25573.0,173.02,173.91,172.76,173.84,25573.0
2020-05-19 13:00:00,173.87,175.67,173.56,175.47,19709.0,173.87,175.67,173.56,175.47,19709.0
2020-05-19 13:30:00,175.35,175.73,175.1,175.54,13208.0,175.35,175.73,175.1,175.54,13208.0
2020-05-19 14:00:00,175.55,177.83,175.4,177.83,39206.0,175.55,177.83,175.4,177.83,39206.0
2020-05-19 14:30:00,177.67,178.53,175.38,175.51,40841.0,177.67,178.53,175.38,175.51,40841.0
2020-05-19 15:00:00,175.63,178.5,175.33,176.33,68855.0,175.63,178.5,175.33,176.33,68855.0
2020-05-19 15:30:00,176.3,176.3,173.54,173.63,219079.0,176.3,176.3,173.54,173.63,219079.0
2020-05-20 09:30:00,180.04,182.2,178.35,180.92,139308.0,180.04,182.2,178.35,180.92,139308.0
2020-05-20 10:00:00,181.12,181.29,178.88,178.9,94383.0,181.12,181.29,178.88,178.9,94383.0
2020-05-20 10:30:00,178.86,180.35,177.45,177.51,40582.0,178.86,180.35,177.45,177.51,40582.0
2020-05-20 11:00:00,177.58,179.22,176.52,178.28,68495.0,177.58,179.22,176.52,178.28,68495.0
2020-05-20 11:30:00,178.02,178.43,176.61,177.02,29390.0,178.02,178.43,176.61,177.02,29390.0
2020-05-20 12:00:00,177.14,177.46,175.66,176.84,46225.0,177.14,177.46,175.66,176.84,46225.0
2020-05-20 12:30:00,176.84,178.31,175.68,178.31,51723.0,176.84,178.31,175.68,178.31,51723.0
2020-05-20 13:00:00,178.28,178.3,175.24,175.53,35931.0,178.28,178.3,175.24,175.53,35931.0
2020-05-20 13:30:00,175.44,175.85,174.66,175.24,62021.0,175.44,175.85,174.66,175.24,62021.0
2020-05-20 14:00:00,175.39,175.58,174.0,174.85,26148.0,175.39,175.58,174.0,174.85,26148.0
2020-05-20 14:30:00,174.53,175.67,174.17,175.23,32129.0,174.53,175.67,174.17,175.23,32129.0
2020-05-20 15:00:00,175.23,175.33,173.75,174.79,48363.0,175.23,175.33,173.75,174.79,48363.0
2020-05-20 15:30:00,174.77,175.45,174.25,174.31,118056.0,174.77,175.45,174.25,174.31,118056.0
2020-05-21 09:30:00,174.2,181.69,172.98,181.5,228602.0,174.2,181.69,172.98,181.5,228602.0
2020-05-21 10:00:00,181.5,186.49,181.0,182.5,209632.0,181.5,186.49,181.0,182.5,209632.0
2020-05-21 10:30:00,182.48,183.98,181.14,182.77,151860.0,182.48,183.98,181.14,182.77,151860.0
2020-05-21 11:00:00,182.5,182.57,178.62,181.27,90885.0,182.5,182.57,178.62,181.27,90885.0
2020-05-21 11:30:00,181.27,186.48,181.26,186.26,81173.0,181.27,186.48,181.26,186.26,81173.0
2020-05-21 12:00:00,186.07,189.45,185.94,187.03,129488.0,186.07,189.45,185.94,187.03,129488.0
2020-05-21 12:30:00,187.06,187.77,184.68,184.68,137008.0,187.06,187.77,184.68,184.68,137008.0
2020-05-21 13:00:00,184.75,189.25,184.75,189.16,72637.0,184.75,189.25,184.75,189.16,72637.0
2020-05-21 13:30:00,189.1,190.35,188.35,188.83,75523.0,189.1,190.35,188.35,188.83,75523.0
2020-05-21 14:00:00,188.78,192.49,188.78,190.9,113611.0,188.78,192.49,188.78,190.9,113611.0
2020-05-21 14:30:00,190.9,191.5,190.13,190.78,86438.0,190.9,191.5,190.13,190.78,86438.0
2020-05-21 15:00:00,190.78,193.35,190.78,191.8,102836.0,190.78,193.35,190.78,191.8,102836.0
2020-05-21 15:30:00,191.73,191.85,188.09,188.97,263545.0,191.73,191.85,188.09,188.97,263545.0
2020-05-22 09:30:00,187.9,191.87,185.38,190.95,139120.0,187.9,191.87,185.38,190.95,139120.0
2020-05-22 10:00:00,190.53,194.97,190.13,194.81,157962.0,190.53,194.97,190.13,194.81,157962.0
2020-05-22 10:30:00,194.87,194.99,191.72,192.29,94013.0,194.87,194.99,191.72,192.29,94013.0
2020-05-22 11:00:00,192.2,193.59,191.32,192.13,65223.0,192.2,193.59,191.32,192.13,65223.0
2020-05-22 11:30:00,192.3,193.85,192.1,193.85,48373.0,192.3,193.85,192.1,193.85,48373.0
2020-05-22 12:00:00,193.72,195.23,193.48,195.0,67455.0,193.72,195.23,193.48,195.0,67455.0
2020-05-22 12:30:00,195.0,197.08,195.0,196.83,80227.0,195.0,197.08,195.0,196.83,80227.0
2020-05-22 13:00:00,196.97,197.89,196.27,196.95,69248.0,196.97,197.89,196.27,196.95,69248.0
2020-05-22 13:30:00,197.13,198.63,195.82,198.12,110979.0,197.13,198.63,195.82,198.12,110979.0
2020-05-22 14:00:00,198.01,199.25,196.54,196.58,103021.0,198.01,199.25,196.54,196.58,103021.0
2020-05-22 14:30:00,196.58,198.01,195.84,196.63,74479.0,196.58,198.01,195.84,196.63,74479.0
2020-05-22 15:00:00,196.61,197.9,196.35,196.82,62700.0,196.61,197.9,196.35,196.82,62700.0
2020-05-22 15:30:00,196.85,198.57,196.63,197.99,163689.0,196.85,198.57,196.63,197.99,163689.0
2020-05-26 09:30:00,207.99,209.76,200.0,202.84,242343.0,207.99,209.76,200.0,202.84,242343.0
2020-05-26 10:00:00,202.3,202.31,195.73,200.5,226507.0,202.3,202.31,195.73,200.5,226507.0
2020-05-26 10:30:00,200.58,205.5,199.23,202.78,484398.0,200.58,205.5,199.23,202.78,484398.0
2020-05-26 11:00:00,202.5,202.5,197.48,198.61,187567.0,202.5,202.5,197.48,198.61,187567.0
2020-05-26 11:30:00,198.6,199.55,194.0,197.56,173189.0,198.6,199.55,194.0,197.56,173189.0
2020-05-26 12:00:00,197.73,198.68,196.0,198.68,95246.0,197.73,198.68,196.0,198.68,95246.0
2020-05-26 12:30:00,198.56,200.64,197.9,200.23,75224.0,198.56,200.64,197.9,200.23,75224.0
2020-05-26 13:00:00,200.22,201.46,199.94,200.82,56970.0,200.22,201.46,199.94,200.82,56970.0
2020-05-26 13:30:00,200.79,200.9,198.46,200.14,49248.0,200.79,200.9,198.46,200.14,49248.0
2020-05-26 14:00:00,200.21,201.25,199.52,199.7,40420.0,200.21,201.25,199.52,199.7,40420.0
2020-05-26 14:30:00,199.62,199.67,198.4,199.33,73131.0,199.62,199.67,198.4,199.33,73131.0
2020-05-26 15:00:00,199.51,199.6,197.48,197.9,85101.0,199.51,199.6,197.48,197.9,85101.0
2020-05-26 15:30:00,197.91,198.44,194.38,198.31,223158.0,197.91,198.44,194.38,198.31,223158.0
2020-05-27 09:30:00,201.44,206.89,200.27,201.58,214558.0,201.44,206.89,200.27,201.58,214558.0
2020-05-27 10:00:00,201.96,203.14,199.0,201.2,92506.0,201.96,203.14,199.0,201.2,92506.0
2020-05-27 10:30:00,201.5,201.66,195.92,199.67,81851.0,201.5,201.66,195.92,199.67,81851.0
2020-05-27 11:00:00,199.55,202.88,198.84,202.5,152933.0,199.55,202.88,198.84,202.5,152933.0
2020-05-27 11:30:00,202.27,204.88,201.47,204.87,109647.0,202.27,204.88,201.47,204.87,109647.0
2020-05-27 12:00:00,204.88,204.88,203.38,203.81,59071.0,204.88,204.88,203.38,203.81,59071.0
2020-05-27 12:30:00,204.02,205.9,203.87,205.31,66490.0,204.02,205.9,203.87,205.31,66490.0
2020-05-27 13:00:00,205.5,206.79,204.26,205.48,41540.0,205.5,206.79,204.26,205.48,41540.0
2020-05-27 13:30:00,205.7,207.2,205.0,206.6,36527.0,205.7,207.2,205.0,206.6,36527.0
2020-05-27 14:00:00,206.56,207.65,206.56,207.09,26519.0,206.56,207.65,206.56,207.09,26519.0
2020-05-27 14:30:00,207.03,209.25,207.01,209.15,55019.0,207.03,209.25,207.01,209.15,55019.0
2020-05-27 15:00:00,208.91,210.81,208.54,210.19,50040.0,208.91,210.81,208.54,210.19,50040.0
2020-05-27 15:30:00,210.11,210.66,208.55,208.58,199662.0,210.11,210.66,208.55,208.58,199662.0
2020-05-28 09:30:00,210.89,211.92,205.01,211.87,128876.0,210.89,211.92,205.01,211.87,128876.0
2020-05-28 10:00:00,211.61,212.97,210.36,212.13,89854.0,211.61,212.97,210.36,212.13,89854.0
2020-05-28 10:30:00,211.9,214.06,211.64,212.16,100814.0,211.9,214.06,211.64,212.16,100814.0
2020-05-28 11:00:00,212.16,214.0,211.69,213.03,92719.0,212.16,214.0,211.69,213.03,92719.0
2020-05-28 11:30:00,213.22,215.25,212.34,215.25,41103.0,213.22,215.25,212.34,215.25,41103.0
2020-05-28 12:00:00,215.23,216.09,214.75,214.93,96366.0,215.23,216.09,214.75,214.93,96366.0
2020-05-28 12:30:00,214.95,217.02,214.41,214.69,98219.0,214.95,217.02,214.41,214.69,98219.0
2020-05-28 13:00:00,214.79,215.21,214.11,215.03,34066.0,214.79,215.21,214.11,215.03,34066.0
2020-05-28 13:30:00,215.09,216.01,213.41,213.63,37352.0,215.09,216.01,213.41,213.63,37352.0
2020-05-28 14:00:00,213.93,214.72,212.32,212.67,38909.0,213.93,214.72,212.32,212.67,38909.0
2020-05-28 14:30:00,212.67,214.5,212.05,214.42,60981.0,212.67,214.5,212.05,214.42,60981.0
2020-05-28 15:00:00,214.48,215.15,212.34,212.45,63916.0,214.48,215.15,212.34,212.45,63916.0
2020-05-28 15:30:00,212.47,212.62,207.27,210.27,215621.0,212.47,212.62,207.27,210.27,215621.0
2020-05-29 09:30:00,215.05,216.01,210.72,212.44,146381.0,215.05,216.01,210.72,212.44,146381.0
2020-05-29 10:00:00,212.31,218.5,211.59,217.3,163335.0,212.31,218.5,211.59,217.3,163335.0
2020-05-29 10:30:00,217.6,221.25,217.15,217.3,168648.0,217.6,221.25,217.15,217.3,168648.0
2020-05-29 11:00:00,217.38,218.89,215.1,215.44,154800.0,217.38,218.89,215.1,215.44,154800.0
2020-05-29 11:30:00,215.24,217.22,214.97,216.46,33938.0,215.24,217.22,214.97,216.46,33938.0
2020-05-29 12:00:00,216.46,217.88,215.21,215.77,41705.0,216.46,217.88,215.21,215.77,41705.0
2020-05-29 12:30:00,216.0,217.16,214.16,217.1,35686.0,216.0,217.16,214.16,217.1,35686.0
2020-05-29 13:00:00,217.0,217.69,215.65,215.99,22281.0,217.0,217.69,215.65,215.99,22281.0
2020-05-29 13:30:00,215.87,216.67,214.57,216.58,39996.0,215.87,216.67,214.57,216.58,39996.0
2020-05-29 14:00:00,216.44,218.05,215.62,217.71,36301.0,216.44,218.05,215.62,217.71,36301.0
2020-05-29 14:30:00,217.53,218.52,214.06,218.13,54314.0,217.53,218.52,214.06,218.13,54314.0
2020-05-29 15:00:00,218.64,220.63,217.47,217.93,65798.0,218.64,220.63,217.47,217.93,65798.0
2020-05-29 15:30:00,217.89,218.37,216.89,216.89,153616.0,217.89,218.37,216.89,216.89,153616.0
2020-06-01 09:30:00,215.43,216.8,212.93,216.38,87029.0,215.43,216.8,212.93,216.38,87029.0
2020-06-01 10:00:00,216.1,216.1,214.0,214.58,50751.0,216.1,216.1,214.0,214.58,50751.0
2020-06-01 10:30:00,214.34,215.1,210.78,211.19,114674.0,214.34,215.1,210.78,211.19,114674.0
2020-06-01 11:00:00,211.34,213.53,208.81,213.42,93927.0,211.34,213.53,208.81,213.42,93927.0
2020-06-01 11:30:00,213.33,213.98,212.33,212.44,45562.0,213.33,213.98,212.33,212.44,45562.0
2020-06-01 12:00:00,212.28,212.52,211.5,212.09,14539.0,212.28,212.52,211.5,212.09,14539.0
2020-06-01 12:30:00,212.16,213.13,212.16,212.73,15535.0,212.16,213.13,212.16,212.73,15535.0
2020-06-01 13:00:00,212.69,212.87,211.76,211.79,16572.0,212.69,212.87,211.76,211.79,16572.0
2020-06-01 13:30:00,211.63,213.3,211.23,212.56,33012.0,211.63,213.3,211.23,212.56,33012.0
2020-06-01 14:00:00,212.59,213.24,212.12,212.45,18199.0,212.59,213.24,212.12,212.45,18199.0
2020-06-01 14:30:00,212.31,213.01,212.1,212.38,23777.0,212.31,213.01,212.1,212.38,23777.0
2020-06-01 15:00:00,212.44,213.5,211.97,213.46,78856.0,212.44,213.5,211.97,213.46,78856.0
2020-06-01 15:30:00,213.46,213.5,212.32,212.57,81229.0,213.46,213.5,212.32,212.57,81229.0
2020-06-02 09:30:00,233.83,238.96,228.3,229.56,557011.0,233.83,238.96,228.3,229.56,557011.0
2020-06-02 10:00:00,229.83,236.79,228.33,236.18,234722.0,229.83,236.79,228.33,236.18,234722.0
2020-06-02 10:30:00,236.13,236.22,234.0,235.15,146757.0,236.13,236.22,234.0,235.15,146757.0
2020-06-02 11:00:00,235.0,236.38,232.68,235.84,110079.0,235.0,236.38,232.68,235.84,110079.0
2020-06-02 11:30:00,235.81,237.98,235.26,236.96,154817.0,235.81,237.98,235.26,236.96,154817.0
2020-06-02 12:00:00,236.97,240.8,236.93,239.84,161387.0,236.97,240.8,236.93,239.84,161387.0
2020-06-02 12:30:00,239.69,243.3,239.69,241.96,148994.0,239.69,243.3,239.69,241.96,148994.0
2020-06-02 13:00:00,242.11,243.74,241.58,242.28,108834.0,242.11,243.74,241.58,242.28,108834.0
2020-06-02 13:30:00,242.2,245.33,242.16,244.8,105998.0,242.2,245.33,242.16,244.8,105998.0
2020-06-02 14:00:00,244.79,245.39,241.17,241.52,104851.0,244.79,245.39,241.17,241.52,104851.0
2020-06-02 14:30:00,241.39,249.74,240.52,247.87,279268.0,241.39,249.74,240.52,247.87,279268.0
2020-06-02 15:00:00,247.91,247.99,245.31,247.25,194792.0,247.91,247.99,245.31,247.25,194792.0
2020-06-02 15:30:00,247.11,249.28,242.8,248.27,296691.0,247.11,249.28,242.8,248.27,296691.0
2020-06-03 09:30:00,251.56,255.75,242.9,248.86,288849.0,251.56,255.75,242.9,248.86,288849.0
2020-06-03 10:00:00,249.2,252.86,248.38,252.37,140227.0,249.2,252.86,248.38,252.37,140227.0
2020-06-03 10:30:00,252.31,254.12,251.15,251.47,130655.0,252.31,254.12,251.15,251.47,130655.0
2020-06-03 11:00:00,251.39,254.21,251.17,253.07,58696.0,251.39,254.21,251.17,253.07,58696.0
2020-06-03 11:30:00,253.3,254.18,252.5,253.19,52516.0,253.3,254.18,252.5,253.19,52516.0
2020-06-03 12:00:00,253.27,255.56,253.24,255.0,89258.0,253.27,255.56,253.24,255.0,89258.0
2020-06-03 12:30:00,255.03,257.69,254.18,254.18,118307.0,255.03,257.69,254.18,254.18,118307.0
2020-06-03 13:00:00,254.17,254.96,251.88,252.6,88760.0,254.17,254.96,251.88,252.6,88760.0
2020-06-03 13:30:00,252.75,254.13,251.02,251.19,94412.0,252.75,254.13,251.02,251.19,94412.0
2020-06-03 14:00:00,251.19,253.69,251.19,253.48,52529.0,251.19,253.69,251.19,253.48,52529.0
2020-06-03 14:30:00,253.64,255.0,252.33,255.0,67578.0,253.64,255.0,252.33,255.0,67578.0
2020-06-03 15:00:00,254.93,255.13,253.5,254.63,78938.0,254.93,255.13,253.5,254.63,78938.0
2020-06-03 15:30:00,254.62,257.0,253.74,255.26,198484.0,254.62,257.0,253.74,255.26,198484.0
2020-06-04 09:30:00,253.08,260.5,253.08,260.5,142995.0,253.08,260.5,253.08,260.5,142995.0
2020-06-04 10:00:00,260.53,264.0,259.3,263.27,151158.0,260.53,264.0,259.3,263.27,151158.0
2020-06-04 10:30:00,263.41,265.87,262.64,264.85,85924.0,263.41,265.87,262.64,264.85,85924.0
2020-06-04 11:00:00,264.65,265.68,259.51,259.77,101692.0,264.65,265.68,259.51,259.77,101692.0
2020-06-04 11:30:00,260.0,261.59,256.82,258.65,107151.0,260.0,261.59,256.82,258.65,107151.0
2020-06-04 12:00:00,258.81,260.6,257.82,257.84,59067.0,258.81,260.6,257.82,257.84,59067.0
2020-06-04 12:30:00,257.69,258.05,254.75,256.02,100538.0,257.69,258.05,254.75,256.02,100538.0
2020-06-04 13:00:00,256.0,257.55,255.1,257.14,56573.0,256.0,257.55,255.1,257.14,56573.0
2020-06-04 13:30:00,257.06,259.93,256.46,258.12,100784.0,257.06,259.93,256.46,258.12,100784.0
2020-06-04 14:00:00,258.18,259.31,257.55,259.07,49331.0,258.18,259.31,257.55,259.07,49331.0
2020-06-04 14:30:00,259.17,259.27,255.13,255.34,43927.0,259.17,259.27,255.13,255.34,43927.0
2020-06-04 15:00:00,255.23,255.88,247.88,248.28,237371.0,255.23,255.88,247.88,248.28,237371.0
2020-06-04 15:30:00,248.25,249.61,244.53,248.9,357214.0,248.25,249.61,244.53,248.9,357214.0
2020-06-05 09:30:00,261.01,264.66,247.51,250.25,463699.0,261.01,264.66,247.51,250.25,463699.0
2020-06-05 10:00:00,250.5,253.28,245.02,246.09,229187.0,250.5,253.28,245.02,246.09,229187.0
2020-06-05 10:30:00,246.15,247.95,241.13,244.05,191212.0,246.15,247.95,241.13,244.05,191212.0
2020-06-05 11:00:00,243.83,248.42,243.02,245.18,94658.0,243.83,248.42,243.02,245.18,94658.0
2020-06-05 11:30:00,245.16,246.5,238.56,243.63,126466.0,245.16,246.5,238.56,243.63,126466.0
2020-06-05 12:00:00,243.63,244.11,235.36,237.35,156383.0,243.63,244.11,235.36,237.35,156383.0
2020-06-05 12:30:00,237.76,243.05,237.38,243.05,84891.0,237.76,243.05,237.38,243.05,84891.0
2020-06-05 13:00:00,242.65,246.0,241.53,245.41,51628.0,242.65,246.0,241.53,245.41,51628.0
2020-06-05 13:30:00,245.41,247.75,244.66,245.0,65738.0,245.41,247.75,244.66,245.0,65738.0
2020-06-05 14:00:00,245.05,245.31,241.77,243.97,61197.0,245.05,245.31,241.77,243.97,61197.0
2020-06-05 14:30:00,244.12,246.76,243.42,244.18,80340.0,244.12,246.76,243.42,244.18,80340.0
2020-06-05 15:00:00,244.2,244.97,242.7,243.87,58009.0,244.2,244.97,242.7,243.87,58009.0
2020-06-05 15:30:00,243.78,246.85,243.39,246.12,202068.0,243.78,246.85,243.39,246.12,202068.0
2020-06-08 09:30:00,250.0,256.5,248.09,252.72,182817.0,250.0,256.5,248.09,252.72,182817.0
2020-06-08 10:00:00,253.68,255.59,252.38,253.79,77112.0,253.68,255.59,252.38,253.79,77112.0
2020-06-08 10:30:00,253.9,254.08,250.63,252.66,60139.0,253.9,254.08,250.63,252.66,60139.0
2020-06-08 11:00:00,252.65,255.02,250.29,254.5,57431.0,252.65,255.02,250.29,254.5,57431.0
2020-06-08 11:30:00,254.85,255.99,254.07,254.97,38980.0,254.85,255.99,254.07,254.97,38980.0
2020-06-08 12:00:00,254.81,255.58,254.23,254.71,92344.0,254.81,255.58,254.23,254.71,92344.0
2020-06-08 12:30:00,254.84,257.1,254.78,256.77,47774.0,254.84,257.1,254.78,256.77,47774.0
2020-06-08 13:00:00,256.79,257.28,256.21,256.4,27612.0,256.79,257.28,256.21,256.4,27612.0
2020-06-08 13:30:00,256.35,257.31,255.37,255.38,29617.0,256.35,257.31,255.37,255.38,29617.0
2020-06-08 14:00:00,255.13,255.72,254.3,254.3,24174.0,255.13,255.72,254.3,254.3,24174.0
2020-06-08 14:30:00,254.29,254.98,253.36,253.68,36754.0,254.29,254.98,253.36,253.68,36754.0
2020-06-08 15:00:00,253.53,253.53,251.26,252.93,100526.0,253.53,253.53,251.26,252.93,100526.0
2020-06-08 15:30:00,253.13,254.13,252.25,253.92,72886.0,253.13,254.13,252.25,253.92,72886.0
2020-06-09 09:30:00,245.88,252.0,245.15,246.82,111633.0,245.88,252.0,245.15,246.82,111633.0
2020-06-09 10:00:00,246.51,253.44,246.0,252.89,63407.0,246.51,253.44,246.0,252.89,63407.0
2020-06-09 10:30:00,252.45,253.34,251.72,252.12,88662.0,252.45,253.34,251.72,252.12,88662.0
2020-06-09 11:00:00,252.04,252.64,250.7,252.13,74633.0,252.04,252.64,250.7,252.13,74633.0
2020-06-09 11:30:00,252.25,256.41,252.16,256.34,40881.0,252.25,256.41,252.16,256.34,40881.0
2020-06-09 12:00:00,256.3,256.72,254.75,255.96,26598.0,256.3,256.72,254.75,255.96,26598.0
2020-06-09 12:30:00,256.06,257.05,255.87,256.16,25362.0,256.06,257.05,255.87,256.16,25362.0
2020-06-09 13:00:00,256.28,257.0,255.05,256.18,18669.0,256.28,257.0,255.05,256.18,18669.0
2020-06-09 13:30:00,256.3,256.51,253.91,254.39,42097.0,256.3,256.51,253.91,254.39,42097.0
2020-06-09 14:00:00,254.39,254.72,252.61,253.3,31016.0,254.39,254.72,252.61,253.3,31016.0
2020-06-09 14:30:00,253.27,255.24,252.78,254.81,31117.0,253.27,255.24,252.78,254.81,31117.0
2020-06-09 15:00:00,254.94,255.22,253.24,254.13,34629.0,254.94,255.22,253.24,254.13,34629.0
2020-06-09 15:30:00,254.11,254.72,251.79,252.0,110261.0,254.11,254.72,251.79,252.0,110261.0
2020-06-10 09:30:00,251.52,253.26,247.78,248.85,119369.0,251.52,253.26,247.78,248.85,119369.0
2020-06-10 10:00:00,248.06,250.32,245.28,246.42,70154.0,248.06,250.32,245.28,246.42,70154.0
2020-06-10 10:30:00,246.62,248.89,241.63,243.71,148498.0,246.62,248.89,241.63,243.71,148498.0
2020-06-10 11:00:00,244.31,247.12,244.01,246.52,45905.0,244.31,247.12,244.01,246.52,45905.0
2020-06-10 11:30:00,246.75,249.62,246.32,249.02,29477.0,246.75,249.62,246.32,249.02,29477.0
2020-06-10 12:00:00,248.89,249.26,246.3,247.24,18056.0,248.89,249.26,246.3,247.24,18056.0
2020-06-10 12:30:00,247.15,247.27,246.01,246.78,20795.0,247.15,247.27,246.01,246.78,20795.0
2020-06-10 13:00:00,246.74,246.74,243.84,244.22,30190.0,246.74,246.74,243.84,244.22,30190.0
2020-06-10 13:30:00,244.19,246.02,243.98,244.7,20875.0,244.19,246.02,243.98,244.7,20875.0
2020-06-10 14:00:00,245.0,248.98,244.5,248.5,43117.0,245.0,248.98,244.5,248.5,43117.0
2020-06-10 14:30:00,248.48,248.48,244.7,245.53,22427.0,248.48,248.48,244.7,245.53,22427.0
2020-06-10 15:00:00,245.8,247.74,244.5,247.74,28553.0,245.8,247.74,244.5,247.74,28553.0
2020-06-10 15:30:00,247.9,247.98,244.59,244.72,77787.0,247.9,247.98,244.59,244.72,77787.0
2020-06-11 09:30:00,232.3,235.64,229.64,234.7,110882.0,232.3,235.64,229.64,234.7,110882.0
2020-06-11 10:00:00,234.94,238.68,234.36,235.1,128589.0,234.94,238.68,234.36,235.1,128589.0
2020-06-11 10:30:00,235.0,238.62,235.0,235.96,89049.0,235.0,238.62,235.0,235.96,89049.0
2020-06-11 11:00:00,235.89,237.08,234.11,236.16,46070.0,235.89,237.08,234.11,236.16,46070.0
2020-06-11 11:30:00,236.2,236.72,233.14,234.36,51575.0,236.2,236.72,233.14,234.36,51575.0
2020-06-11 12:00:00,234.05,234.75,231.27,231.82,29654.0,234.05,234.75,231.27,231.82,29654.0
2020-06-11 12:30:00,231.75,233.78,229.78,230.81,56311.0,231.75,233.78,229.78,230.81,56311.0
2020-06-11 13:00:00,231.44,234.41,231.33,232.8,30557.0,231.44,234.41,231.33,232.8,30557.0
2020-06-11 13:30:00,232.84,233.42,231.67,233.22,32001.0,232.84,233.42,231.67,233.22,32001.0
2020-06-11 14:00:00,232.77,232.97,230.97,231.9,33420.0,232.77,232.97,230.97,231.9,33420.0
2020-06-11 14:30:00,232.06,232.26,227.81,228.89,40632.0,232.06,232.26,227.81,228.89,40632.0
2020-06-11 15:00:00,228.61,231.19,227.69,228.54,93715.0,228.61,231.19,227.69,228.54,93715.0
2020-06-11 15:30:00,228.31,230.7,227.01,229.62,161267.0,228.31,230.7,227.01,229.62,161267.0
2020-06-12 09:30:00,238.86,243.45,235.74,238.72,113159.0,238.86,243.45,235.74,238.72,113159.0
2020-06-12 10:00:00,238.38,240.03,235.25,235.37,45964.0,238.38,240.03,235.25,235.37,45964.0
2020-06-12 10:30:00,235.59,236.57,231.72,231.72,47929.0,235.59,236.57,231.72,231.72,47929.0
2020-06-12 11:00:00,232.05,233.41,229.01,232.65,37493.0,232.05,233.41,229.01,232.65,37493.0
2020-06-12 11:30:00,231.79,234.83,231.65,234.02,18395.0,231.79,234.83,231.65,234.02,18395.0
2020-06-12 12:00:00,234.13,236.44,233.15,233.89,25529.0,234.13,236.44,233.15,233.89,25529.0
2020-06-12 12:30:00,233.31,233.9,231.7,233.74,12867.0,233.31,233.9,231.7,233.74,12867.0
2020-06-12 13:00:00,233.76,234.29,231.31,232.13,17982.0,233.76,234.29,231.31,232.13,17982.0
2020-06-12 13:30:00,231.63,231.63,226.82,226.82,26016.0,231.63,231.63,226.82,226.82,26016.0
2020-06-12 14:00:00,226.85,231.58,226.82,231.56,32600.0,226.85,231.58,226.82,231.56,32600.0
2020-06-12 14:30:00,232.05,233.16,229.55,231.41,27541.0,232.05,233.16,229.55,231.41,27541.0
2020-06-12 15:00:00,231.31,233.7,229.94,230.5,46321.0,231.31,233.7,229.94,230.5,46321.0
2020-06-12 15:30:00,230.7,236.21,230.54,235.97,126147.0,230.7,236.21,230.54,235.97,126147.0
2020-06-15 09:30:00,229.0,238.0,229.0,236.8,108419.0,229.0,238.0,229.0,236.8,108419.0
2020-06-15 10:00:00,237.05,241.34,236.06,237.41,51473.0,237.05,241.34,236.06,237.41,51473.0
2020-06-15 10:30:00,237.09,248.92,236.27,246.59,101845.0,237.09,248.92,236.27,246.59,101845.0
2020-06-15 11:00:00,246.18,248.0,243.93,245.08,32893.0,246.18,248.0,243.93,245.08,32893.0
2020-06-15 11:30:00,244.99,245.5,243.08,244.81,36140.0,244.99,245.5,243.08,244.81,36140.0
2020-06-15 12:00:00,245.08,248.51,244.46,247.18,33749.0,245.08,248.51,244.46,247.18,33749.0
2020-06-15 12:30:00,246.64,248.34,245.65,247.84,30775.0,246.64,248.34,245.65,247.84,30775.0
2020-06-15 13:00:00,247.76,249.24,246.5,247.26,30948.0,247.76,249.24,246.5,247.26,30948.0
2020-06-15 13:30:00,246.94,247.18,243.96,244.55,53604.0,246.94,247.18,243.96,244.55,53604.0
2020-06-15 14:00:00,244.94,249.96,244.88,247.56,40979.0,244.94,249.96,244.88,247.56,40979.0
2020-06-15 14:30:00,248.31,248.34,245.97,245.99,22887.0,248.31,248.34,245.97,245.99,22887.0
2020-06-15 15:00:00,246.08,247.53,244.94,244.95,33700.0,246.08,247.53,244.94,244.95,33700.0
2020-06-15 15:30:00,245.19,246.8,243.94,245.85,97063.0,245.19,246.8,243.94,245.85,97063.0
2020-06-16 09:30:00,257.0,257.42,251.5,252.35,169326.0,257.0,257.42,251.5,252.35,169326.0
2020-06-16 10:00:00,252.92,254.99,251.15,253.11,52053.0,252.92,254.99,251.15,253.11,52053.0
2020-06-16 10:30:00,253.11,254.11,248.17,248.36,67605.0,253.11,254.11,248.17,248.36,67605.0
2020-06-16 11:00:00,248.11,254.69,245.84,254.1,86854.0,248.11,254.69,245.84,254.1,86854.0
2020-06-16 11:30:00,253.66,254.58,251.87,252.36,35575.0,253.66,254.58,251.87,252.36,35575.0
2020-06-16 12:00:00,252.77,254.78,251.26,254.21,69526.0,252.77,254.78,251.26,254.21,69526.0
2020-06-16 12:30:00,254.27,255.62,253.96,254.25,19050.0,254.27,255.62,253.96,254.25,19050.0
2020-06-16 13:00:00,254.3,255.0,253.65,254.66,14714.0,254.3,255.0,253.65,254.66,14714.0
2020-06-16 13:30:00,254.15,254.49,253.16,254.27,21633.0,254.15,254.49,253.16,254.27,21633.0
2020-06-16 14:00:00,254.47,256.88,254.14,256.83,47248.0,254.47,256.88,254.14,256.83,47248.0
2020-06-16 14:30:00,256.46,257.0,255.04,256.21,31079.0,256.46,257.0,255.04,256.21,31079.0
2020-06-16 15:00:00,256.02,256.45,252.83,254.0,48903.0,256.02,256.45,252.83,254.0,48903.0
2020-06-16 15:30:00,253.74,255.27,252.96,254.9,134814.0,253.74,255.27,252.96,254.9,134814.0
2020-06-17 09:30:00,253.84,258.6,252.0,256.85,108777.0,253.84,258.6,252.0,256.85,108777.0
2020-06-17 10:00:00,256.49,259.55,253.0,255.26,100175.0,256.49,259.55,253.0,255.26,100175.0
2020-06-17 10:30:00,255.54,257.62,254.67,255.63,54761.0,255.54,257.62,254.67,255.63,54761.0
2020-06-17 11:00:00,255.61,255.61,252.76,253.5,23587.0,255.61,255.61,252.76,253.5,23587.0
2020-06-17 11:30:00,253.57,255.28,253.55,255.08,17122.0,253.57,255.28,253.55,255.08,17122.0
2020-06-17 12:00:00,254.84,254.96,253.18,254.07,25753.0,254.84,254.96,253.18,254.07,25753.0
2020-06-17 12:30:00,254.06,256.69,254.05,255.99,18856.0,254.06,256.69,254.05,255.99,18856.0
2020-06-17 13:00:00,255.99,256.99,255.28,256.27,18927.0,255.99,256.99,255.28,256.27,18927.0
2020-06-17 13:30:00,256.36,257.29,255.9,256.36,12551.0,256.36,257.29,255.9,256.36,12551.0
2020-06-17 14:00:00,255.96,255.96,253.5,253.75,22636.0,255.96,255.96,253.5,253.75,22636.0
2020-06-17 14:30:00,253.64,254.77,253.16,253.16,21863.0,253.64,254.77,253.16,253.16,21863.0
2020-06-17 15:00:00,253.0,253.34,250.19,250.58,26118.0,253.0,253.34,250.19,250.58,26118.0
2020-06-17 15:30:00,250.47,252.74,249.91,251.68,52995.0,250.47,252.74,249.91,251.68,52995.0
2020-06-18 09:30:00,250.12,256.08,249.66,254.39,95571.0,250.12,256.08,249.66,254.39,95571.0
2020-06-18 10:00:00,254.43,258.11,254.42,257.15,52149.0,254.43,258.11,254.42,257.15,52149.0
2020-06-18 10:30:00,257.57,259.5,255.51,258.0,71366.0,257.57,259.5,255.51,258.0,71366.0
2020-06-18 11:00:00,258.74,258.77,257.12,257.87,14022.0,258.74,258.77,257.12,257.87,14022.0
2020-06-18 11:30:00,257.56,258.55,255.03,255.93,20699.0,257.56,258.55,255.03,255.93,20699.0
2020-06-18 12:00:00,255.87,256.32,253.53,255.61,21918.0,255.87,256.32,253.53,255.61,21918.0
2020-06-18 12:30:00,255.61,256.09,254.79,255.81,13107.0,255.61,256.09,254.79,255.81,13107.0
2020-06-18 13:00:00,256.15,256.15,254.78,255.51,9750.0,256.15,256.15,254.78,255.51,9750.0
2020-06-18 13:30:00,255.39,255.72,253.5,253.79,18838.0,255.39,255.72,253.5,253.79,18838.0
2020-06-18 14:00:00,253.61,253.61,251.64,252.5,16892.0,253.61,253.61,251.64,252.5,16892.0
2020-06-18 14:30:00,252.75,253.25,251.79,252.45,81916.0,252.75,253.25,251.79,252.45,81916.0
2020-06-18 15:00:00,252.02,252.82,251.31,252.66,17793.0,252.02,252.82,251.31,252.66,17793.0
2020-06-18 15:30:00,252.49,254.51,252.49,254.26,70082.0,252.49,254.51,252.49,254.26,70082.0
2020-06-19 09:30:00,258.59,261.75,255.35,255.73,128104.0,258.59,261.75,255.35,255.73,128104.0
2020-06-19 10:00:00,255.97,256.99,254.54,255.75,23913.0,255.97,256.99,254.54,255.75,23913.0
2020-06-19 10:30:00,255.28,257.77,254.15,256.99,50222.0,255.28,257.77,254.15,256.99,50222.0
2020-06-19 11:00:00,256.99,257.36,255.1,256.22,11050.0,256.99,257.36,255.1,256.22,11050.0
2020-06-19 11:30:00,256.44,256.45,255.0,255.3,15270.0,256.44,256.45,255.0,255.3,15270.0
2020-06-19 12:00:00,255.07,255.12,247.55,249.45,59499.0,255.07,255.12,247.55,249.45,59499.0
2020-06-19 12:30:00,249.71,251.82,249.17,251.25,19176.0,249.71,251.82,249.17,251.25,19176.0
2020-06-19 13:00:00,251.02,251.07,249.16,249.81,19616.0,251.02,251.07,249.16,249.81,19616.0
2020-06-19 13:30:00,249.93,250.73,246.86,246.88,29298.0,249.93,250.73,246.86,246.88,29298.0
2020-06-19 14:00:00,246.88,247.55,245.21,246.33,26320.0,246.88,247.55,245.21,246.33,26320.0
2020-06-19 14:30:00,246.4,249.59,246.13,249.0,15709.0,246.4,249.59,246.13,249.0,15709.0
2020-06-19 15:00:00,248.97,250.83,247.95,250.0,21826.0,248.97,250.83,247.95,250.0,21826.0
2020-06-19 15:30:00,250.01,252.28,248.51,250.15,73221.0,250.01,252.28,248.51,250.15,73221.0
2020-06-22 09:30:00,251.17,252.97,247.52,252.4,41088.0,251.17,252.97,247.52,252.4,41088.0
2020-06-22 10:00:00,252.4,254.49,251.22,253.0,25529.0,252.4,254.49,251.22,253.0,25529.0
2020-06-22 10:30:00,252.86,253.59,250.27,250.28,17550.0,252.86,253.59,250.27,250.28,17550.0
2020-06-22 11:00:00,250.3,252.85,249.45,251.31,60294.0,250.3,252.85,249.45,251.31,60294.0
2020-06-22 11:30:00,251.92,253.26,251.34,252.67,19417.0,251.92,253.26,251.34,252.67,19417.0
2020-06-22 12:00:00,252.82,255.55,252.62,253.97,34512.0,252.82,255.55,252.62,253.97,34512.0
2020-06-22 12:30:00,253.83,255.2,253.54,255.12,29323.0,253.83,255.2,253.54,255.12,29323.0
2020-06-22 13:00:00,255.12,255.92,254.11,254.34,14368.0,255.12,255.92,254.11,254.34,14368.0
2020-06-22 13:30:00,254.25,256.51,254.12,255.81,26521.0,254.25,256.51,254.12,255.81,26521.0
2020-06-22 14:00:00,255.77,256.37,254.86,256.37,9720.0,255.77,256.37,254.86,256.37,9720.0
2020-06-22 14:30:00,256.49,257.06,255.89,256.95,20210.0,256.49,257.06,255.89,256.95,20210.0
2020-06-22 15:00:00,256.99,256.99,252.11,253.18,34299.0,256.99,256.99,252.11,253.18,34299.0
2020-06-22 15:30:00,253.17,254.44,252.39,254.41,66041.0,253.17,254.44,252.39,254.41,66041.0
2020-06-23 09:30:00,259.0,265.83,257.78,263.45,150884.0,259.0,265.83,257.78,263.45,150884.0
2020-06-23 10:00:00,263.66,264.7,258.62,258.9,58556.0,263.66,264.7,258.62,258.9,58556.0
2020-06-23 10:30:00,259.2,260.05,256.8,257.15,33775.0,259.2,260.05,256.8,257.15,33775.0
2020-06-23 11:00:00,257.14,259.08,256.4,258.31,28237.0,257.14,259.08,256.4,258.31,28237.0
2020-06-23 11:30:00,257.91,259.14,257.67,258.53,23498.0,257.91,259.14,257.67,258.53,23498.0
2020-06-23 12:00:00,258.96,259.4,257.5,258.02,11946.0,258.96,259.4,257.5,258.02,11946.0
2020-06-23 12:30:00,258.19,258.75,257.34,257.54,9787.0,258.19,258.75,257.34,257.54,9787.0
2020-06-23 13:00:00,257.55,258.46,256.91,258.24,16351.0,257.55,258.46,256.91,258.24,16351.0
2020-06-23 13:30:00,258.29,260.74,258.29,260.38,16757.0,258.29,260.74,258.29,260.38,16757.0
2020-06-23 14:00:00,259.83,259.86,257.98,259.13,13276.0,259.83,259.86,257.98,259.13,13276.0
2020-06-23 14:30:00,259.14,259.62,257.53,258.35,16940.0,259.14,259.62,257.53,258.35,16940.0
2020-06-23 15:00:00,258.23,258.4,255.88,256.11,51376.0,258.23,258.4,255.88,256.11,51376.0
2020-06-23 15:30:00,256.46,256.8,254.0,255.17,82529.0,256.46,256.8,254.0,255.17,82529.0
2020-06-24 09:30:00,251.75,254.49,247.02,248.0,68812.0,251.75,254.49,247.02,248.0,68812.0
2020-06-24 10:00:00,247.98,251.56,246.21,250.72,41450.0,247.98,251.56,246.21,250.72,41450.0
2020-06-24 10:30:00,250.52,250.83,247.68,248.76,32009.0,250.52,250.83,247.68,248.76,32009.0
2020-06-24 11:00:00,248.38,248.5,244.22,246.49,64857.0,248.38,248.5,244.22,246.49,64857.0
2020-06-24 11:30:00,246.31,246.6,242.21,244.5,30664.0,246.31,246.6,242.21,244.5,30664.0
2020-06-24 12:00:00,244.68,245.92,242.53,245.11,32919.0,244.68,245.92,242.53,245.11,32919.0
2020-06-24 12:30:00,245.4,249.43,244.83,248.06,49828.0,245.4,249.43,244.83,248.06,49828.0
2020-06-24 13:00:00,248.19,249.5,246.89,246.94,18464.0,248.19,249.5,246.89,246.94,18464.0
2020-06-24 13:30:00,246.68,248.42,246.59,247.8,11112.0,246.68,248.42,246.59,247.8,11112.0
2020-06-24 14:00:00,248.21,249.2,246.89,248.73,12327.0,248.21,249.2,246.89,248.73,12327.0
2020-06-24 14:30:00,248.83,249.27,247.43,247.72,12183.0,248.83,249.27,247.43,247.72,12183.0
2020-06-24 15:00:00,248.05,251.17,248.05,251.17,37499.0,248.05,251.17,248.05,251.17,37499.0
2020-06-24 15:30:00,251.34,252.5,248.57,249.72,65260.0,251.34,252.5,248.57,249.72,65260.0
2020-06-25 09:30:00,249.41,252.0,246.12,250.95,117925.0,249.41,252.0,246.12,250.95,117925.0
2020-06-25 10:00:00,250.68,254.13,249.88,253.02,39450.0,250.68,254.13,249.88,253.02,39450.0
2020-06-25 10:30:00,252.92,253.48,251.24,252.75,22624.0,252.92,253.48,251.24,252.75,22624.0
2020-06-25 11:00:00,252.8,254.7,252.18,253.87,17440.0,252.8,254.7,252.18,253.87,17440.0
2020-06-25 11:30:00,254.0,254.14,252.09,253.69,11001.0,254.0,254.14,252.09,253.69,11001.0
2020-06-25 12:00:00,253.7,255.65,253.5,254.04,19896.0,253.7,255.65,253.5,254.04,19896.0
2020-06-25 12:30:00,254.04,254.94,253.48,254.14,13733.0,254.04,254.94,253.48,254.14,13733.0
2020-06-25 13:00:00,253.83,254.0,252.71,253.4,10876.0,253.83,254.0,252.71,253.4,10876.0
2020-06-25 13:30:00,253.33,253.35,252.11,252.66,16169.0,253.33,253.35,252.11,252.66,16169.0
2020-06-25 14:00:00,252.74,253.41,251.43,251.87,15723.0,252.74,253.41,251.43,251.87,15723.0
2020-06-25 14:30:00,251.77,252.05,249.63,249.94,30981.0,251.77,252.05,249.63,249.94,30981.0
2020-06-25 15:00:00,249.97,253.65,249.82,253.35,21770.0,249.97,253.65,249.82,253.35,21770.0
2020-06-25 15:30:00,253.1,254.61,252.28,254.02,52352.0,253.1,254.61,252.28,254.02,52352.0
2020-06-26 09:30:00,255.2,257.89,254.09,255.63,150374.0,255.2,257.89,254.09,255.63,150374.0
2020-06-26 10:00:00,255.71,256.55,254.0,255.28,173540.0,255.71,256.55,254.0,255.28,173540.0
2020-06-26 10:30:00,255.85,256.3,252.93,253.67,43848.0,255.85,256.3,252.93,253.67,43848.0
2020-06-26 11:00:00,253.38,256.25,253.33,255.38,22153.0,253.38,256.25,253.33,255.38,22153.0
2020-06-26 11:30:00,255.71,256.83,255.16,256.11,13016.0,255.71,256.83,255.16,256.11,13016.0
2020-06-26 12:00:00,255.97,256.58,254.76,256.51,10573.0,255.97,256.58,254.76,256.51,10573.0
2020-06-26 12:30:00,256.06,256.65,255.54,256.47,13557.0,256.06,256.65,255.54,256.47,13557.0
2020-06-26 13:00:00,256.71,258.51,256.65,257.06,17493.0,256.71,258.51,256.65,257.06,17493.0
2020-06-26 13:30:00,256.57,256.58,254.87,254.9,13386.0,256.57,256.58,254.87,254.9,13386.0
2020-06-26 14:00:00,255.16,255.58,254.76,254.8,24366.0,255.16,255.58,254.76,254.8,24366.0
2020-06-26 14:30:00,254.96,256.41,254.54,255.34,37788.0,254.96,256.41,254.54,255.34,37788.0
2020-06-26 15:00:00,255.69,256.14,254.21,255.22,43532.0,255.69,256.14,254.21,255.22,43532.0
2020-06-26 15:30:00,255.29,255.81,253.34,254.23,125755.0,255.29,255.81,253.34,254.23,125755.0
2020-06-29 09:30:00,253.64,255.74,246.69,248.61,62230.0,253.64,255.74,246.69,248.61,62230.0
2020-06-29 10:00:00,248.6,251.66,248.6,250.16,34054.0,248.6,251.66,248.6,250.16,34054.0
2020-06-29 10:30:00,250.04,251.3,248.21,248.21,24258.0,250.04,251.3,248.21,248.21,24258.0
2020-06-29 11:00:00,248.23,249.01,246.5,248.91,25305.0,248.23,249.01,246.5,248.91,25305.0
2020-06-29 11:30:00,249.0,251.5,248.37,250.98,16394.0,249.0,251.5,248.37,250.98,16394.0
2020-06-29 12:00:00,250.71,251.66,249.94,251.09,9935.0,250.71,251.66,249.94,251.09,9935.0
2020-06-29 12:30:00,251.42,254.0,251.41,252.22,13244.0,251.42,254.0,251.41,252.22,13244.0
2020-06-29 13:00:00,252.21,254.19,251.08,254.0,23324.0,252.21,254.19,251.08,254.0,23324.0
2020-06-29 13:30:00,253.67,253.79,251.34,251.52,11722.0,253.67,253.79,251.34,251.52,11722.0
2020-06-29 14:00:00,251.6,251.91,250.33,251.55,13229.0,251.6,251.91,250.33,251.55,13229.0
2020-06-29 14:30:00,251.39,251.88,249.99,250.05,13571.0,251.39,251.88,249.99,250.05,13571.0
2020-06-29 15:00:00,250.48,251.75,248.89,251.56,25620.0,250.48,251.75,248.89,251.56,25620.0
2020-06-29 15:30:00,251.71,253.25,250.96,252.94,52239.0,251.71,253.25,250.96,252.94,52239.0
2020-06-30 09:30:00,253.28,256.0,252.34,253.88,44096.0,253.28,256.0,252.34,253.88,44096.0
2020-06-30 10:00:00,254.31,255.17,252.35,252.84,22797.0,254.31,255.17,252.35,252.84,22797.0
2020-06-30 10:30:00,252.75,253.5,251.92,253.47,12736.0,252.75,253.5,251.92,253.47,12736.0
2020-06-30 11:00:00,253.46,254.28,251.59,252.93,26080.0,253.46,254.28,251.59,252.93,26080.0
2020-06-30 11:30:00,253.06,253.06,251.4,251.46,19379.0,253.06,253.06,251.4,251.46,19379.0
2020-06-30 12:00:00,251.4,252.9,250.88,252.13,19016.0,251.4,252.9,250.88,252.13,19016.0
2020-06-30 12:30:00,252.1,252.1,249.4,249.82,21820.0,252.1,252.1,249.4,249.82,21820.0
2020-06-30 13:00:00,250.0,250.34,248.93,249.67,10783.0,250.0,250.34,248.93,249.67,10783.0
2020-06-30 13:30:00,249.49,251.07,249.48,250.79,13240.0,249.49,251.07,249.48,250.79,13240.0
2020-06-30 14:00:00,250.86,251.01,249.48,250.76,19967.0,250.86,251.01,249.48,250.76,19967.0
2020-06-30 14:30:00,250.75,250.75,249.38,249.68,37155.0,250.75,250.75,249.38,249.68,37155.0
2020-06-30 15:00:00,249.67,249.87,247.93,248.43,41710.0,249.67,249.87,247.93,248.43,41710.0
2020-06-30 15:30:00,248.36,249.72,247.13,248.89,88489.0,248.36,249.72,247.13,248.89,88489.0
2020-07-01 09:30:00,250.29,255.0,249.88,252.9,52127.0,250.29,255.0,249.88,252.9,52127.0
2020-07-01 10:00:00,253.42,255.16,252.72,253.71,28511.0,253.42,255.16,252.72,253.71,28511.0
2020-07-01 10:30:00,253.55,254.01,250.99,251.21,25602.0,253.55,254.01,250.99,251.21,25602.0
2020-07-01 11:00:00,251.57,251.7,248.76,248.76,21224.0,251.57,251.7,248.76,248.76,21224.0
2020-07-01 11:30:00,249.17,251.85,249.02,250.54,54646.0,249.17,251.85,249.02,250.54,54646.0
2020-07-01 12:00:00,250.77,253.38,250.04,252.27,104604.0,250.77,253.38,250.04,252.27,104604.0
2020-07-01 12:30:00,252.35,255.38,252.35,254.48,42906.0,252.35,255.38,252.35,254.48,42906.0
2020-07-01 13:00:00,254.5,255.21,253.44,254.75,15007.0,254.5,255.21,253.44,254.75,15007.0
2020-07-01 13:30:00,254.75,255.71,253.8,255.46,20398.0,254.75,255.71,253.8,255.46,20398.0
2020-07-01 14:00:00,255.41,262.26,255.41,261.37,133581.0,255.41,262.26,255.41,261.37,133581.0
2020-07-01 14:30:00,261.49,264.0,260.27,264.0,65083.0,261.49,264.0,260.27,264.0,65083.0
2020-07-01 15:00:00,264.0,264.46,261.82,262.5,41036.0,264.0,264.46,261.82,262.5,41036.0
2020-07-01 15:30:00,262.33,263.35,259.5,259.66,132175.0,262.33,263.35,259.5,259.66,132175.0
2020-07-02 09:30:00,265.0,268.0,259.69,261.36,70694.0,265.0,268.0,259.69,261.36,70694.0
2020-07-02 10:00:00,260.55,261.84,255.76,255.76,28068.0,260.55,261.84,255.76,255.76,28068.0
2020-07-02 10:30:00,255.53,258.42,254.6,255.0,44291.0,255.53,258.42,254.6,255.0,44291.0
2020-07-02 11:00:00,254.74,255.14,251.23,252.76,49618.0,254.74,255.14,251.23,252.76,49618.0
2020-07-02 11:30:00,253.28,256.0,252.88,255.17,27993.0,253.28,256.0,252.88,255.17,27993.0
2020-07-02 12:00:00,255.05,255.12,254.0,254.79,11764.0,255.05,255.12,254.0,254.79,11764.0
2020-07-02 12:30:00,254.78,255.41,253.56,254.72,17805.0,254.78,255.41,253.56,254.72,17805.0
2020-07-02 13:00:00,254.74,257.48,254.73,257.31,17828.0,254.74,257.48,254.73,257.31,17828.0
2020-07-02 13:30:00,257.16,257.67,256.51,256.7,15410.0,257.16,257.67,256.51,256.7,15410.0
2020-07-02 14:00:00,256.64,256.67,255.56,256.38,10977.0,256.64,256.67,255.56,256.38,10977.0
2020-07-02 14:30:00,256.5,258.0,256.35,257.93,14005.0,256.5,258.0,256.35,257.93,14005.0
2020-07-02 15:00:00,257.98,257.98,256.45,257.48,22795.0,257.98,257.98,256.45,257.48,22795.0
2020-07-02 15:30:00,257.43,257.84,253.83,255.39,83341.0,257.43,257.84,253.83,255.39,83341.0
2020-07-06 09:30:00,260.0,262.49,257.51,261.11,57501.0,260.0,262.49,257.51,261.11,57501.0
2020-07-06 10:00:00,261.27,261.69,258.81,259.96,37269.0,261.27,261.69,258.81,259.96,37269.0
2020-07-06 10:30:00,260.03,262.38,259.95,260.71,26135.0,260.03,262.38,259.95,260.71,26135.0
2020-07-06 11:00:00,260.68,263.18,259.91,260.65,41312.0,260.68,263.18,259.91,260.65,41312.0
2020-07-06 11:30:00,260.51,262.06,259.15,259.48,20463.0,260.51,262.06,259.15,259.48,20463.0
2020-07-06 12:00:00,259.44,260.0,258.53,259.72,14076.0,259.44,260.0,258.53,259.72,14076.0
2020-07-06 12:30:00,259.75,260.9,259.47,260.78,19765.0,259.75,260.9,259.47,260.78,19765.0
2020-07-06 13:00:00,260.85,261.19,259.8,260.52,12952.0,260.85,261.19,259.8,260.52,12952.0
2020-07-06 13:30:00,260.53,261.35,260.13,260.82,31562.0,260.53,261.35,260.13,260.82,31562.0
2020-07-06 14:00:00,260.56,260.57,256.76,258.16,21567.0,260.56,260.57,256.76,258.16,21567.0
2020-07-06 14:30:00,258.15,259.51,257.97,259.43,10509.0,258.15,259.51,257.97,259.43,10509.0
2020-07-06 15:00:00,259.58,259.58,258.52,259.35,18238.0,259.58,259.58,258.52,259.35,18238.0
2020-07-06 15:30:00,259.65,260.0,258.25,259.3,67717.0,259.65,260.0,258.25,259.3,67717.0
2020-07-07 09:30:00,256.7,259.71,255.99,258.98,42931.0,256.7,259.71,255.99,258.98,42931.0
2020-07-07 10:00:00,258.41,261.22,258.28,260.6,19378.0,258.41,261.22,258.28,260.6,19378.0
2020-07-07 10:30:00,260.87,262.68,259.01,262.46,25701.0,260.87,262.68,259.01,262.46,25701.0
2020-07-07 11:00:00,262.63,263.2,261.28,262.63,37669.0,262.63,263.2,261.28,262.63,37669.0
2020-07-07 11:30:00,262.54,262.9,261.05,261.46,32423.0,262.54,262.9,261.05,261.46,32423.0
2020-07-07 12:00:00,261.6,261.96,258.6,259.95,19721.0,261.6,261.96,258.6,259.95,19721.0
2020-07-07 12:30:00,259.92,261.17,259.69,259.79,18585.0,259.92,261.17,259.69,259.79,18585.0
2020-07-07 13:00:00,260.01,261.85,260.01,261.85,14408.0,260.01,261.85,260.01,261.85,14408.0
2020-07-07 13:30:00,261.61,263.08,261.15,262.73,27777.0,261.61,263.08,261.15,262.73,27777.0
2020-07-07 14:00:00,262.46,262.73,260.53,260.81,22606.0,262.46,262.73,260.53,260.81,22606.0
2020-07-07 14:30:00,260.58,261.21,259.7,260.49,31047.0,260.58,261.21,259.7,260.49,31047.0
2020-07-07 15:00:00,260.38,260.38,256.25,257.03,35907.0,260.38,260.38,256.25,257.03,35907.0
2020-07-07 15:30:00,257.05,258.56,256.85,257.55,63970.0,257.05,258.56,256.85,257.55,63970.0
2020-07-08 09:30:00,258.89,269.19,257.51,268.2,144413.0,258.89,269.19,257.51,268.2,144413.0
2020-07-08 10:00:00,268.38,269.04,265.35,265.5,64142.0,268.38,269.04,265.35,265.5,64142.0
2020-07-08 10:30:00,265.67,269.21,265.39,268.41,51688.0,265.67,269.21,265.39,268.41,51688.0
2020-07-08 11:00:00,268.31,268.31,264.0,265.28,56458.0,268.31,268.31,264.0,265.28,56458.0
2020-07-08 11:30:00,266.07,267.13,265.5,266.09,24662.0,266.07,267.13,265.5,266.09,24662.0
2020-07-08 12:00:00,265.92,266.25,262.92,263.5,45913.0,265.92,266.25,262.92,263.5,45913.0
2020-07-08 12:30:00,263.39,264.87,263.25,264.52,18993.0,263.39,264.87,263.25,264.52,18993.0
2020-07-08 13:00:00,264.72,264.72,262.25,262.84,34191.0,264.72,264.72,262.25,262.84,34191.0
2020-07-08 13:30:00,262.77,264.14,262.77,263.06,17146.0,262.77,264.14,262.77,263.06,17146.0
2020-07-08 14:00:00,263.06,264.87,262.45,263.63,25439.0,263.06,264.87,262.45,263.63,25439.0
2020-07-08 14:30:00,263.56,263.56,262.03,262.91,28715.0,263.56,263.56,262.03,262.91,28715.0
2020-07-08 15:00:00,262.93,264.36,262.92,263.18,45599.0,262.93,264.36,262.92,263.18,45599.0
2020-07-08 15:30:00,263.24,265.49,263.24,265.35,156683.0,263.24,265.49,263.24,265.35,156683.0
2020-07-09 09:30:00,264.94,266.89,260.96,262.62,37767.0,264.94,266.89,260.96,262.62,37767.0
2020-07-09 10:00:00,262.26,263.75,261.0,262.35,39758.0,262.26,263.75,261.0,262.35,39758.0
2020-07-09 10:30:00,262.02,263.6,257.75,258.27,81005.0,262.02,263.6,257.75,258.27,81005.0
2020-07-09 11:00:00,258.02,260.65,256.53,259.23,39935.0,258.02,260.65,256.53,259.23,39935.0
2020-07-09 11:30:00,258.76,259.9,257.02,259.49,18735.0,258.76,259.9,257.02,259.49,18735.0
2020-07-09 12:00:00,259.65,261.38,259.49,260.88,19542.0,259.65,261.38,259.49,260.88,19542.0
2020-07-09 12:30:00,260.94,261.83,260.0,261.83,14819.0,260.94,261.83,260.0,261.83,14819.0
2020-07-09 13:00:00,261.55,263.6,261.2,261.91,22212.0,261.55,263.6,261.2,261.91,22212.0
2020-07-09 13:30:00,262.04,263.0,261.06,261.23,12994.0,262.04,263.0,261.06,261.23,12994.0
2020-07-09 14:00:00,261.22,263.16,261.22,262.17,11513.0,261.22,263.16,261.22,262.17,11513.0
2020-07-09 14:30:00,261.72,261.89,260.77,261.83,11242.0,261.72,261.89,260.77,261.83,11242.0
2020-07-09 15:00:00,261.83,263.15,260.7,260.74,24706.0,261.83,263.15,260.7,260.74,24706.0
2020-07-09 15:30:00,260.79,262.42,260.3,260.6,89627.0,260.79,262.42,260.3,260.6,89627.0
2020-07-10 09:30:00,261.03,261.83,257.93,259.78,24619.0,261.03,261.83,257.93,259.78,24619.0
2020-07-10 10:00:00,259.53,261.34,258.3,260.53,15465.0,259.53,261.34,258.3,260.53,15465.0
2020-07-10 10:30:00,260.27,262.38,260.0,260.38,13514.0,260.27,262.38,260.0,260.38,13514.0
2020-07-10 11:00:00,260.47,260.89,260.0,260.28,21312.0,260.47,260.89,260.0,260.28,21312.0
2020-07-10 11:30:00,260.26,261.27,259.62,260.73,18601.0,260.26,261.27,259.62,260.73,18601.0
2020-07-10 12:00:00,260.46,261.4,259.97,260.26,15690.0,260.46,261.4,259.97,260.26,15690.0
2020-07-10 12:30:00,260.25,260.95,259.86,260.75,11994.0,260.25,260.95,259.86,260.75,11994.0
2020-07-10 13:00:00,260.88,260.89,259.93,260.21,12800.0,260.88,260.89,259.93,260.21,12800.0
2020-07-10 13:30:00,260.56,261.41,259.85,260.55,16244.0,260.56,261.41,259.85,260.55,16244.0
2020-07-10 14:00:00,260.5,260.6,259.9,260.16,16367.0,260.5,260.6,259.9,260.16,16367.0
2020-07-10 14:30:00,259.97,260.35,259.11,259.24,29018.0,259.97,260.35,259.11,259.24,29018.0
2020-07-10 15:00:00,259.13,261.08,258.67,259.69,27467.0,259.13,261.08,258.67,259.69,27467.0
2020-07-10 15:30:00,259.73,261.89,259.72,261.28,80539.0,259.73,261.89,259.72,261.28,80539.0
2020-07-13 09:30:00,263.41,264.2,259.66,259.99,38678.0,263.41,264.2,259.66,259.99,38678.0
2020-07-13 10:00:00,260.12,265.91,259.56,265.91,30586.0,260.12,265.91,259.56,265.91,30586.0
2020-07-13 10:30:00,265.85,273.59,265.85,272.61,108563.0,265.85,273.59,265.85,272.61,108563.0
2020-07-13 11:00:00,272.57,275.63,272.05,274.1,74559.0,272.57,275.63,272.05,274.1,74559.0
2020-07-13 11:30:00,274.23,274.81,271.3,272.42,50356.0,274.23,274.81,271.3,272.42,50356.0
2020-07-13 12:00:00,272.52,273.35,269.9,271.35,53520.0,272.52,273.35,269.9,271.35,53520.0
2020-07-13 12:30:00,270.89,271.81,270.0,270.13,11715.0,270.89,271.81,270.0,270.13,11715.0
2020-07-13 13:00:00,270.07,272.82,269.01,272.77,19550.0,270.07,272.82,269.01,272.77,19550.0
2020-07-13 13:30:00,272.99,274.23,271.05,271.05,23429.0,272.99,274.23,271.05,271.05,23429.0
2020-07-13 14:00:00,270.93,271.71,265.2,265.2,81221.0,270.93,271.71,265.2,265.2,81221.0
2020-07-13 14:30:00,265.51,268.17,264.21,267.46,40279.0,265.51,268.17,264.21,267.46,40279.0
2020-07-13 15:00:00,267.24,267.24,261.18,261.71,48977.0,267.24,267.24,261.18,261.71,48977.0
2020-07-13 15:30:00,261.69,262.67,258.4,258.42,158705.0,261.69,262.67,258.4,258.42,158705.0
2020-07-14 09:30:00,257.76,261.85,254.51,258.21,63431.0,257.76,261.85,254.51,258.21,63431.0
2020-07-14 10:00:00,257.1,258.73,254.1,257.24,40384.0,257.1,258.73,254.1,257.24,40384.0
2020-07-14 10:30:00,257.49,263.05,257.49,260.44,50333.0,257.49,263.05,257.49,260.44,50333.0
2020-07-14 11:00:00,260.37,261.98,259.25,260.5,15571.0,260.37,261.98,259.25,260.5,15571.0
2020-07-14 11:30:00,260.44,263.04,260.05,260.89,13952.0,260.44,263.04,260.05,260.89,13952.0
2020-07-14 12:00:00,260.82,262.33,259.66,261.77,11528.0,260.82,262.33,259.66,261.77,11528.0
2020-07-14 12:30:00,261.85,262.7,260.69,260.69,12874.0,261.85,262.7,260.69,260.69,12874.0
2020-07-14 13:00:00,260.83,262.19,260.0,261.79,11474.0,260.83,262.19,260.0,261.79,11474.0
2020-07-14 13:30:00,261.62,262.8,261.3,262.59,10912.0,261.62,262.8,261.3,262.59,10912.0
2020-07-14 14:00:00,262.27,265.97,262.27,264.57,20453.0,262.27,265.97,262.27,264.57,20453.0
2020-07-14 14:30:00,264.75,264.89,262.81,263.87,18233.0,264.75,264.89,262.81,263.87,18233.0
2020-07-14 15:00:00,263.91,264.57,263.0,264.38,19501.0,263.91,264.57,263.0,264.38,19501.0
2020-07-14 15:30:00,264.52,267.51,264.07,267.22,71533.0,264.52,267.51,264.07,267.22,71533.0
2020-07-15 09:30:00,273.32,277.06,269.56,273.5,86012.0,273.32,277.06,269.56,273.5,86012.0
2020-07-15 10:00:00,273.52,276.01,272.01,275.37,45501.0,273.52,276.01,272.01,275.37,45501.0
2020-07-15 10:30:00,275.49,278.38,274.62,275.0,72861.0,275.49,278.38,274.62,275.0,72861.0
2020-07-15 11:00:00,275.37,276.58,273.35,276.13,99349.0,275.37,276.58,273.35,276.13,99349.0
2020-07-15 11:30:00,276.09,276.1,273.13,273.13,26204.0,276.09,276.1,273.13,273.13,26204.0
2020-07-15 12:00:00,273.53,275.61,271.35,275.61,37958.0,273.53,275.61,271.35,275.61,37958.0
2020-07-15 12:30:00,275.31,277.55,274.3,277.2,21437.0,275.31,277.55,274.3,277.2,21437.0
2020-07-15 13:00:00,276.83,277.11,275.17,276.16,23707.0,276.83,277.11,275.17,276.16,23707.0
2020-07-15 13:30:00,275.69,277.8,275.68,277.15,19192.0,275.69,277.8,275.68,277.15,19192.0
2020-07-15 14:00:00,277.02,278.24,276.73,277.33,23321.0,277.02,278.24,276.73,277.33,23321.0
2020-07-15 14:30:00,277.43,280.12,277.11,277.11,40099.0,277.43,280.12,277.11,277.11,40099.0
2020-07-15 15:00:00,277.02,279.72,277.02,279.38,82786.0,277.02,279.72,277.02,279.38,82786.0
2020-07-15 15:30:00,279.34,280.74,279.05,279.81,108308.0,279.34,280.74,279.05,279.81,108308.0
2020-07-16 09:30:00,278.92,287.51,275.6,282.34,105480.0,278.92,287.51,275.6,282.34,105480.0
2020-07-16 10:00:00,282.69,283.15,279.38,279.82,83335.0,282.69,283.15,279.38,279.82,83335.0
2020-07-16 10:30:00,279.76,282.35,279.29,281.15,59165.0,279.76,282.35,279.29,281.15,59165.0
2020-07-16 11:00:00,280.94,281.26,279.88,281.11,62634.0,280.94,281.26,279.88,281.11,62634.0
2020-07-16 11:30:00,281.05,283.56,280.67,281.64,36760.0,281.05,283.56,280.67,281.64,36760.0
2020-07-16 12:00:00,281.59,282.11,280.96,281.28,28175.0,281.59,282.11,280.96,281.28,28175.0
2020-07-16 12:30:00,281.4,281.67,280.18,280.34,29957.0,281.4,281.67,280.18,280.34,29957.0
2020-07-16 13:00:00,280.34,281.72,279.61,280.57,24706.0,280.34,281.72,279.61,280.57,24706.0
2020-07-16 13:30:00,280.63,280.76,278.24,278.95,28942.0,280.63,280.76,278.24,278.95,28942.0
2020-07-16 14:00:00,278.95,280.2,278.95,280.15,36311.0,278.95,280.2,278.95,280.15,36311.0
2020-07-16 14:30:00,280.17,281.05,279.85,280.18,37185.0,280.17,281.05,279.85,280.18,37185.0
2020-07-16 15:00:00,280.05,281.11,279.68,281.11,29459.0,280.05,281.11,279.68,281.11,29459.0
2020-07-16 15:30:00,280.96,281.96,280.05,281.89,64041.0,280.96,281.96,280.05,281.89,64041.0
2020-07-17 09:30:00,285.06,285.95,283.67,285.06,49438.0,285.06,285.95,283.67,285.06,49438.0
2020-07-17 10:00:00,285.01,285.02,279.03,280.38,47906.0,285.01,285.02,279.03,280.38,47906.0
2020-07-17 10:30:00,280.14,282.35,279.8,281.63,27614.0,280.14,282.35,279.8,281.63,27614.0
2020-07-17 11:00:00,281.49,282.55,280.77,281.63,9059.0,281.49,282.55,280.77,281.63,9059.0
2020-07-17 11:30:00,281.59,282.8,281.05,281.35,9083.0,281.59,282.8,281.05,281.35,9083.0
2020-07-17 12:00:00,281.34,283.54,281.33,283.33,14787.0,281.34,283.54,281.33,283.33,14787.0
2020-07-17 12:30:00,283.24,283.55,282.55,283.44,9217.0,283.24,283.55,282.55,283.44,9217.0
2020-07-17 13:00:00,283.22,283.6,282.81,283.38,13411.0,283.22,283.6,282.81,283.38,13411.0
2020-07-17 13:30:00,283.22,283.56,282.45,283.48,15873.0,283.22,283.56,282.45,283.48,15873.0
2020-07-17 14:00:00,283.49,286.08,283.49,285.27,15317.0,283.49,286.08,283.49,285.27,15317.0
2020-07-17 14:30:00,284.86,285.36,284.67,285.14,14595.0,284.86,285.36,284.67,285.14,14595.0
2020-07-17 15:00:00,285.11,285.67,284.84,285.44,21860.0,285.11,285.67,284.84,285.44,21860.0
2020-07-17 15:30:00,285.48,286.46,285.38,285.63,107086.0,285.48,286.46,285.38,285.63,107086.0
2020-07-20 09:30:00,284.61,287.66,281.5,283.0,79757.0,284.61,287.66,281.5,283.0,79757.0
2020-07-20 10:00:00,283.0,283.39,277.26,278.32,61630.0,283.0,283.39,277.26,278.32,61630.0
2020-07-20 10:30:00,278.51,279.98,277.0,277.17,24958.0,278.51,279.98,277.0,277.17,24958.0
2020-07-20 11:00:00,278.44,279.69,277.37,279.31,12746.0,278.44,279.69,277.37,279.31,12746.0
2020-07-20 11:30:00,278.91,280.74,278.61,279.7,20186.0,278.91,280.74,278.61,279.7,20186.0
2020-07-20 12:00:00,279.09,279.56,278.33,278.33,5869.0,279.09,279.56,278.33,278.33,5869.0
2020-07-20 12:30:00,278.6,280.0,278.26,279.77,9574.0,278.6,280.0,278.26,279.77,9574.0
2020-07-20 13:00:00,279.81,280.23,278.66,279.56,11164.0,279.81,280.23,278.66,279.56,11164.0
2020-07-20 13:30:00,279.65,281.33,279.28,280.45,22954.0,279.65,281.33,279.28,280.45,22954.0
2020-07-20 14:00:00,280.63,282.07,280.6,281.18,7345.0,280.63,282.07,280.6,281.18,7345.0
2020-07-20 14:30:00,281.32,281.96,281.03,281.31,6121.0,281.32,281.96,281.03,281.31,6121.0
2020-07-20 15:00:00,281.28,281.79,280.83,281.62,5325.0,281.28,281.79,280.83,281.62,5325.0
2020-07-20 15:30:00,281.87,282.33,280.0,280.28,45535.0,281.87,282.33,280.0,280.28,45535.0
2020-07-21 09:30:00,282.76,285.75,282.63,285.16,27895.0,282.76,285.75,282.63,285.16,27895.0
2020-07-21 10:00:00,285.32,285.38,281.02,281.02,15972.0,285.32,285.38,281.02,281.02,15972.0
2020-07-21 10:30:00,281.34,282.23,280.49,281.75,12739.0,281.34,282.23,280.49,281.75,12739.0
2020-07-21 11:00:00,281.79,284.55,281.34,284.11,10901.0,281.79,284.55,281.34,284.11,10901.0
2020-07-21 11:30:00,284.11,284.11,282.13,282.51,6185.0,284.11,284.11,282.13,282.51,6185.0
2020-07-21 12:00:00,282.75,283.56,282.4,283.28,5697.0,282.75,283.56,282.4,283.28,5697.0
2020-07-21 12:30:00,283.39,284.7,283.25,284.08,9713.0,283.39,284.7,283.25,284.08,9713.0
2020-07-21 13:00:00,284.22,284.9,283.64,284.59,7504.0,284.22,284.9,283.64,284.59,7504.0
2020-07-21 13:30:00,284.75,285.41,284.58,284.65,5309.0,284.75,285.41,284.58,284.65,5309.0
2020-07-21 14:00:00,284.54,285.04,284.38,284.93,5100.0,284.54,285.04,284.38,284.93,5100.0
2020-07-21 14:30:00,284.8,284.88,283.23,283.23,6951.0,284.8,284.88,283.23,283.23,6951.0
2020-07-21 15:00:00,283.35,283.35,280.11,280.26,41035.0,283.35,283.35,280.11,280.26,41035.0
2020-07-21 15:30:00,280.31,282.37,280.0,281.13,62563.0,280.31,282.37,280.0,281.13,62563.0
2020-07-22 09:30:00,280.1,284.56,280.1,283.59,13594.0,280.1,284.56,280.1,283.59,13594.0
2020-07-22 10:00:00,283.51,286.4,283.5,284.89,26143.0,283.51,286.4,283.5,284.89,26143.0
2020-07-22 10:30:00,284.91,286.49,283.19,283.73,22012.0,284.91,286.49,283.19,283.73,22012.0
2020-07-22 11:00:00,284.24,285.64,282.3,285.64,23192.0,284.24,285.64,282.3,285.64,23192.0
2020-07-22 11:30:00,285.31,285.56,283.84,284.1,19254.0,285.31,285.56,283.84,284.1,19254.0
2020-07-22 12:00:00,284.29,285.35,284.26,285.18,14489.0,284.29,285.35,284.26,285.18,14489.0
2020-07-22 12:30:00,284.97,285.26,282.6,282.69,11133.0,284.97,285.26,282.6,282.69,11133.0
2020-07-22 13:00:00,282.65,283.03,281.47,282.64,12234.0,282.65,283.03,281.47,282.64,12234.0
2020-07-22 13:30:00,282.84,282.96,281.51,281.61,11810.0,282.84,282.96,281.51,281.61,11810.0
2020-07-22 14:00:00,281.49,282.69,281.44,282.11,20045.0,281.49,282.69,281.44,282.11,20045.0
2020-07-22 14:30:00,282.02,283.86,281.55,283.61,10513.0,282.02,283.86,281.55,283.61,10513.0
2020-07-22 15:00:00,283.85,285.19,283.4,284.5,15589.0,283.85,285.19,283.4,284.5,15589.0
2020-07-22 15:30:00,284.32,285.55,284.32,285.08,57777.0,284.32,285.55,284.32,285.08,57777.0
2020-07-23 09:30:00,285.7,288.45,284.6,286.0,15287.0,285.7,288.45,284.6,286.0,15287.0
2020-07-23 10:00:00,286.49,287.0,283.16,285.66,17684.0,286.49,287.0,283.16,285.66,17684.0
2020-07-23 10:30:00,286.16,287.24,284.89,284.9,11520.0,286.16,287.24,284.89,284.9,11520.0
2020-07-23 11:00:00,284.86,286.91,284.53,286.11,13822.0,284.86,286.91,284.53,286.11,13822.0
2020-07-23 11:30:00,285.5,286.57,284.91,285.22,9096.0,285.5,286.57,284.91,285.22,9096.0
2020-07-23 12:00:00,285.2,285.22,281.39,281.61,22121.0,285.2,285.22,281.39,281.61,22121.0
2020-07-23 12:30:00,281.45,282.6,280.0,280.89,23001.0,281.45,282.6,280.0,280.89,23001.0
2020-07-23 13:00:00,281.01,281.89,280.0,280.74,20637.0,281.01,281.89,280.0,280.74,20637.0
2020-07-23 13:30:00,281.11,281.32,278.9,279.72,33283.0,281.11,281.32,278.9,279.72,33283.0
2020-07-23 14:00:00,280.01,280.59,277.85,280.23,23350.0,280.01,280.59,277.85,280.23,23350.0
2020-07-23 14:30:00,280.07,283.65,279.76,282.48,29796.0,280.07,283.65,279.76,282.48,29796.0
2020-07-23 15:00:00,282.54,282.86,281.23,282.5,20055.0,282.54,282.86,281.23,282.5,20055.0
2020-07-23 15:30:00,281.89,283.13,281.02,282.86,62752.0,281.89,283.13,281.02,282.86,62752.0
2020-07-24 09:30:00,280.0,283.84,277.02,282.02,58667.0,280.0,283.84,277.02,282.02,58667.0
2020-07-24 10:00:00,282.01,284.1,279.84,282.4,35732.0,282.01,284.1,279.84,282.4,35732.0
2020-07-24 10:30:00,282.4,286.24,281.46,286.24,28660.0,282.4,286.24,281.46,286.24,28660.0
2020-07-24 11:00:00,286.33,286.68,282.93,283.96,14401.0,286.33,286.68,282.93,283.96,14401.0
2020-07-24 11:30:00,283.68,285.62,283.67,284.89,10359.0,283.68,285.62,283.67,284.89,10359.0
2020-07-24 12:00:00,285.58,285.58,283.97,285.23,21590.0,285.58,285.58,283.97,285.23,21590.0
2020-07-24 12:30:00,285.35,286.19,284.57,286.04,47601.0,285.35,286.19,284.57,286.04,47601.0
2020-07-24 13:00:00,286.32,286.33,281.5,283.45,32387.0,286.32,286.33,281.5,283.45,32387.0
2020-07-24 13:30:00,283.73,285.5,283.01,285.05,6505.0,283.73,285.5,283.01,285.05,6505.0
2020-07-24 14:00:00,285.06,285.75,284.91,285.36,6588.0,285.06,285.75,284.91,285.36,6588.0
2020-07-24 14:30:00,285.61,285.63,284.08,285.28,7282.0,285.61,285.63,284.08,285.28,7282.0
2020-07-24 15:00:00,285.05,285.94,283.9,284.19,12719.0,285.05,285.94,283.9,284.19,12719.0
2020-07-24 15:30:00,284.36,286.06,283.35,284.65,64243.0,284.36,286.06,283.35,284.65,64243.0
2020-07-27 09:30:00,284.65,286.55,282.03,286.55,13671.0,284.65,286.55,282.03,286.55,13671.0
2020-07-27 10:00:00,287.0,289.68,286.25,289.0,26394.0,287.0,289.68,286.25,289.0,26394.0
2020-07-27 10:30:00,289.17,290.03,288.51,288.72,18604.0,289.17,290.03,288.51,288.72,18604.0
2020-07-27 11:00:00,288.72,289.57,285.58,286.18,14396.0,288.72,289.57,285.58,286.18,14396.0
2020-07-27 11:30:00,286.19,288.03,285.04,286.95,17482.0,286.19,288.03,285.04,286.95,17482.0
2020-07-27 12:00:00,286.97,289.31,286.72,289.06,23758.0,286.97,289.31,286.72,289.06,23758.0
2020-07-27 12:30:00,288.92,289.62,288.11,288.88,12109.0,288.92,289.62,288.11,288.88,12109.0
2020-07-27 13:00:00,288.76,290.4,288.36,290.4,6133.0,288.76,290.4,288.36,290.4,6133.0
2020-07-27 13:30:00,290.32,290.32,288.89,289.07,7091.0,290.32,290.32,288.89,289.07,7091.0
2020-07-27 14:00:00,289.1,290.61,288.96,290.5,7699.0,289.1,290.61,288.96,290.5,7699.0
2020-07-27 14:30:00,290.31,290.54,289.23,289.8,8741.0,290.31,290.54,289.23,289.8,8741.0
2020-07-27 15:00:00,290.22,292.0,290.06,291.53,14687.0,290.22,292.0,290.06,291.53,14687.0
2020-07-27 15:30:00,291.55,292.53,291.16,291.86,44451.0,291.55,292.53,291.16,291.86,44451.0
2020-07-28 09:30:00,291.08,292.7,286.47,287.86,17380.0,291.08,292.7,286.47,287.86,17380.0
2020-07-28 10:00:00,288.94,289.4,287.22,288.18,8003.0,288.94,289.4,287.22,288.18,8003.0
2020-07-28 10:30:00,288.12,288.43,286.57,288.21,13323.0,288.12,288.43,286.57,288.21,13323.0
2020-07-28 11:00:00,288.34,288.34,286.36,286.69,7246.0,288.34,288.34,286.36,286.69,7246.0
2020-07-28 11:30:00,287.25,287.42,284.82,284.95,20020.0,287.25,287.42,284.82,284.95,20020.0
2020-07-28 12:00:00,284.54,284.54,283.3,284.07,13551.0,284.54,284.54,283.3,284.07,13551.0
2020-07-28 12:30:00,284.07,284.25,283.5,283.72,22538.0,284.07,284.25,283.5,283.72,22538.0
2020-07-28 13:00:00,284.0,284.09,283.5,284.06,13654.0,284.0,284.09,283.5,284.06,13654.0
2020-07-28 13:30:00,284.09,284.7,283.86,284.7,8207.0,284.09,284.7,283.86,284.7,8207.0
2020-07-28 14:00:00,284.74,284.75,282.67,282.75,11888.0,284.74,284.75,282.67,282.75,11888.0
2020-07-28 14:30:00,282.63,282.79,281.7,282.0,19173.0,282.63,282.79,281.7,282.0,19173.0
2020-07-28 15:00:00,282.11,282.11,280.21,281.14,31036.0,282.11,282.11,280.21,281.14,31036.0
2020-07-28 15:30:00,281.14,281.51,278.13,278.76,59657.0,281.14,281.51,278.13,278.76,59657.0
2020-07-29 09:30:00,281.8,285.07,281.03,282.47,20718.0,281.8,285.07,281.03,282.47,20718.0
2020-07-29 10:00:00,282.88,286.79,282.68,285.98,31859.0,282.88,286.79,282.68,285.98,31859.0
2020-07-29 10:30:00,286.04,287.27,285.37,286.87,15950.0,286.04,287.27,285.37,286.87,15950.0
2020-07-29 11:00:00,286.83,286.88,284.8,285.88,8237.0,286.83,286.88,284.8,285.88,8237.0
2020-07-29 11:30:00,285.57,285.57,284.09,284.63,7297.0,285.57,285.57,284.09,284.63,7297.0
2020-07-29 12:00:00,284.11,285.34,282.95,285.34,6337.0,284.11,285.34,282.95,285.34,6337.0
2020-07-29 12:30:00,285.14,285.85,284.87,284.88,8609.0,285.14,285.85,284.87,284.88,8609.0
2020-07-29 13:00:00,285.12,285.12,283.65,284.69,7718.0,285.12,285.12,283.65,284.69,7718.0
2020-07-29 13:30:00,284.65,285.02,283.73,284.34,5197.0,284.65,285.02,283.73,284.34,5197.0
2020-07-29 14:00:00,284.12,285.19,283.7,285.05,9069.0,284.12,285.19,283.7,285.05,9069.0
2020-07-29 14:30:00,284.86,285.44,283.35,283.66,18548.0,284.86,285.44,283.35,283.66,18548.0
2020-07-29 15:00:00,283.72,284.9,282.89,284.68,20726.0,283.72,284.9,282.89,284.68,20726.0
2020-07-29 15:30:00,285.05,286.31,284.88,285.37,40043.0,285.05,286.31,284.88,285.37,40043.0
2020-07-30 09:30:00,281.7,288.79,281.7,287.26,27739.0,281.7,288.79,281.7,287.26,27739.0
2020-07-30 10:00:00,287.57,287.57,285.24,286.13,8681.0,287.57,287.57,285.24,286.13,8681.0
2020-07-30 10:30:00,286.14,287.55,285.57,285.76,13254.0,286.14,287.55,285.57,285.76,13254.0
2020-07-30 11:00:00,285.94,286.06,283.36,284.78,11916.0,285.94,286.06,283.36,284.78,11916.0
2020-07-30 11:30:00,284.61,287.0,284.42,286.62,4458.0,284.61,287.0,284.42,286.62,4458.0
2020-07-30 12:00:00,287.16,287.48,285.73,286.91,3634.0,287.16,287.48,285.73,286.91,3634.0
2020-07-30 12:30:00,287.21,287.48,285.36,285.54,3229.0,287.21,287.48,285.36,285.54,3229.0
2020-07-30 13:00:00,285.31,286.17,285.14,285.66,4127.0,285.31,286.17,285.14,285.66,4127.0
2020-07-30 13:30:00,285.66,288.24,285.06,288.12,23259.0,285.66,288.24,285.06,288.12,23259.0
2020-07-30 14:00:00,288.35,289.55,288.04,288.87,7722.0,288.35,289.55,288.04,288.87,7722.0
2020-07-30 14:30:00,289.01,290.67,288.88,289.22,10058.0,289.01,290.67,288.88,289.22,10058.0
2020-07-30 15:00:00,289.33,291.23,289.17,290.81,23200.0,289.33,291.23,289.17,290.81,23200.0
2020-07-30 15:30:00,290.7,291.4,289.14,289.97,51159.0,290.7,291.4,289.14,289.97,51159.0
2020-07-31 09:30:00,291.0,291.46,287.64,288.14,13072.0,291.0,291.46,287.64,288.14,13072.0
2020-07-31 10:00:00,288.65,288.65,284.38,285.86,19941.0,288.65,288.65,284.38,285.86,19941.0
2020-07-31 10:30:00,286.21,287.5,284.0,285.7,9980.0,286.21,287.5,284.0,285.7,9980.0
2020-07-31 11:00:00,286.61,286.69,285.55,285.85,6470.0,286.61,286.69,285.55,285.85,6470.0
2020-07-31 11:30:00,286.11,286.11,283.66,284.03,10821.0,286.11,286.11,283.66,284.03,10821.0
2020-07-31 12:00:00,283.95,284.13,282.86,284.13,8986.0,283.95,284.13,282.86,284.13,8986.0
2020-07-31 12:30:00,283.98,284.19,282.15,283.02,12046.0,283.98,284.19,282.15,283.02,12046.0
2020-07-31 13:00:00,283.16,284.72,282.99,284.25,6054.0,283.16,284.72,282.99,284.25,6054.0
2020-07-31 13:30:00,284.33,284.55,283.4,283.43,5881.0,284.33,284.55,283.4,283.43,5881.0
2020-07-31 14:00:00,283.87,284.39,282.77,283.69,5802.0,283.87,284.39,282.77,283.69,5802.0
2020-07-31 14:30:00,284.03,284.71,283.8,284.07,20905.0,284.03,284.71,283.8,284.07,20905.0
2020-07-31 15:00:00,284.01,286.3,283.5,286.26,11438.0,284.01,286.3,283.5,286.26,11438.0
2020-07-31 15:30:00,286.37,287.63,284.77,287.19,53596.0,286.37,287.63,284.77,287.19,53596.0
2020-08-03 09:30:00,290.0,298.43,289.12,298.43,47246.0,290.0,298.43,289.12,298.43,47246.0
2020-08-03 10:00:00,298.59,303.85,297.71,302.89,57902.0,298.59,303.85,297.71,302.89,57902.0
2020-08-03 10:30:00,303.51,305.2,302.0,302.34,50580.0,303.51,305.2,302.0,302.34,50580.0
2020-08-03 11:00:00,302.6,302.88,300.0,302.19,26323.0,302.6,302.88,300.0,302.19,26323.0
2020-08-03 11:30:00,302.21,302.44,300.37,300.67,26720.0,302.21,302.44,300.37,300.67,26720.0
2020-08-03 12:00:00,300.75,300.76,297.0,297.9,15286.0,300.75,300.76,297.0,297.9,15286.0
2020-08-03 12:30:00,298.06,299.24,297.05,297.25,20259.0,298.06,299.24,297.05,297.25,20259.0
2020-08-03 13:00:00,297.23,297.32,295.78,296.19,22944.0,297.23,297.32,295.78,296.19,22944.0
2020-08-03 13:30:00,296.2,297.91,296.02,297.03,13319.0,296.2,297.91,296.02,297.03,13319.0
2020-08-03 14:00:00,297.2,297.21,294.38,295.15,17705.0,297.2,297.21,294.38,295.15,17705.0
2020-08-03 14:30:00,295.47,297.51,295.46,296.07,12018.0,295.47,297.51,295.46,296.07,12018.0
2020-08-03 15:00:00,296.28,296.36,294.95,295.1,16050.0,296.28,296.36,294.95,295.1,16050.0
2020-08-03 15:30:00,294.85,295.56,293.57,293.89,70799.0,294.85,295.56,293.57,293.89,70799.0
2020-08-04 09:30:00,293.47,295.12,290.44,293.65,15701.0,293.47,295.12,290.44,293.65,15701.0
2020-08-04 10:00:00,294.11,296.64,293.47,293.85,12136.0,294.11,296.64,293.47,293.85,12136.0
2020-08-04 10:30:00,294.36,295.52,292.86,295.16,33226.0,294.36,295.52,292.86,295.16,33226.0
2020-08-04 11:00:00,295.05,295.75,294.19,295.75,27539.0,295.05,295.75,294.19,295.75,27539.0
2020-08-04 11:30:00,295.55,296.53,294.25,296.3,11106.0,295.55,296.53,294.25,296.3,11106.0
2020-08-04 12:00:00,295.66,295.7,292.3,294.16,15506.0,295.66,295.7,292.3,294.16,15506.0
2020-08-04 12:30:00,293.98,294.24,292.4,292.58,11069.0,293.98,294.24,292.4,292.58,11069.0
2020-08-04 13:00:00,292.16,293.86,292.15,292.67,6202.0,292.16,293.86,292.15,292.67,6202.0
2020-08-04 13:30:00,292.34,292.34,291.25,291.92,16052.0,292.34,292.34,291.25,291.92,16052.0
2020-08-04 14:00:00,291.99,292.09,289.62,289.62,14146.0,291.99,292.09,289.62,289.62,14146.0
2020-08-04 14:30:00,289.69,290.17,288.19,290.17,10957.0,289.69,290.17,288.19,290.17,10957.0
2020-08-04 15:00:00,290.23,292.25,289.75,291.69,76827.0,290.23,292.25,289.75,291.69,76827.0
2020-08-04 15:30:00,291.27,294.36,290.71,294.07,38914.0,291.27,294.36,290.71,294.07,38914.0
2020-08-05 09:30:00,297.44,298.61,294.21,295.37,18787.0,297.44,298.61,294.21,295.37,18787.0
2020-08-05 10:00:00,296.06,297.44,295.7,296.51,13779.0,296.06,297.44,295.7,296.51,13779.0
2020-08-05 10:30:00,296.5,296.51,294.26,296.06,15057.0,296.5,296.51,294.26,296.06,15057.0
2020-08-05 11:00:00,295.93,297.76,295.93,297.71,12672.0,295.93,297.76,295.93,297.71,12672.0
2020-08-05 11:30:00,297.86,298.41,297.33,297.48,7813.0,297.86,298.41,297.33,297.48,7813.0
2020-08-05 12:00:00,297.47,297.62,295.31,295.52,8900.0,297.47,297.62,295.31,295.52,8900.0
2020-08-05 12:30:00,294.83,297.07,294.77,295.34,3586.0,294.83,297.07,294.77,295.34,3586.0
2020-08-05 13:00:00,295.37,297.43,295.17,297.42,3649.0,295.37,297.43,295.17,297.42,3649.0
2020-08-05 13:30:00,297.11,298.5,297.08,298.49,5304.0,297.11,298.5,297.08,298.49,5304.0
2020-08-05 14:00:00,298.6,300.4,298.6,300.2,13986.0,298.6,300.4,298.6,300.2,13986.0
2020-08-05 14:30:00,300.26,300.84,299.11,299.75,6565.0,300.26,300.84,299.11,299.75,6565.0
2020-08-05 15:00:00,299.77,299.98,298.28,298.72,14425.0,299.77,299.98,298.28,298.72,14425.0
2020-08-05 15:30:00,298.83,301.03,298.73,300.81,26444.0,298.83,301.03,298.73,300.81,26444.0
2020-08-06 09:30:00,300.42,303.3,298.37,303.3,5918.0,300.42,303.3,298.37,303.3,5918.0
2020-08-06 10:00:00,303.04,303.04,299.25,300.25,7181.0,303.04,303.04,299.25,300.25,7181.0
2020-08-06 10:30:00,299.96,301.0,299.5,300.96,8577.0,299.96,301.0,299.5,300.96,8577.0
2020-08-06 11:00:00,301.8,302.1,299.19,299.71,8330.0,301.8,302.1,299.19,299.71,8330.0
2020-08-06 11:30:00,300.04,300.04,298.16,298.86,7708.0,300.04,300.04,298.16,298.86,7708.0
2020-08-06 12:00:00,298.69,300.05,298.69,299.85,3241.0,298.69,300.05,298.69,299.85,3241.0
2020-08-06 12:30:00,299.71,300.73,299.37,300.73,9010.0,299.71,300.73,299.37,300.73,9010.0
2020-08-06 13:00:00,300.84,302.74,300.63,302.25,16671.0,300.84,302.74,300.63,302.25,16671.0
2020-08-06 13:30:00,302.11,302.88,301.94,302.47,10528.0,302.11,302.88,301.94,302.47,10528.0
2020-08-06 14:00:00,302.12,303.01,302.12,302.55,4239.0,302.12,303.01,302.12,302.55,4239.0
2020-08-06 14:30:00,302.5,304.28,302.5,304.11,13495.0,302.5,304.28,302.5,304.11,13495.0
2020-08-06 15:00:00,304.3,304.3,300.83,301.36,9385.0,304.3,304.3,300.83,301.36,9385.0
2020-08-06 15:30:00,301.85,302.57,301.27,302.2,37088.0,301.85,302.57,301.27,302.2,37088.0
2020-08-07 09:30:00,303.09,309.99,303.09,309.13,40813.0,303.09,309.99,303.09,309.13,40813.0
2020-08-07 10:00:00,309.12,315.0,309.12,315.0,49075.0,309.12,315.0,309.12,315.0,49075.0
2020-08-07 10:30:00,315.13,315.13,312.38,313.75,24751.0,315.13,315.13,312.38,313.75,24751.0
2020-08-07 11:00:00,313.8,316.34,311.02,311.16,35558.0,313.8,316.34,311.02,311.16,35558.0
2020-08-07 11:30:00,311.14,316.0,311.14,314.49,30818.0,311.14,316.0,311.14,314.49,30818.0
2020-08-07 12:00:00,314.21,316.5,313.87,316.37,20503.0,314.21,316.5,313.87,316.37,20503.0
2020-08-07 12:30:00,316.64,317.61,313.22,314.31,31464.0,316.64,317.61,313.22,314.31,31464.0
2020-08-07 13:00:00,314.36,314.36,309.73,311.67,47408.0,314.36,314.36,309.73,311.67,47408.0
2020-08-07 13:30:00,311.54,312.16,308.28,308.9,21249.0,311.54,312.16,308.28,308.9,21249.0
2020-08-07 14:00:00,308.83,309.57,307.5,307.8,28290.0,308.83,309.57,307.5,307.8,28290.0
2020-08-07 14:30:00,307.63,310.68,306.81,310.67,26441.0,307.63,310.68,306.81,310.67,26441.0
2020-08-07 15:00:00,310.49,310.84,308.86,309.52,16873.0,310.49,310.84,308.86,309.52,16873.0
2020-08-07 15:30:00,309.59,311.39,309.01,311.35,55627.0,309.59,311.39,309.01,311.35,55627.0
2020-08-10 09:30:00,313.0,316.87,309.72,310.6,42095.0,313.0,316.87,309.72,310.6,42095.0
2020-08-10 10:00:00,310.61,311.49,308.51,310.78,12123.0,310.61,311.49,308.51,310.78,12123.0
2020-08-10 10:30:00,310.56,311.62,307.16,307.34,24712.0,310.56,311.62,307.16,307.34,24712.0
2020-08-10 11:00:00,307.2,311.73,305.97,310.38,14317.0,307.2,311.73,305.97,310.38,14317.0
2020-08-10 11:30:00,310.07,311.77,309.74,311.4,9677.0,310.07,311.77,309.74,311.4,9677.0
2020-08-10 12:00:00,311.52,311.52,309.3,310.18,9755.0,311.52,311.52,309.3,310.18,9755.0
2020-08-10 12:30:00,309.74,311.66,309.72,311.28,9162.0,309.74,311.66,309.72,311.28,9162.0
2020-08-10 13:00:00,311.28,313.21,310.91,313.21,5071.0,311.28,313.21,310.91,313.21,5071.0
2020-08-10 13:30:00,313.8,313.85,311.79,311.91,7175.0,313.8,313.85,311.79,311.91,7175.0
2020-08-10 14:00:00,311.91,312.92,311.55,312.14,7269.0,311.91,312.92,311.55,312.14,7269.0
2020-08-10 14:30:00,312.31,313.37,311.76,312.11,11888.0,312.31,313.37,311.76,312.11,11888.0
2020-08-10 15:00:00,312.2,313.37,311.38,311.38,10477.0,312.2,313.37,311.38,311.38,10477.0
2020-08-10 15:30:00,311.25,312.39,310.12,311.77,50758.0,311.25,312.39,310.12,311.77,50758.0
2020-08-11 09:30:00,314.28,314.28,309.15,310.51,20592.0,314.28,314.28,309.15,310.51,20592.0
2020-08-11 10:00:00,309.99,310.0,305.7,307.71,18973.0,309.99,310.0,305.7,307.71,18973.0
2020-08-11 10:30:00,307.5,308.82,306.79,308.22,19823.0,307.5,308.82,306.79,308.22,19823.0
2020-08-11 11:00:00,307.85,310.36,307.7,310.36,11275.0,307.85,310.36,307.7,310.36,11275.0
2020-08-11 11:30:00,310.25,310.25,308.4,309.39,6502.0,310.25,310.25,308.4,309.39,6502.0
2020-08-11 12:00:00,309.63,311.51,309.31,311.51,12341.0,309.63,311.51,309.31,311.51,12341.0
2020-08-11 12:30:00,311.23,312.97,311.06,311.42,6362.0,311.23,312.97,311.06,311.42,6362.0
2020-08-11 13:00:00,311.46,312.1,310.18,312.1,4281.0,311.46,312.1,310.18,312.1,4281.0
2020-08-11 13:30:00,311.73,311.78,310.01,310.02,7647.0,311.73,311.78,310.01,310.02,7647.0
2020-08-11 14:00:00,309.99,310.15,308.54,308.67,10403.0,309.99,310.15,308.54,308.67,10403.0
2020-08-11 14:30:00,308.72,310.48,308.44,310.11,11716.0,308.72,310.48,308.44,310.11,11716.0
2020-08-11 15:00:00,310.06,310.21,306.19,307.38,14423.0,310.06,310.21,306.19,307.38,14423.0
2020-08-11 15:30:00,307.47,307.64,302.78,304.29,59726.0,307.47,307.64,302.78,304.29,59726.0
2020-08-12 09:30:00,306.91,312.0,306.69,312.0,18752.0,306.91,312.0,306.69,312.0,18752.0
2020-08-12 10:00:00,310.8,311.13,306.36,310.22,11879.0,310.8,311.13,306.36,310.22,11879.0
2020-08-12 10:30:00,310.23,310.23,307.65,309.3,13784.0,310.23,310.23,307.65,309.3,13784.0
2020-08-12 11:00:00,309.13,309.79,308.44,308.49,11044.0,309.13,309.79,308.44,308.49,11044.0
2020-08-12 11:30:00,308.66,308.74,306.86,307.83,8134.0,308.66,308.74,306.86,307.83,8134.0
2020-08-12 12:00:00,308.43,309.13,307.56,308.68,4765.0,308.43,309.13,307.56,308.68,4765.0
2020-08-12 12:30:00,308.95,312.23,308.68,310.86,28478.0,308.95,312.23,308.68,310.86,28478.0
2020-08-12 13:00:00,310.92,311.11,307.38,307.47,14344.0,310.92,311.11,307.38,307.47,14344.0
2020-08-12 13:30:00,307.56,308.87,307.5,308.86,6501.0,307.56,308.87,307.5,308.86,6501.0
2020-08-12 14:00:00,308.53,308.84,307.21,308.47,5022.0,308.53,308.84,307.21,308.47,5022.0
2020-08-12 14:30:00,308.39,308.86,307.5,308.62,11011.0,308.39,308.86,307.5,308.62,11011.0
2020-08-12 15:00:00,308.32,309.79,307.43,309.19,8183.0,308.32,309.79,307.43,309.19,8183.0
2020-08-12 15:30:00,308.94,310.57,308.22,310.21,27685.0,308.94,310.57,308.22,310.21,27685.0
2020-08-13 09:30:00,308.31,316.0,308.31,315.83,24757.0,308.31,316.0,308.31,315.83,24757.0
2020-08-13 10:00:00,315.19,316.98,314.18,316.16,16467.0,315.19,316.98,314.18,316.16,16467.0
2020-08-13 10:30:00,315.75,318.6,315.47,317.0,15645.0,315.75,318.6,315.47,317.0,15645.0
2020-08-13 11:00:00,317.29,319.78,317.29,319.24,17325.0,317.29,319.78,317.29,319.24,17325.0
2020-08-13 11:30:00,319.11,319.5,317.93,319.24,16788.0,319.11,319.5,317.93,319.24,16788.0
2020-08-13 12:00:00,319.71,322.95,319.5,320.13,18284.0,319.71,322.95,319.5,320.13,18284.0
2020-08-13 12:30:00,320.15,321.42,320.0,320.82,6883.0,320.15,321.42,320.0,320.82,6883.0
2020-08-13 13:00:00,320.7,321.21,317.0,317.25,12659.0,320.7,321.21,317.0,317.25,12659.0
2020-08-13 13:30:00,317.05,318.76,315.85,318.73,12544.0,317.05,318.76,315.85,318.73,12544.0
2020-08-13 14:00:00,318.41,318.41,315.3,317.46,14071.0,318.41,318.41,315.3,317.46,14071.0
2020-08-13 14:30:00,317.59,318.21,314.12,314.37,11966.0,317.59,318.21,314.12,314.37,11966.0
2020-08-13 15:00:00,314.88,316.35,314.31,316.06,14538.0,314.88,316.35,314.31,316.06,14538.0
2020-08-13 15:30:00,316.06,317.11,314.83,314.99,56686.0,316.06,317.11,314.83,314.99,56686.0
2020-08-14 09:30:00,315.87,318.93,314.65,318.93,19698.0,315.87,318.93,314.65,318.93,19698.0
2020-08-14 10:00:00,318.7,318.7,316.01,316.01,13296.0,318.7,318.7,316.01,316.01,13296.0
2020-08-14 10:30:00,316.1,317.68,315.53,317.68,11953.0,316.1,317.68,315.53,317.68,11953.0
2020-08-14 11:00:00,316.51,316.87,314.14,316.57,34728.0,316.51,316.87,314.14,316.57,34728.0
2020-08-14 11:30:00,316.32,316.33,314.32,314.75,4558.0,316.32,316.33,314.32,314.75,4558.0
2020-08-14 12:00:00,314.75,316.34,314.36,316.29,7449.0,314.75,316.34,314.36,316.29,7449.0
2020-08-14 12:30:00,315.94,316.54,314.61,314.61,16883.0,315.94,316.54,314.61,314.61,16883.0
2020-08-14 13:00:00,314.97,315.53,313.76,314.79,5811.0,314.97,315.53,313.76,314.79,5811.0
2020-08-14 13:30:00,315.08,315.86,314.71,315.86,5133.0,315.08,315.86,314.71,315.86,5133.0
2020-08-14 14:00:00,316.09,316.09,314.39,314.74,17478.0,316.09,316.09,314.39,314.74,17478.0
2020-08-14 14:30:00,314.55,315.03,313.8,313.8,4131.0,314.55,315.03,313.8,313.8,4131.0
2020-08-14 15:00:00,313.56,313.72,312.25,313.48,7773.0,313.56,313.72,312.25,313.48,7773.0
2020-08-14 15:30:00,313.34,314.62,312.77,313.98,24762.0,313.34,314.62,312.77,313.98,24762.0
2020-08-17 09:30:00,316.32,318.12,315.4,317.02,12314.0,316.32,318.12,315.4,317.02,12314.0
2020-08-17 10:00:00,317.81,320.0,316.42,316.85,20493.0,317.81,320.0,316.42,316.85,20493.0
2020-08-17 10:30:00,316.91,317.23,314.41,314.42,10915.0,316.91,317.23,314.41,314.42,10915.0
2020-08-17 11:00:00,314.89,319.39,314.79,318.8,15179.0,314.89,319.39,314.79,318.8,15179.0
2020-08-17 11:30:00,318.8,319.83,317.35,319.6,12754.0,318.8,319.83,317.35,319.6,12754.0
2020-08-17 12:00:00,319.68,320.77,318.8,319.73,14980.0,319.68,320.77,318.8,319.73,14980.0
2020-08-17 12:30:00,319.31,320.0,318.3,319.04,10158.0,319.31,320.0,318.3,319.04,10158.0
2020-08-17 13:00:00,319.25,320.23,318.88,319.49,8877.0,319.25,320.23,318.88,319.49,8877.0
2020-08-17 13:30:00,319.68,319.68,317.14,317.21,6663.0,319.68,319.68,317.14,317.21,6663.0
2020-08-17 14:00:00,317.1,318.4,316.69,317.75,7761.0,317.1,318.4,316.69,317.75,7761.0
2020-08-17 14:30:00,318.05,318.71,316.63,317.15,5319.0,318.05,318.71,316.63,317.15,5319.0
2020-08-17 15:00:00,316.83,317.7,315.64,315.86,13196.0,316.83,317.7,315.64,315.86,13196.0
2020-08-17 15:30:00,316.02,316.74,314.2,314.57,65883.0,316.02,316.74,314.2,314.57,65883.0
2020-08-18 09:30:00,317.48,319.75,315.11,318.16,38452.0,317.48,319.75,315.11,318.16,38452.0
2020-08-18 10:00:00,318.97,320.42,317.25,317.25,18179.0,318.97,320.42,317.25,317.25,18179.0
2020-08-18 10:30:00,316.85,321.48,316.47,321.01,17983.0,316.85,321.48,316.47,321.01,17983.0
2020-08-18 11:00:00,321.24,328.06,321.15,326.28,41984.0,321.24,328.06,321.15,326.28,41984.0
2020-08-18 11:30:00,326.56,327.38,325.22,326.68,30361.0,326.56,327.38,325.22,326.68,30361.0
2020-08-18 12:00:00,326.96,328.74,326.06,327.98,25257.0,326.96,328.74,326.06,327.98,25257.0
2020-08-18 12:30:00,327.75,328.65,326.25,326.86,20511.0,327.75,328.65,326.25,326.86,20511.0
2020-08-18 13:00:00,326.3,328.66,326.24,327.13,23166.0,326.3,328.66,326.24,327.13,23166.0
2020-08-18 13:30:00,326.77,326.8,323.33,324.68,20077.0,326.77,326.8,323.33,324.68,20077.0
2020-08-18 14:00:00,325.03,325.68,322.25,322.46,17642.0,325.03,325.68,322.25,322.46,17642.0
2020-08-18 14:30:00,322.65,323.33,321.64,322.04,18192.0,322.65,323.33,321.64,322.04,18192.0
2020-08-18 15:00:00,322.22,323.2,321.0,321.94,15493.0,322.22,323.2,321.0,321.94,15493.0
2020-08-18 15:30:00,322.24,323.21,320.5,321.47,40866.0,322.24,323.21,320.5,321.47,40866.0
2020-08-19 09:30:00,326.37,328.62,322.45,323.27,38584.0,326.37,328.62,322.45,323.27,38584.0
2020-08-19 10:00:00,323.68,325.0,320.8,324.65,30909.0,323.68,325.0,320.8,324.65,30909.0
2020-08-19 10:30:00,324.65,325.4,321.92,321.93,8824.0,324.65,325.4,321.92,321.93,8824.0
2020-08-19 11:00:00,321.53,323.11,321.22,321.28,41027.0,321.53,323.11,321.22,321.28,41027.0
2020-08-19 11:30:00,321.63,323.11,321.63,322.38,10888.0,321.63,323.11,321.63,322.38,10888.0
2020-08-19 12:00:00,322.28,322.5,321.1,321.97,8640.0,322.28,322.5,321.1,321.97,8640.0
2020-08-19 12:30:00,322.06,322.06,320.25,320.8,13857.0,322.06,322.06,320.25,320.8,13857.0
2020-08-19 13:00:00,320.79,322.13,319.23,322.13,12399.0,320.79,322.13,319.23,322.13,12399.0
2020-08-19 13:30:00,321.86,323.0,321.44,322.5,10058.0,321.86,323.0,321.44,322.5,10058.0
2020-08-19 14:00:00,322.51,322.51,319.66,321.55,9624.0,322.51,322.51,319.66,321.55,9624.0
2020-08-19 14:30:00,321.55,323.66,321.33,323.36,25135.0,321.55,323.66,321.33,323.36,25135.0
2020-08-19 15:00:00,323.26,323.68,321.64,321.67,8361.0,323.26,323.68,321.64,321.67,8361.0
2020-08-19 15:30:00,322.05,323.46,321.09,322.9,41693.0,322.05,323.46,321.09,322.9,41693.0
2020-08-20 09:30:00,315.96,324.21,315.6,322.13,22182.0,315.96,324.21,315.6,322.13,22182.0
2020-08-20 10:00:00,323.04,325.0,321.67,325.0,5215.0,323.04,325.0,321.67,325.0,5215.0
2020-08-20 10:30:00,323.65,324.6,323.26,323.74,6033.0,323.65,324.6,323.26,323.74,6033.0
2020-08-20 11:00:00,324.0,325.0,322.98,324.5,6603.0,324.0,325.0,322.98,324.5,6603.0
2020-08-20 11:30:00,324.67,325.5,323.99,325.33,3580.0,324.67,325.5,323.99,325.33,3580.0
2020-08-20 12:00:00,325.14,325.87,323.1,323.1,16469.0,325.14,325.87,323.1,323.1,16469.0
2020-08-20 12:30:00,323.53,325.0,323.52,323.98,1700.0,323.53,325.0,323.52,323.98,1700.0
2020-08-20 13:00:00,324.01,324.35,323.34,323.85,3112.0,324.01,324.35,323.34,323.85,3112.0
2020-08-20 13:30:00,324.09,325.03,323.91,323.97,4008.0,324.09,325.03,323.91,323.97,4008.0
2020-08-20 14:00:00,323.93,324.97,323.27,324.97,4505.0,323.93,324.97,323.27,324.97,4505.0
2020-08-20 14:30:00,324.99,324.99,322.88,324.08,4262.0,324.99,324.99,322.88,324.08,4262.0
2020-08-20 15:00:00,324.3,326.31,323.62,324.21,12906.0,324.3,326.31,323.62,324.21,12906.0
2020-08-20 15:30:00,324.07,325.67,323.44,324.09,32532.0,324.07,325.67,323.44,324.09,32532.0
2020-08-21 09:30:00,323.15,327.87,319.24,319.5,25381.0,323.15,327.87,319.24,319.5,25381.0
2020-08-21 10:00:00,319.77,320.14,316.87,317.33,27623.0,319.77,320.14,316.87,317.33,27623.0
2020-08-21 10:30:00,317.65,321.24,317.06,321.24,25491.0,317.65,321.24,317.06,321.24,25491.0
2020-08-21 11:00:00,321.37,322.06,319.53,321.45,19306.0,321.37,322.06,319.53,321.45,19306.0
2020-08-21 11:30:00,321.44,321.6,319.13,320.1,6042.0,321.44,321.6,319.13,320.1,6042.0
2020-08-21 12:00:00,319.74,321.28,319.74,320.4,10948.0,319.74,321.28,319.74,320.4,10948.0
2020-08-21 12:30:00,320.59,321.62,320.15,320.17,7963.0,320.59,321.62,320.15,320.17,7963.0
2020-08-21 13:00:00,319.76,320.82,319.72,320.47,5225.0,319.76,320.82,319.72,320.47,5225.0
2020-08-21 13:30:00,321.0,321.39,320.64,320.76,3026.0,321.0,321.39,320.64,320.76,3026.0
2020-08-21 14:00:00,320.94,321.02,320.04,320.58,10817.0,320.94,321.02,320.04,320.58,10817.0
2020-08-21 14:30:00,320.44,321.23,320.41,320.92,8128.0,320.44,321.23,320.41,320.92,8128.0
2020-08-21 15:00:00,320.91,321.79,320.37,320.4,12741.0,320.91,321.79,320.37,320.4,12741.0
2020-08-21 15:30:00,320.48,321.63,320.17,320.91,25098.0,320.48,321.63,320.17,320.91,25098.0
2020-08-24 09:30:00,326.28,327.76,320.27,321.32,18156.0,326.28,327.76,320.27,321.32,18156.0
2020-08-24 10:00:00,320.76,323.1,317.56,320.87,17954.0,320.76,323.1,317.56,320.87,17954.0
2020-08-24 10:30:00,320.58,323.05,320.0,320.67,15907.0,320.58,323.05,320.0,320.67,15907.0
2020-08-24 11:00:00,320.33,323.71,320.33,322.24,6179.0,320.33,323.71,320.33,322.24,6179.0
2020-08-24 11:30:00,322.2,323.67,321.56,322.87,4641.0,322.2,323.67,321.56,322.87,4641.0
2020-08-24 12:00:00,322.78,325.36,322.52,323.98,7160.0,322.78,325.36,322.52,323.98,7160.0
2020-08-24 12:30:00,324.09,324.81,323.01,323.03,4582.0,324.09,324.81,323.01,323.03,4582.0
2020-08-24 13:00:00,322.19,323.33,322.18,322.96,15931.0,322.19,323.33,322.18,322.96,15931.0
2020-08-24 13:30:00,322.58,323.11,322.58,323.1,1900.0,322.58,323.11,322.58,323.1,1900.0
2020-08-24 14:00:00,323.17,323.84,322.0,322.0,3000.0,323.17,323.84,322.0,322.0,3000.0
2020-08-24 14:30:00,322.35,322.93,321.78,321.92,4986.0,322.35,322.93,321.78,321.92,4986.0
2020-08-24 15:00:00,322.11,322.74,320.66,321.49,18566.0,322.11,322.74,320.66,321.49,18566.0
2020-08-24 15:30:00,321.8,323.52,321.33,323.39,28056.0,321.8,323.52,321.33,323.39,28056.0
2020-08-25 09:30:00,322.77,324.0,318.56,321.7,31725.0,322.77,324.0,318.56,321.7,31725.0
2020-08-25 10:00:00,321.42,321.49,316.03,317.47,25879.0,321.42,321.49,316.03,317.47,25879.0
2020-08-25 10:30:00,317.18,318.38,316.56,317.77,14787.0,317.18,318.38,316.56,317.77,14787.0
2020-08-25 11:00:00,317.86,318.02,316.25,316.61,11073.0,317.86,318.02,316.25,316.61,11073.0
2020-08-25 11:30:00,317.0,317.17,313.1,316.08,30641.0,317.0,317.17,313.1,316.08,30641.0
2020-08-25 12:00:00,316.17,317.64,315.71,317.64,7389.0,316.17,317.64,315.71,317.64,7389.0
2020-08-25 12:30:00,317.87,317.87,315.19,316.11,6902.0,317.87,317.87,315.19,316.11,6902.0
2020-08-25 13:00:00,315.63,317.46,314.97,317.26,11497.0,315.63,317.46,314.97,317.26,11497.0
2020-08-25 13:30:00,317.17,319.77,317.16,317.46,12049.0,317.17,319.77,317.16,317.46,12049.0
2020-08-25 14:00:00,317.5,317.7,317.04,317.49,5517.0,317.5,317.7,317.04,317.49,5517.0
2020-08-25 14:30:00,317.64,318.94,317.55,318.57,15472.0,317.64,318.94,317.55,318.57,15472.0
2020-08-25 15:00:00,318.72,319.67,318.53,319.67,9013.0,318.72,319.67,318.53,319.67,9013.0
2020-08-25 15:30:00,319.63,320.67,318.84,319.06,47397.0,319.63,320.67,318.84,319.06,47397.0
2020-08-26 09:30:00,319.09,323.56,319.09,321.82,14762.0,319.09,323.56,319.09,321.82,14762.0
2020-08-26 10:00:00,322.45,324.55,322.31,323.74,8636.0,322.45,324.55,322.31,323.74,8636.0
2020-08-26 10:30:00,323.17,323.17,321.09,321.5,21681.0,323.17,323.17,321.09,321.5,21681.0
2020-08-26 11:00:00,321.0,321.16,319.0,319.72,3758.0,321.0,321.16,319.0,319.72,3758.0
2020-08-26 11:30:00,320.37,322.8,319.4,322.6,15218.0,320.37,322.8,319.4,322.6,15218.0
2020-08-26 12:00:00,322.25,322.25,320.01,320.84,19022.0,322.25,322.25,320.01,320.84,19022.0
2020-08-26 12:30:00,320.84,321.67,320.33,321.0,5524.0,320.84,321.67,320.33,321.0,5524.0
2020-08-26 13:00:00,320.96,321.58,320.13,320.4,8639.0,320.96,321.58,320.13,320.4,8639.0
2020-08-26 13:30:00,320.42,322.21,320.39,320.86,7610.0,320.42,322.21,320.39,320.86,7610.0
2020-08-26 14:00:00,320.77,322.25,320.77,322.1,5150.0,320.77,322.25,320.77,322.1,5150.0
2020-08-26 14:30:00,322.25,323.37,321.49,323.01,11377.0,322.25,323.37,321.49,323.01,11377.0
2020-08-26 15:00:00,322.89,324.58,322.44,324.1,10102.0,322.89,324.58,322.44,324.1,10102.0
2020-08-26 15:30:00,324.38,324.66,323.21,324.61,62474.0,324.38,324.66,323.21,324.61,62474.0
2020-08-27 09:30:00,324.47,325.0,321.59,321.97,43128.0,324.47,325.0,321.59,321.97,43128.0
2020-08-27 10:00:00,322.51,322.52,319.0,321.46,41441.0,322.51,322.52,319.0,321.46,41441.0
2020-08-27 10:30:00,321.45,323.93,321.15,323.09,21389.0,321.45,323.93,321.15,323.09,21389.0
2020-08-27 11:00:00,323.41,324.51,322.73,324.0,20135.0,323.41,324.51,322.73,324.0,20135.0
2020-08-27 11:30:00,323.84,326.68,323.66,326.63,13790.0,323.84,326.68,323.66,326.63,13790.0
2020-08-27 12:00:00,326.58,327.63,326.04,326.16,24454.0,326.58,327.63,326.04,326.16,24454.0
2020-08-27 12:30:00,326.57,326.57,322.15,323.06,18320.0,326.57,326.57,322.15,323.06,18320.0
2020-08-27 13:00:00,322.56,324.56,322.16,324.11,19843.0,322.56,324.56,322.16,324.11,19843.0
2020-08-27 13:30:00,324.34,325.18,323.99,325.18,7112.0,324.34,325.18,323.99,325.18,7112.0
2020-08-27 14:00:00,325.43,327.44,325.27,327.44,9912.0,325.43,327.44,325.27,327.44,9912.0
2020-08-27 14:30:00,327.31,329.09,326.75,327.49,26626.0,327.31,329.09,326.75,327.49,26626.0
2020-08-27 15:00:00,327.72,327.89,326.31,327.02,14011.0,327.72,327.89,326.31,327.02,14011.0
2020-08-27 15:30:00,327.23,327.31,325.92,326.31,60986.0,327.23,327.31,325.92,326.31,60986.0
2020-08-28 09:30:00,329.64,334.31,327.32,333.4,49253.0,329.64,334.31,327.32,333.4,49253.0
2020-08-28 10:00:00,333.89,335.53,331.4,334.05,26185.0,333.89,335.53,331.4,334.05,26185.0
2020-08-28 10:30:00,333.8,335.54,332.32,332.32,20556.0,333.8,335.54,332.32,332.32,20556.0
2020-08-28 11:00:00,332.11,335.0,332.1,333.26,5323.0,332.11,335.0,332.1,333.26,5323.0
2020-08-28 11:30:00,333.02,333.02,331.02,332.65,10273.0,333.02,333.02,331.02,332.65,10273.0
2020-08-28 12:00:00,333.09,333.28,331.52,332.5,8388.0,333.09,333.28,331.52,332.5,8388.0
2020-08-28 12:30:00,331.94,332.24,330.84,332.23,9553.0,331.94,332.24,330.84,332.23,9553.0
2020-08-28 13:00:00,331.88,331.88,329.0,329.74,20498.0,331.88,331.88,329.0,329.74,20498.0
2020-08-28 13:30:00,329.74,332.44,329.41,330.24,12188.0,329.74,332.44,329.41,330.24,12188.0
2020-08-28 14:00:00,330.6,331.81,330.55,330.56,11772.0,330.6,331.81,330.55,330.56,11772.0
2020-08-28 14:30:00,330.6,331.77,330.56,330.59,16649.0,330.6,331.77,330.56,330.59,16649.0
2020-08-28 15:00:00,330.59,331.39,330.47,330.78,12106.0,330.59,331.39,330.47,330.78,12106.0
2020-08-28 15:30:00,330.62,331.66,330.61,331.65,37322.0,330.62,331.66,330.61,331.65,37322.0
2020-08-31 09:30:00,331.22,333.2,327.59,327.71,35939.0,331.22,333.2,327.59,327.71,35939.0
2020-08-31 10:00:00,327.78,328.95,324.66,325.42,20984.0,327.78,328.95,324.66,325.42,20984.0
2020-08-31 10:30:00,325.72,327.56,325.46,327.0,25256.0,325.72,327.56,325.46,327.0,25256.0
2020-08-31 11:00:00,327.42,327.64,326.56,327.41,14941.0,327.42,327.64,326.56,327.41,14941.0
2020-08-31 11:30:00,327.55,329.38,326.29,328.72,14253.0,327.55,329.38,326.29,328.72,14253.0
2020-08-31 12:00:00,328.55,329.54,327.97,328.52,10846.0,328.55,329.54,327.97,328.52,10846.0
2020-08-31 12:30:00,328.68,329.42,327.85,328.96,5418.0,328.68,329.42,327.85,328.96,5418.0
2020-08-31 13:00:00,328.94,329.77,328.51,329.73,4941.0,328.94,329.77,328.51,329.73,4941.0
2020-08-31 13:30:00,329.61,330.91,329.13,330.28,7762.0,329.61,330.91,329.13,330.28,7762.0
2020-08-31 14:00:00,330.73,330.78,329.73,330.59,5635.0,330.73,330.78,329.73,330.59,5635.0
2020-08-31 14:30:00,330.59,331.38,330.41,330.99,12059.0,330.59,331.38,330.41,330.99,12059.0
2020-08-31 15:00:00,330.8,331.65,330.47,331.59,9847.0,330.8,331.65,330.47,331.59,9847.0
2020-08-31 15:30:00,331.24,331.71,330.0,330.48,55520.0,331.24,331.71,330.0,330.48,55520.0
2020-09-01 09:30:00,333.75,343.02,332.5,341.13,67684.0,333.75,343.02,332.5,341.13,67684.0
2020-09-01 10:00:00,341.2,345.36,339.43,345.36,39699.0,341.2,345.36,339.43,345.36,39699.0
2020-09-01 10:30:00,345.46,345.46,340.7,341.79,19997.0,345.46,345.46,340.7,341.79,19997.0
2020-09-01 11:00:00,341.33,343.19,340.07,342.92,9897.0,341.33,343.19,340.07,342.92,9897.0
2020-09-01 11:30:00,342.72,343.18,341.33,342.01,12355.0,342.72,343.18,341.33,342.01,12355.0
2020-09-01 12:00:00,342.0,342.8,341.36,341.64,16020.0,342.0,342.8,341.36,341.64,16020.0
2020-09-01 12:30:00,341.97,342.73,340.62,342.47,10361.0,341.97,342.73,340.62,342.47,10361.0
2020-09-01 13:00:00,342.62,344.17,342.37,343.52,11257.0,342.62,344.17,342.37,343.52,11257.0
2020-09-01 13:30:00,343.39,344.33,342.78,344.33,7161.0,343.39,344.33,342.78,344.33,7161.0
2020-09-01 14:00:00,343.8,343.8,342.42,343.01,7236.0,343.8,343.8,342.42,343.01,7236.0
2020-09-01 14:30:00,343.02,343.25,341.09,342.02,11833.0,343.02,343.25,341.09,342.02,11833.0
2020-09-01 15:00:00,342.08,343.52,341.33,341.41,22641.0,342.08,343.52,341.33,341.41,22641.0
2020-09-01 15:30:00,341.56,341.56,338.57,340.77,52257.0,341.56,341.56,338.57,340.77,52257.0
2020-09-02 09:30:00,344.8,345.24,328.05,329.36,62120.0,344.8,345.24,328.05,329.36,62120.0
2020-09-02 10:00:00,328.57,336.72,327.71,333.75,67250.0,328.57,336.72,327.71,333.75,67250.0
2020-09-02 10:30:00,333.79,334.15,329.84,330.44,21909.0,333.79,334.15,329.84,330.44,21909.0
2020-09-02 11:00:00,330.42,331.46,328.7,329.04,10317.0,330.42,331.46,328.7,329.04,10317.0
2020-09-02 11:30:00,330.06,330.06,327.0,328.85,14513.0,330.06,330.06,327.0,328.85,14513.0
2020-09-02 12:00:00,328.88,331.22,328.66,330.48,10388.0,328.88,331.22,328.66,330.48,10388.0
2020-09-02 12:30:00,330.64,331.07,329.01,329.41,7499.0,330.64,331.07,329.01,329.41,7499.0
2020-09-02 13:00:00,329.09,330.02,327.67,328.98,12563.0,329.09,330.02,327.67,328.98,12563.0
2020-09-02 13:30:00,328.55,330.37,328.41,330.05,9065.0,328.55,330.37,328.41,330.05,9065.0
2020-09-02 14:00:00,330.2,332.5,329.01,332.5,8709.0,330.2,332.5,329.01,332.5,8709.0
2020-09-02 14:30:00,332.35,334.83,331.71,334.55,12053.0,332.35,334.83,331.71,334.55,12053.0
2020-09-02 15:00:00,334.31,337.34,333.7,334.2,20446.0,334.31,337.34,333.7,334.2,20446.0
2020-09-02 15:30:00,333.81,338.35,333.81,335.85,55217.0,333.81,338.35,333.81,335.85,55217.0
2020-09-03 09:30:00,332.46,334.78,325.25,325.5,21160.0,332.46,334.78,325.25,325.5,21160.0
2020-09-03 10:00:00,325.97,327.28,323.01,326.33,33825.0,325.97,327.28,323.01,326.33,33825.0
2020-09-03 10:30:00,325.72,325.72,319.33,320.45,28586.0,325.72,325.72,319.33,320.45,28586.0
2020-09-03 11:00:00,320.01,320.12,308.36,314.01,56712.0,320.01,320.12,308.36,314.01,56712.0
2020-09-03 11:30:00,314.3,319.86,313.72,317.76,28359.0,314.3,319.86,313.72,317.76,28359.0
2020-09-03 12:00:00,318.2,319.16,316.63,317.51,16090.0,318.2,319.16,316.63,317.51,16090.0
2020-09-03 12:30:00,317.18,318.06,315.3,316.17,25349.0,317.18,318.06,315.3,316.17,25349.0
2020-09-03 13:00:00,316.18,319.67,315.7,319.67,15248.0,316.18,319.67,315.7,319.67,15248.0
2020-09-03 13:30:00,319.91,319.91,316.7,317.35,10297.0,319.91,319.91,316.7,317.35,10297.0
2020-09-03 14:00:00,317.21,318.62,316.93,317.91,14489.0,317.21,318.62,316.93,317.91,14489.0
2020-09-03 14:30:00,318.53,319.39,317.66,317.89,28569.0,318.53,319.39,317.66,317.89,28569.0
2020-09-03 15:00:00,318.14,318.91,317.15,317.86,29596.0,318.14,318.91,317.15,317.86,29596.0
2020-09-03 15:30:00,318.06,320.81,317.23,320.1,74535.0,318.06,320.81,317.23,320.1,74535.0
2020-09-04 09:30:00,320.85,326.0,309.42,310.55,49919.0,320.85,326.0,309.42,310.55,49919.0
2020-09-04 10:00:00,311.14,312.5,303.32,303.42,41310.0,311.14,312.5,303.32,303.42,41310.0
2020-09-04 10:30:00,303.99,304.14,292.0,302.29,81414.0,303.99,304.14,292.0,302.29,81414.0
2020-09-04 11:00:00,302.51,305.05,300.47,304.72,36765.0,302.51,305.05,300.47,304.72,36765.0
2020-09-04 11:30:00,303.89,311.98,303.89,310.61,29613.0,303.89,311.98,303.89,310.61,29613.0
2020-09-04 12:00:00,310.78,312.65,309.02,312.65,15893.0,310.78,312.65,309.02,312.65,15893.0
2020-09-04 12:30:00,313.06,314.71,311.4,312.64,14561.0,313.06,314.71,311.4,312.64,14561.0
2020-09-04 13:00:00,312.52,312.52,309.03,309.89,15560.0,312.52,312.52,309.03,309.89,15560.0
2020-09-04 13:30:00,309.42,312.31,309.01,311.45,8771.0,309.42,312.31,309.01,311.45,8771.0
2020-09-04 14:00:00,311.66,313.13,310.4,312.46,12663.0,311.66,313.13,310.4,312.46,12663.0
2020-09-04 14:30:00,312.84,316.33,312.31,316.33,40994.0,312.84,316.33,312.31,316.33,40994.0
2020-09-04 15:00:00,316.53,317.32,315.51,317.25,12976.0,316.53,317.32,315.51,317.25,12976.0
2020-09-04 15:30:00,317.02,317.25,315.56,316.86,68067.0,317.02,317.25,315.56,316.86,68067.0
2020-09-08 09:30:00,313.09,321.56,311.0,320.77,58438.0,313.09,321.56,311.0,320.77,58438.0
2020-09-08 10:00:00,321.52,327.02,317.72,324.93,84925.0,321.52,327.02,317.72,324.93,84925.0
2020-09-08 10:30:00,324.67,326.0,320.94,325.74,31965.0,324.67,326.0,320.94,325.74,31965.0
2020-09-08 11:00:00,324.99,326.28,320.56,321.01,38348.0,324.99,326.28,320.56,321.01,38348.0
2020-09-08 11:30:00,320.59,320.59,315.23,318.31,28222.0,320.59,320.59,315.23,318.31,28222.0
2020-09-08 12:00:00,318.22,318.92,317.31,317.59,29826.0,318.22,318.92,317.31,317.59,29826.0
2020-09-08 12:30:00,317.87,318.46,317.06,318.25,42641.0,317.87,318.46,317.06,318.25,42641.0
2020-09-08 13:00:00,318.34,318.53,316.02,317.28,17408.0,318.34,318.53,316.02,317.28,17408.0
2020-09-08 13:30:00,317.3,322.09,317.0,321.36,28593.0,317.3,322.09,317.0,321.36,28593.0
2020-09-08 14:00:00,321.35,322.02,316.26,316.26,20781.0,321.35,322.02,316.26,316.26,20781.0
2020-09-08 14:30:00,316.51,316.83,311.45,314.75,22497.0,316.51,316.83,311.45,314.75,22497.0
2020-09-08 15:00:00,314.62,314.62,312.12,314.25,25812.0,314.62,314.62,312.12,314.25,25812.0
2020-09-08 15:30:00,314.52,314.93,310.3,311.74,59689.0,314.52,314.93,310.3,311.74,59689.0
2020-09-09 09:30:00,314.15,319.5,312.0,315.36,57790.0,314.15,319.5,312.0,315.36,57790.0
2020-09-09 10:00:00,317.0,319.95,315.01,319.49,25023.0,317.0,319.95,315.01,319.49,25023.0
2020-09-09 10:30:00,319.8,323.59,318.62,321.15,35309.0,319.8,323.59,318.62,321.15,35309.0
2020-09-09 11:00:00,321.1,324.15,317.96,320.13,33461.0,321.1,324.15,317.96,320.13,33461.0
2020-09-09 11:30:00,320.3,321.23,318.01,319.48,15712.0,320.3,321.23,318.01,319.48,15712.0
2020-09-09 12:00:00,319.24,320.1,318.63,319.47,22119.0,319.24,320.1,318.63,319.47,22119.0
2020-09-09 12:30:00,319.4,322.13,319.4,320.41,15426.0,319.4,322.13,319.4,320.41,15426.0
2020-09-09 13:00:00,320.67,321.85,319.11,319.18,27562.0,320.67,321.85,319.11,319.18,27562.0
2020-09-09 13:30:00,319.51,320.19,317.24,317.25,18334.0,319.51,320.19,317.24,317.25,18334.0
2020-09-09 14:00:00,317.27,318.51,316.68,317.28,20144.0,317.27,318.51,316.68,317.28,20144.0
2020-09-09 14:30:00,317.49,320.5,317.49,319.5,32022.0,317.49,320.5,317.49,319.5,32022.0
2020-09-09 15:00:00,319.36,322.96,319.27,321.7,37878.0,319.36,322.96,319.27,321.7,37878.0
2020-09-09 15:30:00,321.7,322.22,319.53,321.08,129294.0,321.7,322.22,319.53,321.08,129294.0
2020-09-10 09:30:00,398.05,408.35,388.0,405.1,826896.0,398.05,408.35,388.0,405.1,826896.0
2020-09-10 10:00:00,404.36,410.49,397.0,399.19,541444.0,404.36,410.49,397.0,399.19,541444.0
2020-09-10 10:30:00,399.52,402.91,390.13,391.49,281220.0,399.52,402.91,390.13,391.49,281220.0
2020-09-10 11:00:00,390.58,394.48,388.25,394.25,238355.0,390.58,394.48,388.25,394.25,238355.0
2020-09-10 11:30:00,394.16,396.29,393.0,395.62,124560.0,394.16,396.29,393.0,395.62,124560.0
2020-09-10 12:00:00,395.1,399.0,393.35,396.02,164334.0,395.1,399.0,393.35,396.02,164334.0
2020-09-10 12:30:00,395.71,398.87,392.55,397.01,160505.0,395.71,398.87,392.55,397.01,160505.0
2020-09-10 13:00:00,396.99,398.94,395.4,396.04,100853.0,396.99,398.94,395.4,396.04,100853.0
2020-09-10 13:30:00,396.26,397.26,387.85,389.26,178087.0,396.26,397.26,387.85,389.26,178087.0
2020-09-10 14:00:00,389.11,390.79,385.01,386.63,206074.0,389.11,390.79,385.01,386.63,206074.0
2020-09-10 14:30:00,386.98,392.47,385.84,391.32,122682.0,386.98,392.47,385.84,391.32,122682.0
2020-09-10 15:00:00,391.0,391.14,381.46,384.92,174076.0,391.0,391.14,381.46,384.92,174076.0
2020-09-10 15:30:00,384.73,388.83,383.57,385.28,293195.0,384.73,388.83,383.57,385.28,293195.0
2020-09-11 09:30:00,388.25,392.05,377.7,380.0,150749.0,388.25,392.05,377.7,380.0,150749.0
2020-09-11 10:00:00,379.94,386.0,377.41,385.09,63289.0,379.94,386.0,377.41,385.09,63289.0
2020-09-11 10:30:00,384.55,384.55,377.61,379.04,38887.0,384.55,384.55,377.61,379.04,38887.0
2020-09-11 11:00:00,378.09,380.21,371.42,374.0,71765.0,378.09,380.21,371.42,374.0,71765.0
2020-09-11 11:30:00,373.51,376.12,371.83,376.12,44926.0,373.51,376.12,371.83,376.12,44926.0
2020-09-11 12:00:00,375.66,376.09,372.39,374.3,31287.0,375.66,376.09,372.39,374.3,31287.0
2020-09-11 12:30:00,374.09,374.19,369.79,370.54,50289.0,374.09,374.19,369.79,370.54,50289.0
2020-09-11 13:00:00,370.43,371.53,367.8,371.0,50293.0,370.43,371.53,367.8,371.0,50293.0
2020-09-11 13:30:00,370.38,376.79,369.12,373.93,42135.0,370.38,376.79,369.12,373.93,42135.0
2020-09-11 14:00:00,374.06,378.75,373.72,375.53,28788.0,374.06,378.75,373.72,375.53,28788.0
2020-09-11 14:30:00,375.5,382.75,375.5,382.04,39410.0,375.5,382.75,375.5,382.04,39410.0
2020-09-11 15:00:00,381.63,383.96,377.47,383.07,49084.0,381.63,383.96,377.47,383.07,49084.0
2020-09-11 15:30:00,383.18,383.48,379.23,381.45,99287.0,383.18,383.48,379.23,381.45,99287.0
2020-09-14 09:30:00,387.99,389.94,382.68,384.51,79185.0,387.99,389.94,382.68,384.51,79185.0
2020-09-14 10:00:00,385.07,385.08,374.68,375.43,73107.0,385.07,385.08,374.68,375.43,73107.0
2020-09-14 10:30:00,375.55,376.21,370.26,373.56,67486.0,375.55,376.21,370.26,373.56,67486.0
2020-09-14 11:00:00,373.65,374.93,371.51,371.53,49232.0,373.65,374.93,371.51,371.53,49232.0
2020-09-14 11:30:00,371.37,371.39,368.0,371.28,55208.0,371.37,371.39,368.0,371.28,55208.0
2020-09-14 12:00:00,370.99,373.46,370.17,371.22,35419.0,370.99,373.46,370.17,371.22,35419.0
2020-09-14 12:30:00,371.36,373.16,370.75,372.38,32576.0,371.36,373.16,370.75,372.38,32576.0
2020-09-14 13:00:00,372.2,374.18,369.93,370.65,45519.0,372.2,374.18,369.93,370.65,45519.0
2020-09-14 13:30:00,370.68,370.9,367.7,370.11,23850.0,370.68,370.9,367.7,370.11,23850.0
2020-09-14 14:00:00,369.84,372.93,368.38,371.62,23349.0,369.84,372.93,368.38,371.62,23349.0
2020-09-14 14:30:00,371.97,376.09,371.97,375.66,52181.0,371.97,376.09,371.97,375.66,52181.0
2020-09-14 15:00:00,375.37,377.46,374.1,377.01,27813.0,375.37,377.46,374.1,377.01,27813.0
2020-09-14 15:30:00,377.15,381.2,376.74,380.52,93023.0,377.15,381.2,376.74,380.52,93023.0
2020-09-15 09:30:00,384.25,385.56,373.67,376.73,43634.0,384.25,385.56,373.67,376.73,43634.0
2020-09-15 10:00:00,377.0,377.0,368.23,372.84,68524.0,377.0,377.0,368.23,372.84,68524.0
2020-09-15 10:30:00,372.79,376.12,370.53,375.78,31541.0,372.79,376.12,370.53,375.78,31541.0
2020-09-15 11:00:00,375.68,378.1,374.76,378.02,14637.0,375.68,378.1,374.76,378.02,14637.0
2020-09-15 11:30:00,378.0,378.22,374.97,375.07,13072.0,378.0,378.22,374.97,375.07,13072.0
2020-09-15 12:00:00,375.23,377.09,375.22,376.72,10793.0,375.23,377.09,375.22,376.72,10793.0
2020-09-15 12:30:00,376.66,377.42,376.21,377.1,7943.0,376.66,377.42,376.21,377.1,7943.0
2020-09-15 13:00:00,377.27,377.7,375.82,375.99,11334.0,377.27,377.7,375.82,375.99,11334.0
2020-09-15 13:30:00,376.0,376.2,374.5,374.5,7089.0,376.0,376.2,374.5,374.5,7089.0
2020-09-15 14:00:00,374.38,375.44,373.12,375.44,11537.0,374.38,375.44,373.12,375.44,11537.0
2020-09-15 14:30:00,375.55,377.31,375.46,377.01,12367.0,375.55,377.31,375.46,377.01,12367.0
2020-09-15 15:00:00,376.94,377.1,374.64,375.26,14267.0,376.94,377.1,374.64,375.26,14267.0
2020-09-15 15:30:00,375.16,375.62,372.54,374.24,53713.0,375.16,375.62,372.54,374.24,53713.0
2020-09-16 09:30:00,378.86,385.0,375.74,384.35,40995.0,378.86,385.0,375.74,384.35,40995.0
2020-09-16 10:00:00,384.89,395.0,383.92,390.79,111656.0,384.89,395.0,383.92,390.79,111656.0
2020-09-16 10:30:00,390.88,390.89,382.43,386.81,50170.0,390.88,390.89,382.43,386.81,50170.0
2020-09-16 11:00:00,386.49,389.46,385.6,388.9,31898.0,386.49,389.46,385.6,388.9,31898.0
2020-09-16 11:30:00,388.49,389.49,385.3,385.8,17736.0,388.49,389.49,385.3,385.8,17736.0
2020-09-16 12:00:00,385.79,388.86,385.79,387.39,13741.0,385.79,388.86,385.79,387.39,13741.0
2020-09-16 12:30:00,388.01,389.77,387.64,389.61,19689.0,388.01,389.77,387.64,389.61,19689.0
2020-09-16 13:00:00,389.23,390.35,387.99,388.87,19784.0,389.23,390.35,387.99,388.87,19784.0
2020-09-16 13:30:00,388.9,389.43,386.29,389.27,23510.0,388.9,389.43,386.29,389.27,23510.0
2020-09-16 14:00:00,389.4,392.41,389.09,389.95,32848.0,389.4,392.41,389.09,389.95,32848.0
2020-09-16 14:30:00,390.43,391.74,387.82,388.68,31112.0,390.43,391.74,387.82,388.68,31112.0
2020-09-16 15:00:00,388.49,389.58,383.0,383.53,29345.0,388.49,389.58,383.0,383.53,29345.0
2020-09-16 15:30:00,383.5,384.55,380.43,381.75,70536.0,383.5,384.55,380.43,381.75,70536.0
2020-09-17 09:30:00,373.77,379.42,371.51,378.72,33621.0,373.77,379.42,371.51,378.72,33621.0
2020-09-17 10:00:00,379.92,381.26,376.58,378.49,20331.0,379.92,381.26,376.58,378.49,20331.0
2020-09-17 10:30:00,378.86,381.01,377.2,378.84,18557.0,378.86,381.01,377.2,378.84,18557.0
2020-09-17 11:00:00,380.49,383.51,378.61,378.9,25198.0,380.49,383.51,378.61,378.9,25198.0
2020-09-17 11:30:00,378.71,378.71,375.11,375.58,18912.0,378.71,378.71,375.11,375.58,18912.0
2020-09-17 12:00:00,375.19,377.37,374.51,376.59,15277.0,375.19,377.37,374.51,376.59,15277.0
2020-09-17 12:30:00,376.58,379.2,375.7,379.2,14218.0,376.58,379.2,375.7,379.2,14218.0
2020-09-17 13:00:00,379.75,379.76,377.32,379.19,14068.0,379.75,379.76,377.32,379.19,14068.0
2020-09-17 13:30:00,379.38,380.98,378.59,379.79,8191.0,379.38,380.98,378.59,379.79,8191.0
2020-09-17 14:00:00,379.66,380.83,378.53,378.66,7174.0,379.66,380.83,378.53,378.66,7174.0
2020-09-17 14:30:00,378.07,379.0,377.2,378.22,7706.0,378.07,379.0,377.2,378.22,7706.0
2020-09-17 15:00:00,377.55,377.97,374.45,375.11,15159.0,377.55,377.97,374.45,375.11,15159.0
2020-09-17 15:30:00,374.92,380.77,374.74,379.34,43183.0,374.92,380.77,374.74,379.34,43183.0
2020-09-18 09:30:00,384.33,384.33,374.66,377.75,64002.0,384.33,384.33,374.66,377.75,64002.0
2020-09-18 10:00:00,379.36,386.0,379.35,385.08,23360.0,379.36,386.0,379.35,385.08,23360.0
2020-09-18 10:30:00,385.18,385.18,381.14,382.49,16934.0,385.18,385.18,381.14,382.49,16934.0
2020-09-18 11:00:00,382.44,383.89,380.36,380.44,20772.0,382.44,383.89,380.36,380.44,20772.0
2020-09-18 11:30:00,379.8,380.62,376.31,378.26,25061.0,379.8,380.62,376.31,378.26,25061.0
2020-09-18 12:00:00,378.01,378.53,373.65,375.33,15333.0,378.01,378.53,373.65,375.33,15333.0
2020-09-18 12:30:00,375.08,376.06,373.56,375.35,17196.0,375.08,376.06,373.56,375.35,17196.0
2020-09-18 13:00:00,376.22,376.3,372.35,372.35,16110.0,376.22,376.3,372.35,372.35,16110.0
2020-09-18 13:30:00,372.3,375.99,371.05,375.63,20502.0,372.3,375.99,371.05,375.63,20502.0
2020-09-18 14:00:00,375.67,376.34,374.23,375.05,15490.0,375.67,376.34,374.23,375.05,15490.0
2020-09-18 14:30:00,374.71,375.55,373.92,374.92,11418.0,374.71,375.55,373.92,374.92,11418.0
2020-09-18 15:00:00,375.48,375.92,373.0,373.76,20932.0,375.48,375.92,373.0,373.76,20932.0
2020-09-18 15:30:00,373.9,381.36,373.55,378.42,109939.0,373.9,381.36,373.55,378.42,109939.0
2020-09-21 09:30:00,367.6,371.37,363.61,370.66,66292.0,367.6,371.37,363.61,370.66,66292.0
2020-09-21 10:00:00,370.79,371.31,366.0,366.9,24974.0,370.79,371.31,366.0,366.9,24974.0
2020-09-21 10:30:00,366.01,366.38,361.75,365.75,32968.0,366.01,366.38,361.75,365.75,32968.0
2020-09-21 11:00:00,365.25,368.74,364.77,365.92,15872.0,365.25,368.74,364.77,365.92,15872.0
2020-09-21 11:30:00,365.84,368.03,365.0,366.85,13322.0,365.84,368.03,365.0,366.85,13322.0
2020-09-21 12:00:00,367.93,369.48,365.07,366.73,16150.0,367.93,369.48,365.07,366.73,16150.0
2020-09-21 12:30:00,366.94,367.32,363.74,364.31,15532.0,366.94,367.32,363.74,364.31,15532.0
2020-09-21 13:00:00,364.33,366.14,363.07,365.99,18627.0,364.33,366.14,363.07,365.99,18627.0
2020-09-21 13:30:00,366.26,368.83,366.26,367.69,27180.0,366.26,368.83,366.26,367.69,27180.0
2020-09-21 14:00:00,367.94,372.93,367.94,370.49,24968.0,367.94,372.93,367.94,370.49,24968.0
2020-09-21 14:30:00,370.21,371.14,368.36,370.26,18930.0,370.21,371.14,368.36,370.26,18930.0
2020-09-21 15:00:00,370.42,371.47,369.63,369.73,28651.0,370.42,371.47,369.63,369.73,28651.0
2020-09-21 15:30:00,370.0,372.17,369.14,371.97,56299.0,370.0,372.17,369.14,371.97,56299.0
2020-09-22 09:30:00,373.46,378.74,370.9,377.19,37302.0,373.46,378.74,370.9,377.19,37302.0
2020-09-22 10:00:00,377.97,381.69,374.99,379.26,33239.0,377.97,381.69,374.99,379.26,33239.0
2020-09-22 10:30:00,378.61,379.9,373.61,373.68,20652.0,378.61,379.9,373.61,373.68,20652.0
2020-09-22 11:00:00,373.57,374.47,371.0,373.47,29802.0,373.57,374.47,371.0,373.47,29802.0
2020-09-22 11:30:00,373.46,376.28,371.34,376.28,23106.0,373.46,376.28,371.34,376.28,23106.0
2020-09-22 12:00:00,376.35,376.75,374.25,375.0,14320.0,376.35,376.75,374.25,375.0,14320.0
2020-09-22 12:30:00,375.68,375.68,370.36,371.7,18784.0,375.68,375.68,370.36,371.7,18784.0
2020-09-22 13:00:00,371.35,373.85,370.6,371.59,40184.0,371.35,373.85,370.6,371.59,40184.0
2020-09-22 13:30:00,371.95,372.73,370.36,371.62,17506.0,371.95,372.73,370.36,371.62,17506.0
2020-09-22 14:00:00,371.8,372.55,369.87,372.3,15063.0,371.8,372.55,369.87,372.3,15063.0
2020-09-22 14:30:00,372.49,372.73,370.14,370.21,10874.0,372.49,372.73,370.14,370.21,10874.0
2020-09-22 15:00:00,370.38,370.98,368.32,370.14,21899.0,370.38,370.98,368.32,370.14,21899.0
2020-09-22 15:30:00,370.46,373.5,369.45,371.43,47417.0,370.46,373.5,369.45,371.43,47417.0
2020-09-23 09:30:00,371.47,373.9,369.04,370.71,20384.0,371.47,373.9,369.04,370.71,20384.0
2020-09-23 10:00:00,370.84,371.45,368.18,370.62,11452.0,370.84,371.45,368.18,370.62,11452.0
2020-09-23 10:30:00,371.0,372.29,368.3,370.36,15347.0,371.0,372.29,368.3,370.36,15347.0
2020-09-23 11:00:00,370.65,370.65,365.31,365.45,16968.0,370.65,370.65,365.31,365.45,16968.0
2020-09-23 11:30:00,365.93,366.98,362.61,365.11,46637.0,365.93,366.98,362.61,365.11,46637.0
2020-09-23 12:00:00,365.06,365.75,360.68,362.81,46306.0,365.06,365.75,360.68,362.81,46306.0
2020-09-23 12:30:00,362.79,365.4,360.44,363.73,73244.0,362.79,365.4,360.44,363.73,73244.0
2020-09-23 13:00:00,365.3,365.3,362.32,363.15,14028.0,365.3,365.3,362.32,363.15,14028.0
2020-09-23 13:30:00,363.19,364.04,360.19,360.2,17505.0,363.19,364.04,360.19,360.2,17505.0
2020-09-23 14:00:00,360.0,360.65,357.59,359.5,49832.0,360.0,360.65,357.59,359.5,49832.0
2020-09-23 14:30:00,359.79,360.0,357.39,358.61,17707.0,359.79,360.0,357.39,358.61,17707.0
2020-09-23 15:00:00,358.3,359.58,354.55,358.22,18413.0,358.3,359.58,354.55,358.22,18413.0
2020-09-23 15:30:00,357.93,358.42,352.41,352.86,59448.0,357.93,358.42,352.41,352.86,59448.0
2020-09-24 09:30:00,352.99,358.46,345.67,354.08,52993.0,352.99,358.46,345.67,354.08,52993.0
2020-09-24 10:00:00,354.94,360.17,349.55,350.32,61962.0,354.94,360.17,349.55,350.32,61962.0
2020-09-24 10:30:00,351.15,351.17,347.85,349.87,36195.0,351.15,351.17,347.85,349.87,36195.0
2020-09-24 11:00:00,349.87,354.32,346.73,353.62,37461.0,349.87,354.32,346.73,353.62,37461.0
2020-09-24 11:30:00,354.13,357.82,353.85,357.63,32034.0,354.13,357.82,353.85,357.63,32034.0
2020-09-24 12:00:00,357.63,359.43,355.18,356.15,20555.0,357.63,359.43,355.18,356.15,20555.0
2020-09-24 12:30:00,355.83,355.83,352.45,354.44,19771.0,355.83,355.83,352.45,354.44,19771.0
2020-09-24 13:00:00,354.49,357.97,352.64,356.92,22953.0,354.49,357.97,352.64,356.92,22953.0
2020-09-24 13:30:00,356.94,359.78,356.7,356.7,12040.0,356.94,359.78,356.7,356.7,12040.0
2020-09-24 14:00:00,355.82,357.37,353.44,354.8,9268.0,355.82,357.37,353.44,354.8,9268.0
2020-09-24 14:30:00,354.8,355.67,350.76,350.95,12906.0,354.8,355.67,350.76,350.95,12906.0
2020-09-24 15:00:00,350.81,353.82,348.96,349.72,23541.0,350.81,353.82,348.96,349.72,23541.0
2020-09-24 15:30:00,349.59,353.3,348.33,350.99,45589.0,349.59,353.3,348.33,350.99,45589.0
2020-09-25 09:30:00,350.0,350.47,341.05,349.25,47954.0,350.0,350.47,341.05,349.25,47954.0
2020-09-25 10:00:00,348.58,351.3,346.83,350.51,18666.0,348.58,351.3,346.83,350.51,18666.0
2020-09-25 10:30:00,350.35,353.53,350.01,350.32,23648.0,350.35,353.53,350.01,350.32,23648.0
2020-09-25 11:00:00,350.98,353.15,349.94,353.15,8393.0,350.98,353.15,349.94,353.15,8393.0
2020-09-25 11:30:00,353.3,353.63,350.33,351.74,11554.0,353.3,353.63,350.33,351.74,11554.0
2020-09-25 12:00:00,351.45,352.79,351.24,352.55,8461.0,351.45,352.79,351.24,352.55,8461.0
2020-09-25 12:30:00,352.91,353.53,351.84,352.6,14729.0,352.91,353.53,351.84,352.6,14729.0
2020-09-25 13:00:00,352.79,354.13,352.49,353.9,13265.0,352.79,354.13,352.49,353.9,13265.0
2020-09-25 13:30:00,354.02,355.25,353.15,354.27,17476.0,354.02,355.25,353.15,354.27,17476.0
2020-09-25 14:00:00,354.19,354.92,353.49,353.49,9926.0,354.19,354.92,353.49,353.49,9926.0
2020-09-25 14:30:00,353.57,354.52,352.76,353.8,10614.0,353.57,354.52,352.76,353.8,10614.0
2020-09-25 15:00:00,353.69,355.04,353.55,354.28,12876.0,353.69,355.04,353.55,354.28,12876.0
2020-09-25 15:30:00,353.95,354.84,352.61,354.59,47770.0,353.95,354.84,352.61,354.59,47770.0
2020-09-28 09:30:00,363.61,363.98,356.46,360.93,44805.0,363.61,363.98,356.46,360.93,44805.0
2020-09-28 10:00:00,360.58,363.0,358.07,360.76,14521.0,360.58,363.0,358.07,360.76,14521.0
2020-09-28 10:30:00,360.84,362.15,359.56,360.0,27642.0,360.84,362.15,359.56,360.0,27642.0
2020-09-28 11:00:00,359.61,362.45,358.03,358.03,9589.0,359.61,362.45,358.03,358.03,9589.0
2020-09-28 11:30:00,358.0,361.2,356.69,356.69,8404.0,358.0,361.2,356.69,356.69,8404.0
2020-09-28 12:00:00,357.44,359.13,354.74,356.35,15272.0,357.44,359.13,354.74,356.35,15272.0
2020-09-28 12:30:00,356.35,357.52,355.63,356.32,4788.0,356.35,357.52,355.63,356.32,4788.0
2020-09-28 13:00:00,356.2,358.32,355.91,357.73,5264.0,356.2,358.32,355.91,357.73,5264.0
2020-09-28 13:30:00,357.57,357.71,354.75,356.68,26838.0,357.57,357.71,354.75,356.68,26838.0
2020-09-28 14:00:00,356.98,359.55,356.57,358.6,8482.0,356.98,359.55,356.57,358.6,8482.0
2020-09-28 14:30:00,358.87,359.24,357.98,358.67,6697.0,358.87,359.24,357.98,358.67,6697.0
2020-09-28 15:00:00,358.57,360.0,358.36,359.66,9336.0,358.57,360.0,358.36,359.66,9336.0
2020-09-28 15:30:00,359.28,361.35,358.67,361.06,42572.0,359.28,361.35,358.67,361.06,42572.0
2020-09-29 09:30:00,372.71,380.48,369.19,377.91,112119.0,372.71,380.48,369.19,377.91,112119.0
2020-09-29 10:00:00,378.09,385.01,377.62,379.51,86508.0,378.09,385.01,377.62,379.51,86508.0
2020-09-29 10:30:00,379.56,379.56,375.0,377.5,32369.0,379.56,379.56,375.0,377.5,32369.0
2020-09-29 11:00:00,377.69,379.94,376.62,377.37,20491.0,377.69,379.94,376.62,377.37,20491.0
2020-09-29 11:30:00,377.12,379.0,375.66,376.67,21855.0,377.12,379.0,375.66,376.67,21855.0
2020-09-29 12:00:00,376.69,381.82,375.29,381.61,20589.0,376.69,381.82,375.29,381.61,20589.0
2020-09-29 12:30:00,381.34,382.55,380.24,380.44,20468.0,381.34,382.55,380.24,380.44,20468.0
2020-09-29 13:00:00,380.45,381.06,378.26,380.3,12416.0,380.45,381.06,378.26,380.3,12416.0
2020-09-29 13:30:00,380.56,381.04,379.17,379.75,6422.0,380.56,381.04,379.17,379.75,6422.0
2020-09-29 14:00:00,379.38,379.39,376.34,378.08,17349.0,379.38,379.39,376.34,378.08,17349.0
2020-09-29 14:30:00,377.95,378.32,377.08,377.49,29817.0,377.95,378.32,377.08,377.49,29817.0
2020-09-29 15:00:00,377.92,380.3,377.88,378.65,20749.0,377.92,380.3,377.88,378.65,20749.0
2020-09-29 15:30:00,378.19,378.58,374.77,375.32,73585.0,378.19,378.58,374.77,375.32,73585.0
2020-09-30 09:30:00,376.5,384.65,376.5,382.38,89273.0,376.5,384.65,376.5,382.38,89273.0
2020-09-30 10:00:00,381.46,384.57,377.52,380.5,52260.0,381.46,384.57,377.52,380.5,52260.0
2020-09-30 10:30:00,380.17,382.45,379.14,379.19,14579.0,380.17,382.45,379.14,379.19,14579.0
2020-09-30 11:00:00,380.1,383.38,378.52,383.15,25699.0,380.1,383.38,378.52,383.15,25699.0
2020-09-30 11:30:00,383.18,384.0,382.13,382.69,14602.0,383.18,384.0,382.13,382.69,14602.0
2020-09-30 12:00:00,383.23,386.51,383.19,385.06,20959.0,383.23,386.51,383.19,385.06,20959.0
2020-09-30 12:30:00,384.86,388.3,383.35,387.95,15032.0,384.86,388.3,383.35,387.95,15032.0
2020-09-30 13:00:00,387.97,387.98,384.5,386.17,10663.0,387.97,387.98,384.5,386.17,10663.0
2020-09-30 13:30:00,386.24,388.2,386.22,387.42,9230.0,386.24,388.2,386.22,387.42,9230.0
2020-09-30 14:00:00,387.5,388.21,382.8,383.23,14740.0,387.5,388.21,382.8,383.23,14740.0
2020-09-30 14:30:00,383.18,383.63,378.93,382.49,22372.0,383.18,383.63,378.93,382.49,22372.0
2020-09-30 15:00:00,382.6,382.92,377.88,380.96,23699.0,382.6,382.92,377.88,380.96,23699.0
2020-09-30 15:30:00,380.24,383.29,379.02,382.62,46544.0,380.24,383.29,379.02,382.62,46544.0
2020-10-01 09:30:00,384.95,387.99,378.19,380.03,29689.0,384.95,387.99,378.19,380.03,29689.0
2020-10-01 10:00:00,379.51,381.66,376.21,378.17,25809.0,379.51,381.66,376.21,378.17,25809.0
2020-10-01 10:30:00,377.16,381.38,375.56,377.57,53236.0,377.16,381.38,375.56,377.57,53236.0
2020-10-01 11:00:00,377.99,378.0,373.01,376.54,44739.0,377.99,378.0,373.01,376.54,44739.0
2020-10-01 11:30:00,375.73,377.68,373.39,374.01,13606.0,375.73,377.68,373.39,374.01,13606.0
2020-10-01 12:00:00,374.82,377.5,373.61,376.86,12023.0,374.82,377.5,373.61,376.86,12023.0
2020-10-01 12:30:00,377.01,378.52,376.16,377.18,13631.0,377.01,378.52,376.16,377.18,13631.0
2020-10-01 13:00:00,377.5,383.52,377.25,381.63,32551.0,377.5,383.52,377.25,381.63,32551.0
2020-10-01 13:30:00,381.98,384.41,381.37,383.33,13339.0,381.98,384.41,381.37,383.33,13339.0
2020-10-01 14:00:00,383.41,383.82,379.69,381.68,21257.0,383.41,383.82,379.69,381.68,21257.0
2020-10-01 14:30:00,381.24,381.5,379.25,379.44,12237.0,381.24,381.5,379.25,379.44,12237.0
2020-10-01 15:00:00,379.44,379.93,377.59,377.59,12020.0,379.44,379.93,377.59,377.59,12020.0
2020-10-01 15:30:00,377.24,379.91,376.74,379.28,27953.0,377.24,379.91,376.74,379.28,27953.0
2020-10-02 09:30:00,369.26,382.78,369.26,382.78,40038.0,369.26,382.78,369.26,382.78,40038.0
2020-10-02 10:00:00,382.4,384.17,380.5,383.8,25975.0,382.4,384.17,380.5,383.8,25975.0
2020-10-02 10:30:00,383.48,384.65,381.0,382.66,30169.0,383.48,384.65,381.0,382.66,30169.0
2020-10-02 11:00:00,382.38,386.36,382.0,383.84,13063.0,382.38,386.36,382.0,383.84,13063.0
2020-10-02 11:30:00,383.62,383.63,380.74,381.06,10050.0,383.62,383.63,380.74,381.06,10050.0
2020-10-02 12:00:00,380.68,386.25,377.97,385.06,49717.0,380.68,386.25,377.97,385.06,49717.0
2020-10-02 12:30:00,385.15,386.73,383.97,386.12,12679.0,385.15,386.73,383.97,386.12,12679.0
2020-10-02 13:00:00,386.09,387.45,384.99,386.78,10726.0,386.09,387.45,384.99,386.78,10726.0
2020-10-02 13:30:00,387.3,387.3,384.92,386.16,12375.0,387.3,387.3,384.92,386.16,12375.0
2020-10-02 14:00:00,386.16,388.36,386.11,387.57,17870.0,386.16,388.36,386.11,387.57,17870.0
2020-10-02 14:30:00,387.65,388.34,386.64,387.98,10474.0,387.65,388.34,386.64,387.98,10474.0
2020-10-02 15:00:00,387.83,388.0,385.06,386.77,10394.0,387.83,388.0,385.06,386.77,10394.0
2020-10-02 15:30:00,386.28,387.26,384.51,384.74,29380.0,386.28,387.26,384.51,384.74,29380.0
2020-10-05 09:30:00,383.92,387.95,378.18,379.56,38220.0,383.92,387.95,378.18,379.56,38220.0
2020-10-05 10:00:00,379.84,380.46,373.28,373.28,51026.0,379.84,380.46,373.28,373.28,51026.0
2020-10-05 10:30:00,373.56,377.52,372.22,375.12,46044.0,373.56,377.52,372.22,375.12,46044.0
2020-10-05 11:00:00,375.01,376.25,372.79,374.05,24100.0,375.01,376.25,372.79,374.05,24100.0
2020-10-05 11:30:00,374.5,378.23,373.25,377.36,39384.0,374.5,378.23,373.25,377.36,39384.0
2020-10-05 12:00:00,377.54,378.85,376.13,376.19,24136.0,377.54,378.85,376.13,376.19,24136.0
2020-10-05 12:30:00,376.5,379.79,375.79,378.64,19867.0,376.5,379.79,375.79,378.64,19867.0
2020-10-05 13:00:00,378.32,378.8,375.3,377.05,14738.0,378.32,378.8,375.3,377.05,14738.0
2020-10-05 13:30:00,376.48,376.48,373.85,374.75,13419.0,376.48,376.48,373.85,374.75,13419.0
2020-10-05 14:00:00,374.43,376.7,373.41,375.52,10906.0,374.43,376.7,373.41,375.52,10906.0
2020-10-05 14:30:00,376.1,378.61,375.32,378.4,22327.0,376.1,378.61,375.32,378.4,22327.0
2020-10-05 15:00:00,378.62,379.46,376.39,378.67,23521.0,378.62,379.46,376.39,378.67,23521.0
2020-10-05 15:30:00,378.18,381.97,378.04,379.08,49514.0,378.18,381.97,378.04,379.08,49514.0
2020-10-06 09:30:00,379.83,380.66,373.87,375.73,25111.0,379.83,380.66,373.87,375.73,25111.0
2020-10-06 10:00:00,377.0,379.36,376.0,377.89,19836.0,377.0,379.36,376.0,377.89,19836.0
2020-10-06 10:30:00,379.28,379.38,374.42,375.89,15538.0,379.28,379.38,374.42,375.89,15538.0
2020-10-06 11:00:00,376.23,376.65,371.33,372.64,16941.0,376.23,376.65,371.33,372.64,16941.0
2020-10-06 11:30:00,372.64,373.78,370.55,371.34,12383.0,372.64,373.78,370.55,371.34,12383.0
2020-10-06 12:00:00,371.29,372.99,370.5,372.1,11465.0,371.29,372.99,370.5,372.1,11465.0
2020-10-06 12:30:00,372.69,373.19,371.5,372.68,7064.0,372.69,373.19,371.5,372.68,7064.0
2020-10-06 13:00:00,373.04,375.17,372.73,372.74,10698.0,373.04,375.17,372.73,372.74,10698.0
2020-10-06 13:30:00,373.72,374.72,372.53,372.55,7788.0,373.72,374.72,372.53,372.55,7788.0
2020-10-06 14:00:00,372.45,374.39,372.45,373.15,7026.0,372.45,374.39,372.45,373.15,7026.0
2020-10-06 14:30:00,372.53,374.56,364.28,367.78,32326.0,372.53,374.56,364.28,367.78,32326.0
2020-10-06 15:00:00,368.0,368.47,363.5,365.77,46029.0,368.0,368.47,363.5,365.77,46029.0
2020-10-06 15:30:00,365.99,366.8,361.79,361.98,58882.0,365.99,366.8,361.79,361.98,58882.0
2020-10-07 09:30:00,368.81,374.58,368.43,373.85,55037.0,368.81,374.58,368.43,373.85,55037.0
2020-10-07 10:00:00,373.78,376.1,373.2,375.3,17926.0,373.78,376.1,373.2,375.3,17926.0
2020-10-07 10:30:00,375.41,377.0,373.89,374.76,10027.0,375.41,377.0,373.89,374.76,10027.0
2020-10-07 11:00:00,375.16,376.24,374.04,375.1,9770.0,375.16,376.24,374.04,375.1,9770.0
2020-10-07 11:30:00,375.1,376.4,374.38,374.48,5481.0,375.1,376.4,374.38,374.48,5481.0
2020-10-07 12:00:00,374.13,374.46,371.15,372.6,8512.0,374.13,374.46,371.15,372.6,8512.0
2020-10-07 12:30:00,373.53,374.2,371.46,374.2,7302.0,373.53,374.2,371.46,374.2,7302.0
2020-10-07 13:00:00,374.2,374.86,373.68,374.86,7724.0,374.2,374.86,373.68,374.86,7724.0
2020-10-07 13:30:00,374.88,376.08,374.69,375.28,18342.0,374.88,376.08,374.69,375.28,18342.0
2020-10-07 14:00:00,374.84,376.09,373.5,375.76,8064.0,374.84,376.09,373.5,375.76,8064.0
2020-10-07 14:30:00,375.61,376.75,375.08,376.39,10295.0,375.61,376.75,375.08,376.39,10295.0
2020-10-07 15:00:00,376.7,379.3,376.57,377.94,21133.0,376.7,379.3,376.57,377.94,21133.0
2020-10-07 15:30:00,377.67,379.46,376.9,377.72,50747.0,377.67,379.46,376.9,377.72,50747.0
2020-10-08 09:30:00,378.9,379.55,372.4,375.31,26608.0,378.9,379.55,372.4,375.31,26608.0
2020-10-08 10:00:00,375.28,375.28,370.28,371.0,17521.0,375.28,375.28,370.28,371.0,17521.0
2020-10-08 10:30:00,371.0,376.13,370.92,371.81,26107.0,371.0,376.13,370.92,371.81,26107.0
2020-10-08 11:00:00,372.02,374.23,371.52,373.2,11732.0,372.02,374.23,371.52,373.2,11732.0
2020-10-08 11:30:00,373.47,374.24,371.38,372.54,12637.0,373.47,374.24,371.38,372.54,12637.0
2020-10-08 12:00:00,372.45,374.86,371.7,373.41,13750.0,372.45,374.86,371.7,373.41,13750.0
2020-10-08 12:30:00,373.78,374.18,372.62,373.23,3355.0,373.78,374.18,372.62,373.23,3355.0
2020-10-08 13:00:00,373.84,373.96,371.45,371.45,10750.0,373.84,373.96,371.45,371.45,10750.0
2020-10-08 13:30:00,371.45,373.5,371.45,372.42,12894.0,371.45,373.5,371.45,372.42,12894.0
2020-10-08 14:00:00,371.99,374.48,371.7,374.48,6705.0,371.99,374.48,371.7,374.48,6705.0
2020-10-08 14:30:00,374.44,375.06,372.75,374.52,7584.0,374.44,375.06,372.75,374.52,7584.0
2020-10-08 15:00:00,374.9,375.58,373.97,374.67,10814.0,374.9,375.58,373.97,374.67,10814.0
2020-10-08 15:30:00,374.96,376.56,374.91,376.27,25993.0,374.96,376.56,374.91,376.27,25993.0
2020-10-09 09:30:00,379.7,384.9,376.96,380.51,30624.0,379.7,384.9,376.96,380.51,30624.0
2020-10-09 10:00:00,380.04,380.32,375.58,378.0,26756.0,380.04,380.32,375.58,378.0,26756.0
2020-10-09 10:30:00,378.0,378.0,370.36,370.36,28568.0,378.0,378.0,370.36,370.36,28568.0
2020-10-09 11:00:00,370.85,373.47,370.0,370.0,13221.0,370.85,373.47,370.0,370.0,13221.0
2020-10-09 11:30:00,369.27,371.88,369.27,370.88,21884.0,369.27,371.88,369.27,370.88,21884.0
2020-10-09 12:00:00,371.5,375.58,371.5,372.78,26343.0,371.5,375.58,371.5,372.78,26343.0
2020-10-09 12:30:00,372.82,374.31,372.15,373.31,12882.0,372.82,374.31,372.15,373.31,12882.0
2020-10-09 13:00:00,373.38,373.75,372.11,373.28,9886.0,373.38,373.75,372.11,373.28,9886.0
2020-10-09 13:30:00,373.01,373.69,371.93,372.73,11345.0,373.01,373.69,371.93,372.73,11345.0
2020-10-09 14:00:00,372.91,373.8,372.52,372.75,7459.0,372.91,373.8,372.52,372.75,7459.0
2020-10-09 14:30:00,372.54,373.0,371.76,372.88,7030.0,372.54,373.0,371.76,372.88,7030.0
2020-10-09 15:00:00,372.85,373.98,372.38,372.58,7437.0,372.85,373.98,372.38,372.58,7437.0
2020-10-09 15:30:00,372.46,372.9,370.82,371.46,29353.0,372.46,372.9,370.82,371.46,29353.0
2020-10-12 09:30:00,373.8,375.0,366.38,366.38,32674.0,373.8,375.0,366.38,366.38,32674.0
2020-10-12 10:00:00,365.49,368.16,362.52,364.58,31650.0,365.49,368.16,362.52,364.58,31650.0
2020-10-12 10:30:00,365.13,367.4,365.13,366.56,18796.0,365.13,367.4,365.13,366.56,18796.0
2020-10-12 11:00:00,366.11,369.15,366.11,366.83,8895.0,366.11,369.15,366.11,366.83,8895.0
2020-10-12 11:30:00,366.68,367.4,364.98,365.92,8628.0,366.68,367.4,364.98,365.92,8628.0
2020-10-12 12:00:00,366.33,366.5,363.51,363.86,15726.0,366.33,366.5,363.51,363.86,15726.0
2020-10-12 12:30:00,363.72,365.55,362.67,364.61,15471.0,363.72,365.55,362.67,364.61,15471.0
2020-10-12 13:00:00,364.62,364.68,362.5,363.89,13050.0,364.62,364.68,362.5,363.89,13050.0
2020-10-12 13:30:00,363.76,364.3,361.87,363.5,18229.0,363.76,364.3,361.87,363.5,18229.0
2020-10-12 14:00:00,363.5,364.78,363.37,364.35,19537.0,363.5,364.78,363.37,364.35,19537.0
2020-10-12 14:30:00,364.73,364.78,362.68,364.36,32855.0,364.73,364.78,362.68,364.36,32855.0
2020-10-12 15:00:00,364.31,365.3,363.76,364.8,14720.0,364.31,365.3,363.76,364.8,14720.0
2020-10-12 15:30:00,365.14,366.27,363.86,365.45,36043.0,365.14,366.27,363.86,365.45,36043.0
2020-10-13 09:30:00,368.04,371.0,364.79,369.57,36182.0,368.04,371.0,364.79,369.57,36182.0
2020-10-13 10:00:00,368.77,377.95,368.76,377.3,52657.0,368.77,377.95,368.76,377.3,52657.0
2020-10-13 10:30:00,376.9,381.81,376.34,381.05,29512.0,376.9,381.81,376.34,381.05,29512.0
2020-10-13 11:00:00,381.06,382.76,379.96,380.24,20710.0,381.06,382.76,379.96,380.24,20710.0
2020-10-13 11:30:00,380.04,381.76,379.84,380.95,12919.0,380.04,381.76,379.84,380.95,12919.0
2020-10-13 12:00:00,381.52,382.5,381.03,381.63,8740.0,381.52,382.5,381.03,381.63,8740.0
2020-10-13 12:30:00,381.35,385.31,381.35,384.9,19496.0,381.35,385.31,381.35,384.9,19496.0
2020-10-13 13:00:00,385.44,385.62,382.49,384.0,13263.0,385.44,385.62,382.49,384.0,13263.0
2020-10-13 13:30:00,383.82,385.66,380.35,380.35,14318.0,383.82,385.66,380.35,380.35,14318.0
2020-10-13 14:00:00,381.3,382.31,379.6,380.63,25589.0,381.3,382.31,379.6,380.63,25589.0
2020-10-13 14:30:00,379.6,381.59,379.6,381.14,6282.0,379.6,381.59,379.6,381.14,6282.0
2020-10-13 15:00:00,380.53,392.65,380.53,392.65,58154.0,380.53,392.65,380.53,392.65,58154.0
2020-10-13 15:30:00,392.29,393.59,390.12,390.85,115914.0,392.29,393.59,390.12,390.85,115914.0
2020-10-14 09:30:00,394.15,403.67,394.15,403.13,85663.0,394.15,403.67,394.15,403.13,85663.0
2020-10-14 10:00:00,402.75,404.77,396.23,397.36,52739.0,402.75,404.77,396.23,397.36,52739.0
2020-10-14 10:30:00,397.98,399.37,395.27,395.27,28735.0,397.98,399.37,395.27,395.27,28735.0
2020-10-14 11:00:00,395.24,397.55,391.42,393.37,15442.0,395.24,397.55,391.42,393.37,15442.0
2020-10-14 11:30:00,392.21,393.87,389.0,389.0,16492.0,392.21,393.87,389.0,389.0,16492.0
2020-10-14 12:00:00,389.37,389.72,385.55,388.59,26400.0,389.37,389.72,385.55,388.59,26400.0
2020-10-14 12:30:00,388.59,391.15,387.91,388.74,12870.0,388.59,391.15,387.91,388.74,12870.0
2020-10-14 13:00:00,389.06,391.26,388.44,390.76,7874.0,389.06,391.26,388.44,390.76,7874.0
2020-10-14 13:30:00,390.86,392.57,389.87,390.89,7990.0,390.86,392.57,389.87,390.89,7990.0
2020-10-14 14:00:00,391.15,391.17,387.61,388.0,6327.0,391.15,391.17,387.61,388.0,6327.0
2020-10-14 14:30:00,388.43,390.29,387.39,389.4,12009.0,388.43,390.29,387.39,389.4,12009.0
2020-10-14 15:00:00,389.27,393.25,389.01,391.89,18765.0,389.27,393.25,389.01,391.89,18765.0
2020-10-14 15:30:00,391.4,392.74,388.7,389.34,39957.0,391.4,392.74,388.7,389.34,39957.0
2020-10-15 09:30:00,384.78,386.81,381.94,382.16,20605.0,384.78,386.81,381.94,382.16,20605.0
2020-10-15 10:00:00,382.88,388.02,382.0,386.18,21978.0,382.88,388.02,382.0,386.18,21978.0
2020-10-15 10:30:00,387.16,387.16,383.3,384.66,15611.0,387.16,387.16,383.3,384.66,15611.0
2020-10-15 11:00:00,383.59,386.19,382.96,385.41,21699.0,383.59,386.19,382.96,385.41,21699.0
2020-10-15 11:30:00,384.75,386.32,384.2,384.47,15551.0,384.75,386.32,384.2,384.47,15551.0
2020-10-15 12:00:00,383.48,384.76,382.39,382.5,7434.0,383.48,384.76,382.39,382.5,7434.0
2020-10-15 12:30:00,382.71,384.36,381.94,383.14,12465.0,382.71,384.36,381.94,383.14,12465.0
2020-10-15 13:00:00,383.26,385.31,382.19,384.38,6857.0,383.26,385.31,382.19,384.38,6857.0
2020-10-15 13:30:00,384.31,385.35,383.83,384.3,6944.0,384.31,385.35,383.83,384.3,6944.0
2020-10-15 14:00:00,384.22,387.16,384.19,386.16,11710.0,384.22,387.16,384.19,386.16,11710.0
2020-10-15 14:30:00,387.18,388.9,385.43,388.89,17098.0,387.18,388.9,385.43,388.89,17098.0
2020-10-15 15:00:00,388.55,391.5,388.54,390.37,15327.0,388.55,391.5,388.54,390.37,15327.0
2020-10-15 15:30:00,390.55,390.77,388.72,389.42,30734.0,390.55,390.77,388.72,389.42,30734.0
2020-10-16 09:30:00,390.82,398.74,390.82,394.34,46085.0,390.82,398.74,390.82,394.34,46085.0
2020-10-16 10:00:00,394.99,395.67,391.91,392.51,13334.0,394.99,395.67,391.91,392.51,13334.0
2020-10-16 10:30:00,392.0,392.63,389.05,390.21,13519.0,392.0,392.63,389.05,390.21,13519.0
2020-10-16 11:00:00,390.95,390.95,385.0,386.3,7336.0,390.95,390.95,385.0,386.3,7336.0
2020-10-16 11:30:00,387.23,388.79,385.28,388.79,7905.0,387.23,388.79,385.28,388.79,7905.0
2020-10-16 12:00:00,388.39,390.21,387.67,390.21,4345.0,388.39,390.21,387.67,390.21,4345.0
2020-10-16 12:30:00,390.29,390.3,387.11,390.01,16295.0,390.29,390.3,387.11,390.01,16295.0
2020-10-16 13:00:00,389.91,391.97,389.78,390.89,4050.0,389.91,391.97,389.78,390.89,4050.0
2020-10-16 13:30:00,390.98,391.41,389.89,390.55,6207.0,390.98,391.41,389.89,390.55,6207.0
2020-10-16 14:00:00,390.52,391.31,389.75,390.8,5645.0,390.52,391.31,389.75,390.8,5645.0
2020-10-16 14:30:00,390.58,390.75,389.59,390.0,6727.0,390.58,390.75,389.59,390.0,6727.0
2020-10-16 15:00:00,390.1,390.1,388.1,388.77,6394.0,390.1,390.1,388.1,388.77,6394.0
2020-10-16 15:30:00,388.73,389.43,384.78,385.85,38577.0,388.73,389.43,384.78,385.85,38577.0
2020-10-19 09:30:00,375.22,380.33,362.63,363.3,153061.0,375.22,380.33,362.63,363.3,153061.0
2020-10-19 10:00:00,363.02,370.86,362.0,369.75,72247.0,363.02,370.86,362.0,369.75,72247.0
2020-10-19 10:30:00,370.11,370.62,366.0,368.92,40785.0,370.11,370.62,366.0,368.92,40785.0
2020-10-19 11:00:00,368.65,370.13,366.06,367.47,25094.0,368.65,370.13,366.06,367.47,25094.0
2020-10-19 11:30:00,367.67,369.3,366.69,366.87,13898.0,367.67,369.3,366.69,366.87,13898.0
2020-10-19 12:00:00,367.25,370.5,366.53,370.5,31864.0,367.25,370.5,366.53,370.5,31864.0
2020-10-19 12:30:00,370.69,376.94,369.47,376.94,40119.0,370.69,376.94,369.47,376.94,40119.0
2020-10-19 13:00:00,376.71,377.34,374.24,374.91,19528.0,376.71,377.34,374.24,374.91,19528.0
2020-10-19 13:30:00,375.0,375.48,371.95,373.71,26082.0,375.0,375.48,371.95,373.71,26082.0
2020-10-19 14:00:00,373.41,376.0,372.1,375.87,17637.0,373.41,376.0,372.1,375.87,17637.0
2020-10-19 14:30:00,375.3,375.69,371.47,372.51,33822.0,375.3,375.69,371.47,372.51,33822.0
2020-10-19 15:00:00,372.19,372.77,370.0,371.9,33278.0,372.19,372.77,370.0,371.9,33278.0
2020-10-19 15:30:00,371.73,373.85,371.73,373.79,72088.0,371.73,373.85,371.73,373.79,72088.0
2020-10-20 09:30:00,372.13,374.82,366.5,370.92,35968.0,372.13,374.82,366.5,370.92,35968.0
2020-10-20 10:00:00,371.01,372.49,368.01,371.41,34180.0,371.01,372.49,368.01,371.41,34180.0
2020-10-20 10:30:00,371.47,372.5,370.39,371.58,41559.0,371.47,372.5,370.39,371.58,41559.0
2020-10-20 11:00:00,370.17,372.92,368.78,371.8,27892.0,370.17,372.92,368.78,371.8,27892.0
2020-10-20 11:30:00,372.03,374.23,371.41,373.31,15619.0,372.03,374.23,371.41,373.31,15619.0
2020-10-20 12:00:00,373.27,374.22,372.06,373.96,15796.0,373.27,374.22,372.06,373.96,15796.0
2020-10-20 12:30:00,374.23,375.3,370.73,371.85,21590.0,374.23,375.3,370.73,371.85,21590.0
2020-10-20 13:00:00,371.85,373.71,371.49,373.71,11181.0,371.85,373.71,371.49,373.71,11181.0
2020-10-20 13:30:00,373.55,376.51,372.57,372.99,22851.0,373.55,376.51,372.57,372.99,22851.0
2020-10-20 14:00:00,373.48,374.15,371.58,371.58,12394.0,373.48,374.15,371.58,371.58,12394.0
2020-10-20 14:30:00,371.81,372.43,369.51,369.86,14354.0,371.81,372.43,369.51,369.86,14354.0
2020-10-20 15:00:00,369.86,369.87,366.54,368.52,23529.0,369.86,369.87,366.54,368.52,23529.0
2020-10-20 15:30:00,368.52,368.7,365.49,366.21,53323.0,368.52,368.7,365.49,366.21,53323.0
2020-10-21 09:30:00,368.71,373.15,368.66,370.33,30855.0,368.71,373.15,368.66,370.33,30855.0
2020-10-21 10:00:00,369.91,371.36,367.35,367.52,8627.0,369.91,371.36,367.35,367.52,8627.0
2020-10-21 10:30:00,367.44,367.45,363.03,365.77,31439.0,367.44,367.45,363.03,365.77,31439.0
2020-10-21 11:00:00,365.77,367.5,363.59,367.26,62046.0,365.77,367.5,363.59,367.26,62046.0
2020-10-21 11:30:00,367.18,368.27,365.86,366.74,9337.0,367.18,368.27,365.86,366.74,9337.0
2020-10-21 12:00:00,365.7,370.3,365.7,368.8,8773.0,365.7,370.3,365.7,368.8,8773.0
2020-10-21 12:30:00,368.85,368.85,365.57,365.57,5343.0,368.85,368.85,365.57,365.57,5343.0
2020-10-21 13:00:00,366.84,368.59,366.03,367.72,12656.0,366.84,368.59,366.03,367.72,12656.0
2020-10-21 13:30:00,368.18,369.12,366.81,367.42,8475.0,368.18,369.12,366.81,367.42,8475.0
2020-10-21 14:00:00,367.69,368.38,367.3,367.5,12127.0,367.69,368.38,367.3,367.5,12127.0
2020-10-21 14:30:00,367.77,368.91,367.77,368.25,4509.0,367.77,368.91,367.77,368.25,4509.0
2020-10-21 15:00:00,368.21,368.21,364.67,365.76,11303.0,368.21,368.21,364.67,365.76,11303.0
2020-10-21 15:30:00,365.31,365.97,362.63,363.51,37679.0,365.31,365.97,362.63,363.51,37679.0
2020-10-22 09:30:00,365.89,370.93,365.84,369.47,18074.0,365.89,370.93,365.84,369.47,18074.0
2020-10-22 10:00:00,368.25,368.81,363.0,366.0,26650.0,368.25,368.81,363.0,366.0,26650.0
2020-10-22 10:30:00,366.78,366.79,363.94,366.22,49962.0,366.78,366.79,363.94,366.22,49962.0
2020-10-22 11:00:00,366.42,372.7,366.33,372.05,18496.0,366.42,372.7,366.33,372.05,18496.0
2020-10-22 11:30:00,372.15,372.15,368.46,369.75,11957.0,372.15,372.15,368.46,369.75,11957.0
2020-10-22 12:00:00,369.78,371.07,369.39,370.85,10910.0,369.78,371.07,369.39,370.85,10910.0
2020-10-22 12:30:00,370.94,372.65,369.31,372.65,11803.0,370.94,372.65,369.31,372.65,11803.0
2020-10-22 13:00:00,372.73,376.64,372.67,375.79,31094.0,372.73,376.64,372.67,375.79,31094.0
2020-10-22 13:30:00,375.79,378.0,375.22,376.66,22107.0,375.79,378.0,375.22,376.66,22107.0
2020-10-22 14:00:00,377.05,378.39,375.37,377.94,13199.0,377.05,378.39,375.37,377.94,13199.0
2020-10-22 14:30:00,377.7,379.09,376.98,377.81,16645.0,377.7,379.09,376.98,377.81,16645.0
2020-10-22 15:00:00,377.99,378.85,375.74,378.85,13749.0,377.99,378.85,375.74,378.85,13749.0
2020-10-22 15:30:00,378.79,379.6,378.15,378.4,47166.0,378.79,379.6,378.15,378.4,47166.0
2020-10-23 09:30:00,379.0,381.46,376.2,377.0,35027.0,379.0,381.46,376.2,377.0,35027.0
2020-10-23 10:00:00,376.29,382.15,374.12,382.15,29527.0,376.29,382.15,374.12,382.15,29527.0
2020-10-23 10:30:00,381.58,384.64,380.81,384.64,29506.0,381.58,384.64,380.81,384.64,29506.0
2020-10-23 11:00:00,384.65,388.58,384.36,386.72,34293.0,384.65,388.58,384.36,386.72,34293.0
2020-10-23 11:30:00,386.51,386.75,384.14,385.87,13566.0,386.51,386.75,384.14,385.87,13566.0
2020-10-23 12:00:00,385.22,385.55,381.14,382.83,14497.0,385.22,385.55,381.14,382.83,14497.0
2020-10-23 12:30:00,382.65,384.96,382.26,383.69,12199.0,382.65,384.96,382.26,383.69,12199.0
2020-10-23 13:00:00,383.04,387.24,383.04,386.99,13938.0,383.04,387.24,383.04,386.99,13938.0
2020-10-23 13:30:00,387.27,388.95,386.46,388.1,23738.0,387.27,388.95,386.46,388.1,23738.0
2020-10-23 14:00:00,388.73,393.0,388.65,391.94,28540.0,388.73,393.0,388.65,391.94,28540.0
2020-10-23 14:30:00,392.02,393.81,391.0,392.44,36336.0,392.02,393.81,391.0,392.44,36336.0
2020-10-23 15:00:00,392.57,395.8,391.73,392.53,56186.0,392.57,395.8,391.73,392.53,56186.0
2020-10-23 15:30:00,393.05,394.34,390.78,394.08,67305.0,393.05,394.34,390.78,394.08,67305.0
2020-10-26 09:30:00,387.5,391.08,385.23,386.52,28464.0,387.5,391.08,385.23,386.52,28464.0
2020-10-26 10:00:00,386.69,387.09,379.77,379.77,29687.0,386.69,387.09,379.77,379.77,29687.0
2020-10-26 10:30:00,380.08,384.8,379.05,380.38,16449.0,380.08,384.8,379.05,380.38,16449.0
2020-10-26 11:00:00,379.81,382.25,378.49,379.87,18251.0,379.81,382.25,378.49,379.87,18251.0
2020-10-26 11:30:00,379.87,379.93,376.83,379.16,16595.0,379.87,379.93,376.83,379.16,16595.0
2020-10-26 12:00:00,378.8,380.16,377.73,379.03,9028.0,378.8,380.16,377.73,379.03,9028.0
2020-10-26 12:30:00,379.03,379.03,371.25,372.4,22884.0,379.03,379.03,371.25,372.4,22884.0
2020-10-26 13:00:00,372.37,373.02,365.44,366.03,30126.0,372.37,373.02,365.44,366.03,30126.0
2020-10-26 13:30:00,365.73,368.3,363.26,368.3,51210.0,365.73,368.3,363.26,368.3,51210.0
2020-10-26 14:00:00,368.35,368.35,364.56,366.85,26253.0,368.35,368.35,364.56,366.85,26253.0
2020-10-26 14:30:00,366.3,366.83,363.97,364.91,21235.0,366.3,366.83,363.97,364.91,21235.0
2020-10-26 15:00:00,365.0,365.8,363.26,364.94,20764.0,365.0,365.8,363.26,364.94,20764.0
2020-10-26 15:30:00,365.21,366.0,364.28,365.26,58709.0,365.21,366.0,364.28,365.26,58709.0
2020-10-27 09:30:00,367.92,374.86,367.56,369.62,42042.0,367.92,374.86,367.56,369.62,42042.0
2020-10-27 10:00:00,369.18,370.56,365.61,367.33,13337.0,369.18,370.56,365.61,367.33,13337.0
2020-10-27 10:30:00,367.65,367.65,364.67,365.33,16777.0,367.65,367.65,364.67,365.33,16777.0
2020-10-27 11:00:00,365.33,367.49,364.11,366.95,22068.0,365.33,367.49,364.11,366.95,22068.0
2020-10-27 11:30:00,366.68,366.81,364.18,365.55,17985.0,366.68,366.81,364.18,365.55,17985.0
2020-10-27 12:00:00,365.64,366.29,364.3,364.42,10390.0,365.64,366.29,364.3,364.42,10390.0
2020-10-27 12:30:00,364.41,366.42,364.33,365.21,9470.0,364.41,366.42,364.33,365.21,9470.0
2020-10-27 13:00:00,365.11,366.63,365.11,365.44,12653.0,365.11,366.63,365.11,365.44,12653.0
2020-10-27 13:30:00,366.39,367.67,366.2,366.28,6524.0,366.39,367.67,366.2,366.28,6524.0
2020-10-27 14:00:00,366.53,366.54,364.49,364.94,5685.0,366.53,366.54,364.49,364.94,5685.0
2020-10-27 14:30:00,364.83,365.65,364.24,364.89,32904.0,364.83,365.65,364.24,364.89,32904.0
2020-10-27 15:00:00,365.46,365.46,362.69,364.42,12113.0,365.46,365.46,362.69,364.42,12113.0
2020-10-27 15:30:00,364.1,366.98,363.83,364.01,58163.0,364.1,366.98,363.83,364.01,58163.0
2020-10-28 09:30:00,357.24,360.14,353.0,356.02,35646.0,357.24,360.14,353.0,356.02,35646.0
2020-10-28 10:00:00,355.92,358.51,355.35,356.45,19621.0,355.92,358.51,355.35,356.45,19621.0
2020-10-28 10:30:00,355.73,360.08,355.72,357.19,19169.0,355.73,360.08,355.72,357.19,19169.0
2020-10-28 11:00:00,357.24,358.0,355.42,357.26,20775.0,357.24,358.0,355.42,357.26,20775.0
2020-10-28 11:30:00,356.79,359.69,356.06,358.65,9527.0,356.79,359.69,356.06,358.65,9527.0
2020-10-28 12:00:00,358.68,360.29,357.0,357.1,11864.0,358.68,360.29,357.0,357.1,11864.0
2020-10-28 12:30:00,356.46,358.79,354.6,356.23,13320.0,356.46,358.79,354.6,356.23,13320.0
2020-10-28 13:00:00,355.78,356.15,351.9,354.61,13692.0,355.78,356.15,351.9,354.61,13692.0
2020-10-28 13:30:00,354.63,356.16,353.72,356.12,8482.0,354.63,356.16,353.72,356.12,8482.0
2020-10-28 14:00:00,355.9,355.9,353.44,354.65,6278.0,355.9,355.9,353.44,354.65,6278.0
2020-10-28 14:30:00,354.9,354.97,351.55,354.36,13755.0,354.9,354.97,351.55,354.36,13755.0
2020-10-28 15:00:00,354.48,355.3,353.53,354.45,12330.0,354.48,355.3,353.53,354.45,12330.0
2020-10-28 15:30:00,354.13,356.08,351.81,353.02,45411.0,354.13,356.08,351.81,353.02,45411.0
2020-10-29 09:30:00,356.07,365.57,353.71,365.57,25575.0,356.07,365.57,353.71,365.57,25575.0
2020-10-29 10:00:00,364.68,364.86,358.24,360.44,19306.0,364.68,364.86,358.24,360.44,19306.0
2020-10-29 10:30:00,359.93,359.99,357.43,358.3,10677.0,359.93,359.99,357.43,358.3,10677.0
2020-10-29 11:00:00,358.53,358.62,355.99,357.75,10576.0,358.53,358.62,355.99,357.75,10576.0
2020-10-29 11:30:00,357.48,357.66,355.0,355.0,8118.0,357.48,357.66,355.0,355.0,8118.0
2020-10-29 12:00:00,355.07,355.4,353.4,354.46,9070.0,355.07,355.4,353.4,354.46,9070.0
2020-10-29 12:30:00,354.28,355.13,351.68,352.32,7845.0,354.28,355.13,351.68,352.32,7845.0
2020-10-29 13:00:00,352.33,352.8,351.0,351.96,11746.0,352.33,352.8,351.0,351.96,11746.0
2020-10-29 13:30:00,352.49,354.31,351.85,353.83,11227.0,352.49,354.31,351.85,353.83,11227.0
2020-10-29 14:00:00,353.94,355.8,353.83,355.3,9634.0,353.94,355.8,353.83,355.3,9634.0
2020-10-29 14:30:00,355.04,355.6,352.91,353.19,6619.0,355.04,355.6,352.91,353.19,6619.0
2020-10-29 15:00:00,353.37,354.37,352.31,352.94,13520.0,353.37,354.37,352.31,352.94,13520.0
2020-10-29 15:30:00,352.94,354.61,351.5,351.99,39077.0,352.94,354.61,351.5,351.99,39077.0
2020-10-30 09:30:00,349.0,351.58,341.0,344.36,33373.0,349.0,351.58,341.0,344.36,33373.0
2020-10-30 10:00:00,343.18,345.57,337.11,337.11,18274.0,343.18,345.57,337.11,337.11,18274.0
2020-10-30 10:30:00,337.29,340.21,333.6,334.15,52236.0,337.29,340.21,333.6,334.15,52236.0
2020-10-30 11:00:00,333.58,338.22,333.58,334.42,24004.0,333.58,338.22,333.58,334.42,24004.0
2020-10-30 11:30:00,334.0,336.21,333.9,335.71,17065.0,334.0,336.21,333.9,335.71,17065.0
2020-10-30 12:00:00,336.18,340.7,335.75,339.86,9556.0,336.18,340.7,335.75,339.86,9556.0
2020-10-30 12:30:00,340.18,340.92,337.55,337.86,11060.0,340.18,340.92,337.55,337.86,11060.0
2020-10-30 13:00:00,337.95,339.25,336.46,337.42,4765.0,337.95,339.25,336.46,337.42,4765.0
2020-10-30 13:30:00,337.93,337.93,335.86,336.41,7440.0,337.93,337.93,335.86,336.41,7440.0
2020-10-30 14:00:00,336.01,337.59,334.98,335.12,11404.0,336.01,337.59,334.98,335.12,11404.0
2020-10-30 14:30:00,334.82,336.14,333.53,333.65,13879.0,334.82,336.14,333.53,333.65,13879.0
2020-10-30 15:00:00,333.84,334.4,331.47,331.47,26756.0,333.84,334.4,331.47,331.47,26756.0
2020-10-30 15:30:00,331.51,335.38,330.64,335.23,78956.0,331.51,335.38,330.64,335.23,78956.0
2020-11-02 09:30:00,338.63,343.71,335.01,340.82,34038.0,338.63,343.71,335.01,340.82,34038.0
2020-11-02 10:00:00,341.77,342.76,338.53,341.27,14620.0,341.77,342.76,338.53,341.27,14620.0
2020-11-02 10:30:00,341.3,342.48,339.0,341.27,17840.0,341.3,342.48,339.0,341.27,17840.0
2020-11-02 11:00:00,340.72,340.88,336.05,337.24,24306.0,340.72,340.88,336.05,337.24,24306.0
2020-11-02 11:30:00,336.95,341.9,336.84,340.11,8236.0,336.95,341.9,336.84,340.11,8236.0
2020-11-02 12:00:00,339.94,342.33,339.42,342.33,5311.0,339.94,342.33,339.42,342.33,5311.0
2020-11-02 12:30:00,342.61,342.72,337.57,338.65,20029.0,342.61,342.72,337.57,338.65,20029.0
2020-11-02 13:00:00,338.56,339.2,335.87,337.78,7987.0,338.56,339.2,335.87,337.78,7987.0
2020-11-02 13:30:00,338.1,338.11,335.0,335.0,9144.0,338.1,338.11,335.0,335.0,9144.0
2020-11-02 14:00:00,335.0,337.39,335.0,336.64,14560.0,335.0,337.39,335.0,336.64,14560.0
2020-11-02 14:30:00,337.37,339.18,336.48,337.81,7425.0,337.37,339.18,336.48,337.81,7425.0
2020-11-02 15:00:00,338.13,340.41,337.44,339.89,9335.0,338.13,340.41,337.44,339.89,9335.0
2020-11-02 15:30:00,340.09,341.73,338.98,341.13,45903.0,340.09,341.73,338.98,341.13,45903.0
2020-11-03 09:30:00,348.69,354.3,346.1,353.0,32983.0,348.69,354.3,346.1,353.0,32983.0
2020-11-03 10:00:00,352.83,354.22,351.99,352.38,15170.0,352.83,354.22,351.99,352.38,15170.0
2020-11-03 10:30:00,352.63,355.19,352.22,354.1,15957.0,352.63,355.19,352.22,354.1,15957.0
2020-11-03 11:00:00,355.0,357.3,354.62,355.23,13664.0,355.0,357.3,354.62,355.23,13664.0
2020-11-03 11:30:00,355.17,356.6,355.09,355.56,9450.0,355.17,356.6,355.09,355.56,9450.0
2020-11-03 12:00:00,355.92,357.57,355.16,357.57,10195.0,355.92,357.57,355.16,357.57,10195.0
2020-11-03 12:30:00,357.25,358.23,356.04,356.6,12818.0,357.25,358.23,356.04,356.6,12818.0
2020-11-03 13:00:00,356.88,359.38,356.71,359.38,9710.0,356.88,359.38,356.71,359.38,9710.0
2020-11-03 13:30:00,359.8,360.75,356.92,357.15,7822.0,359.8,360.75,356.92,357.15,7822.0
2020-11-03 14:00:00,357.79,360.82,357.48,359.5,11317.0,357.79,360.82,357.48,359.5,11317.0
2020-11-03 14:30:00,359.65,361.21,359.64,360.6,12915.0,359.65,361.21,359.64,360.6,12915.0
2020-11-03 15:00:00,360.26,360.4,357.63,357.63,14682.0,360.26,360.4,357.63,357.63,14682.0
2020-11-03 15:30:00,357.76,361.98,357.76,359.3,52758.0,357.76,361.98,357.76,359.3,52758.0
2020-11-04 09:30:00,365.61,379.0,364.84,378.25,72776.0,365.61,379.0,364.84,378.25,72776.0
2020-11-04 10:00:00,379.0,384.81,376.4,382.26,50854.0,379.0,384.81,376.4,382.26,50854.0
2020-11-04 10:30:00,382.32,386.0,380.29,383.13,54599.0,382.32,386.0,380.29,383.13,54599.0
2020-11-04 11:00:00,382.62,382.75,377.13,378.27,35866.0,382.62,382.75,377.13,378.27,35866.0
2020-11-04 11:30:00,379.12,379.2,376.8,377.7,16069.0,379.12,379.2,376.8,377.7,16069.0
2020-11-04 12:00:00,378.32,383.55,377.83,380.58,18457.0,378.32,383.55,377.83,380.58,18457.0
2020-11-04 12:30:00,381.22,381.79,379.58,381.12,7279.0,381.22,381.79,379.58,381.12,7279.0
2020-11-04 13:00:00,381.1,381.1,376.63,377.45,27517.0,381.1,381.1,376.63,377.45,27517.0
2020-11-04 13:30:00,377.59,380.49,377.59,379.77,13364.0,377.59,380.49,377.59,379.77,13364.0
2020-11-04 14:00:00,379.77,381.49,378.83,381.0,12486.0,379.77,381.49,378.83,381.0,12486.0
2020-11-04 14:30:00,380.64,381.49,379.01,379.45,20528.0,380.64,381.49,379.01,379.45,20528.0
2020-11-04 15:00:00,379.46,379.46,374.48,375.06,32159.0,379.46,379.46,374.48,375.06,32159.0
2020-11-04 15:30:00,374.95,378.76,374.95,376.68,44998.0,374.95,378.76,374.95,376.68,44998.0
2020-11-05 09:30:00,384.5,389.89,382.91,384.65,28855.0,384.5,389.89,382.91,384.65,28855.0
2020-11-05 10:00:00,385.13,394.86,385.13,390.41,43123.0,385.13,394.86,385.13,390.41,43123.0
2020-11-05 10:30:00,389.74,391.78,388.61,389.31,22643.0,389.74,391.78,388.61,389.31,22643.0
2020-11-05 11:00:00,389.44,392.4,388.98,390.68,32680.0,389.44,392.4,388.98,390.68,32680.0
2020-11-05 11:30:00,390.48,390.48,386.28,387.26,42043.0,390.48,390.48,386.28,387.26,42043.0
2020-11-05 12:00:00,387.92,388.5,384.36,384.96,9810.0,387.92,388.5,384.36,384.96,9810.0
2020-11-05 12:30:00,385.08,389.19,384.51,388.17,8455.0,385.08,389.19,384.51,388.17,8455.0
2020-11-05 13:00:00,388.41,389.23,386.64,387.01,8658.0,388.41,389.23,386.64,387.01,8658.0
2020-11-05 13:30:00,387.27,388.57,386.3,388.44,13588.0,387.27,388.57,386.3,388.44,13588.0
2020-11-05 14:00:00,387.92,390.85,386.98,390.14,21060.0,387.92,390.85,386.98,390.14,21060.0
2020-11-05 14:30:00,390.13,390.56,386.66,387.89,12097.0,390.13,390.56,386.66,387.89,12097.0
2020-11-05 15:00:00,388.38,389.16,386.83,388.13,18639.0,388.38,389.16,386.83,388.13,18639.0
2020-11-05 15:30:00,388.6,390.03,387.61,389.21,39719.0,388.6,390.03,387.61,389.21,39719.0
2020-11-06 09:30:00,386.94,390.0,383.85,387.65,23753.0,386.94,390.0,383.85,387.65,23753.0
2020-11-06 10:00:00,387.13,389.6,386.41,389.23,19120.0,387.13,389.6,386.41,389.23,19120.0
2020-11-06 10:30:00,389.65,391.77,388.5,388.5,8324.0,389.65,391.77,388.5,388.5,8324.0
2020-11-06 11:00:00,389.48,390.99,387.23,388.27,6237.0,389.48,390.99,387.23,388.27,6237.0
2020-11-06 11:30:00,388.72,389.48,386.8,386.82,8445.0,388.72,389.48,386.8,386.82,8445.0
2020-11-06 12:00:00,387.13,388.6,386.45,388.23,10318.0,387.13,388.6,386.45,388.23,10318.0
2020-11-06 12:30:00,387.75,388.93,386.93,388.37,4700.0,387.75,388.93,386.93,388.37,4700.0
2020-11-06 13:00:00,389.13,392.77,388.91,392.24,12128.0,389.13,392.77,388.91,392.24,12128.0
2020-11-06 13:30:00,392.16,394.0,391.21,393.14,7977.0,392.16,394.0,391.21,393.14,7977.0
2020-11-06 14:00:00,393.9,394.72,391.47,392.05,16787.0,393.9,394.72,391.47,392.05,16787.0
2020-11-06 14:30:00,392.57,393.61,390.09,390.09,8981.0,392.57,393.61,390.09,390.09,8981.0
2020-11-06 15:00:00,390.75,391.17,389.98,391.09,8263.0,390.75,391.17,389.98,391.09,8263.0
2020-11-06 15:30:00,391.24,391.24,388.21,388.83,41040.0,391.24,391.24,388.21,388.83,41040.0
2020-11-09 09:30:00,391.41,395.0,375.0,377.13,126076.0,391.41,395.0,375.0,377.13,126076.0
2020-11-09 10:00:00,377.28,390.0,376.4,388.13,63532.0,377.28,390.0,376.4,388.13,63532.0
2020-11-09 10:30:00,388.36,390.0,387.08,389.05,208547.0,388.36,390.0,387.08,389.05,208547.0
2020-11-09 11:00:00,387.97,391.75,382.77,385.73,56707.0,387.97,391.75,382.77,385.73,56707.0
2020-11-09 11:30:00,385.73,386.75,384.31,384.99,29071.0,385.73,386.75,384.31,384.99,29071.0
2020-11-09 12:00:00,385.33,389.16,384.4,387.66,34845.0,385.33,389.16,384.4,387.66,34845.0
2020-11-09 12:30:00,387.31,391.74,387.26,391.74,26834.0,387.31,391.74,387.26,391.74,26834.0
2020-11-09 13:00:00,391.4,394.26,379.08,379.34,93343.0,391.4,394.26,379.08,379.34,93343.0
2020-11-09 13:30:00,379.45,382.0,377.79,379.37,34966.0,379.45,382.0,377.79,379.37,34966.0
2020-11-09 14:00:00,379.21,379.21,371.0,373.3,41491.0,379.21,379.21,371.0,373.3,41491.0
2020-11-09 14:30:00,373.3,376.78,371.95,373.9,43322.0,373.3,376.78,371.95,373.9,43322.0
2020-11-09 15:00:00,373.2,375.34,373.2,373.88,25725.0,373.2,375.34,373.2,373.88,25725.0
2020-11-09 15:30:00,373.99,375.83,370.21,371.59,99869.0,373.99,375.83,370.21,371.59,99869.0
2020-11-10 09:30:00,371.54,374.17,366.92,369.15,50228.0,371.54,374.17,366.92,369.15,50228.0
2020-11-10 10:00:00,367.97,375.6,367.25,372.85,34734.0,367.97,375.6,367.25,372.85,34734.0
2020-11-10 10:30:00,373.63,374.3,368.95,370.12,33559.0,373.63,374.3,368.95,370.12,33559.0
2020-11-10 11:00:00,370.67,377.49,370.48,374.74,22909.0,370.67,377.49,370.48,374.74,22909.0
2020-11-10 11:30:00,374.74,379.47,374.19,379.23,36614.0,374.74,379.47,374.19,379.23,36614.0
2020-11-10 12:00:00,378.76,384.89,378.51,382.88,18679.0,378.76,384.89,378.51,382.88,18679.0
2020-11-10 12:30:00,382.65,385.27,380.5,384.98,23804.0,382.65,385.27,380.5,384.98,23804.0
2020-11-10 13:00:00,385.2,387.0,381.0,381.41,11585.0,385.2,387.0,381.0,381.41,11585.0
2020-11-10 13:30:00,380.7,383.0,379.49,382.25,7638.0,380.7,383.0,379.49,382.25,7638.0
2020-11-10 14:00:00,382.74,383.3,380.19,380.77,8843.0,382.74,383.3,380.19,380.77,8843.0
2020-11-10 14:30:00,381.31,382.21,379.8,380.59,7202.0,381.31,382.21,379.8,380.59,7202.0
2020-11-10 15:00:00,380.49,380.91,377.07,379.12,15733.0,380.49,380.91,377.07,379.12,15733.0
2020-11-10 15:30:00,379.11,382.18,378.74,379.34,36291.0,379.11,382.18,378.74,379.34,36291.0
2020-11-11 09:30:00,380.45,388.44,380.13,387.8,24613.0,380.45,388.44,380.13,387.8,24613.0
2020-11-11 10:00:00,387.25,393.09,387.24,389.49,30191.0,387.25,393.09,387.24,389.49,30191.0
2020-11-11 10:30:00,390.43,392.48,388.65,391.54,17954.0,390.43,392.48,388.65,391.54,17954.0
2020-11-11 11:00:00,391.38,398.0,391.28,395.5,53548.0,391.38,398.0,391.28,395.5,53548.0
2020-11-11 11:30:00,395.56,403.1,395.11,403.09,52185.0,395.56,403.1,395.11,403.09,52185.0
2020-11-11 12:00:00,402.88,406.49,400.58,403.52,154058.0,402.88,406.49,400.58,403.52,154058.0
2020-11-11 12:30:00,403.76,407.33,402.54,406.72,26025.0,403.76,407.33,402.54,406.72,26025.0
2020-11-11 13:00:00,406.63,407.5,405.0,405.62,25928.0,406.63,407.5,405.0,405.62,25928.0
2020-11-11 13:30:00,405.88,406.5,402.46,402.52,23401.0,405.88,406.5,402.46,402.52,23401.0
2020-11-11 14:00:00,402.31,406.54,402.31,405.03,70143.0,402.31,406.54,402.31,405.03,70143.0
2020-11-11 14:30:00,405.24,408.23,405.24,406.62,53931.0,405.24,408.23,405.24,406.62,53931.0
2020-11-11 15:00:00,407.0,408.47,406.4,406.69,39626.0,407.0,408.47,406.4,406.69,39626.0
2020-11-11 15:30:00,406.75,410.31,406.55,409.63,107903.0,406.75,410.31,406.55,409.63,107903.0
2020-11-12 09:30:00,415.25,431.83,415.0,428.87,144145.0,415.25,431.83,415.0,428.87,144145.0
2020-11-12 10:00:00,428.49,439.76,427.84,433.64,101802.0,428.49,439.76,427.84,433.64,101802.0
2020-11-12 10:30:00,433.11,434.82,425.91,427.5,48359.0,433.11,434.82,425.91,427.5,48359.0
2020-11-12 11:00:00,427.1,428.14,419.01,420.22,52550.0,427.1,428.14,419.01,420.22,52550.0
2020-11-12 11:30:00,420.25,421.71,416.22,416.51,46361.0,420.25,421.71,416.22,416.51,46361.0
2020-11-12 12:00:00,416.42,418.44,413.34,414.0,57812.0,416.42,418.44,413.34,414.0,57812.0
2020-11-12 12:30:00,414.16,414.16,404.4,406.21,41528.0,414.16,414.16,404.4,406.21,41528.0
2020-11-12 13:00:00,406.56,407.96,397.21,397.21,90507.0,406.56,407.96,397.21,397.21,90507.0
2020-11-12 13:30:00,397.49,403.12,397.0,400.7,53398.0,397.49,403.12,397.0,400.7,53398.0
2020-11-12 14:00:00,401.27,401.8,395.85,397.56,48217.0,401.27,401.8,395.85,397.56,48217.0
2020-11-12 14:30:00,397.0,398.06,393.59,394.5,35969.0,397.0,398.06,393.59,394.5,35969.0
2020-11-12 15:00:00,394.5,397.0,392.37,396.13,62270.0,394.5,397.0,392.37,396.13,62270.0
2020-11-12 15:30:00,396.14,397.44,391.24,393.75,135592.0,396.14,397.44,391.24,393.75,135592.0
2020-11-13 09:30:00,397.0,412.98,394.36,410.26,90362.0,397.0,412.98,394.36,410.26,90362.0
2020-11-13 10:00:00,410.26,412.21,404.22,407.99,49424.0,410.26,412.21,404.22,407.99,49424.0
2020-11-13 10:30:00,408.22,414.51,406.63,411.9,35226.0,408.22,414.51,406.63,411.9,35226.0
2020-11-13 11:00:00,412.15,415.46,409.56,413.79,20522.0,412.15,415.46,409.56,413.79,20522.0
2020-11-13 11:30:00,412.79,414.24,407.61,409.52,22523.0,412.79,414.24,407.61,409.52,22523.0
2020-11-13 12:00:00,410.28,412.49,407.6,407.6,11896.0,410.28,412.49,407.6,407.6,11896.0
2020-11-13 12:30:00,408.7,410.0,408.1,409.1,5237.0,408.7,410.0,408.1,409.1,5237.0
2020-11-13 13:00:00,409.45,409.53,406.26,407.37,7513.0,409.45,409.53,406.26,407.37,7513.0
2020-11-13 13:30:00,407.85,407.96,404.08,404.9,19630.0,407.85,407.96,404.08,404.9,19630.0
2020-11-13 14:00:00,405.23,406.99,404.99,404.99,6248.0,405.23,406.99,404.99,404.99,6248.0
2020-11-13 14:30:00,404.96,407.33,404.51,407.26,18299.0,404.96,407.33,404.51,407.26,18299.0
2020-11-13 15:00:00,407.3,407.91,406.26,407.12,12519.0,407.3,407.91,406.26,407.12,12519.0
2020-11-13 15:30:00,406.66,408.46,406.04,407.85,41394.0,406.66,408.46,406.04,407.85,41394.0
2020-11-16 09:30:00,408.44,419.97,407.0,415.0,28881.0,408.44,419.97,407.0,415.0,28881.0
2020-11-16 10:00:00,415.04,421.09,414.9,420.25,21178.0,415.04,421.09,414.9,420.25,21178.0
2020-11-16 10:30:00,421.44,423.97,418.05,421.51,60977.0,421.44,423.97,418.05,421.51,60977.0
2020-11-16 11:00:00,421.93,424.47,416.76,417.13,23342.0,421.93,424.47,416.76,417.13,23342.0
2020-11-16 11:30:00,417.02,418.57,411.65,413.49,19866.0,417.02,418.57,411.65,413.49,19866.0
2020-11-16 12:00:00,413.93,415.0,411.39,411.39,9334.0,413.93,415.0,411.39,411.39,9334.0
2020-11-16 12:30:00,411.18,412.5,410.26,411.65,9129.0,411.18,412.5,410.26,411.65,9129.0
2020-11-16 13:00:00,411.38,411.38,403.01,403.85,19671.0,411.38,411.38,403.01,403.85,19671.0
2020-11-16 13:30:00,404.27,406.48,402.08,403.61,10997.0,404.27,406.48,402.08,403.61,10997.0
2020-11-16 14:00:00,403.23,403.23,400.96,402.31,15833.0,403.23,403.23,400.96,402.31,15833.0
2020-11-16 14:30:00,402.44,407.99,402.41,404.4,44558.0,402.44,407.99,402.41,404.4,44558.0
2020-11-16 15:00:00,404.89,409.09,404.34,407.89,15525.0,404.89,409.09,404.34,407.89,15525.0
2020-11-16 15:30:00,408.35,408.39,404.92,407.79,39530.0,408.35,408.39,404.92,407.79,39530.0
2020-11-17 09:30:00,406.76,414.39,402.24,404.69,37885.0,406.76,414.39,402.24,404.69,37885.0
2020-11-17 10:00:00,405.06,407.55,404.37,405.51,17632.0,405.06,407.55,404.37,405.51,17632.0
2020-11-17 10:30:00,405.91,410.0,405.19,409.89,17564.0,405.91,410.0,405.19,409.89,17564.0
2020-11-17 11:00:00,409.85,409.85,406.8,408.07,10872.0,409.85,409.85,406.8,408.07,10872.0
2020-11-17 11:30:00,409.12,410.4,408.32,410.14,9289.0,409.12,410.4,408.32,410.14,9289.0
2020-11-17 12:00:00,410.33,413.71,409.03,413.08,12857.0,410.33,413.71,409.03,413.08,12857.0
2020-11-17 12:30:00,412.78,413.6,410.42,413.6,14814.0,412.78,413.6,410.42,413.6,14814.0
2020-11-17 13:00:00,413.53,419.29,413.53,418.39,14849.0,413.53,419.29,413.53,418.39,14849.0
2020-11-17 13:30:00,417.89,418.11,414.5,415.14,14594.0,417.89,418.11,414.5,415.14,14594.0
2020-11-17 14:00:00,415.1,417.61,413.7,415.33,14748.0,415.1,417.61,413.7,415.33,14748.0
2020-11-17 14:30:00,415.33,417.15,414.69,416.59,14917.0,415.33,417.15,414.69,416.59,14917.0
2020-11-17 15:00:00,416.44,417.68,415.33,417.49,23620.0,416.44,417.68,415.33,417.49,23620.0
2020-11-17 15:30:00,417.68,420.83,417.25,419.8,56217.0,417.68,420.83,417.25,419.8,56217.0
2020-11-18 09:30:00,420.0,430.33,418.84,425.78,50570.0,420.0,430.33,418.84,425.78,50570.0
2020-11-18 10:00:00,424.94,427.0,421.99,422.41,13809.0,424.94,427.0,421.99,422.41,13809.0
2020-11-18 10:30:00,422.5,424.01,421.6,423.22,8887.0,422.5,424.01,421.6,423.22,8887.0
2020-11-18 11:00:00,422.75,427.95,422.75,425.2,10203.0,422.75,427.95,422.75,425.2,10203.0
2020-11-18 11:30:00,424.56,425.4,422.5,423.18,8290.0,424.56,425.4,422.5,423.18,8290.0
2020-11-18 12:00:00,423.18,423.23,421.19,421.82,12236.0,423.18,423.23,421.19,421.82,12236.0
2020-11-18 12:30:00,422.55,423.03,420.0,420.34,9793.0,422.55,423.03,420.0,420.34,9793.0
2020-11-18 13:00:00,420.0,420.95,412.85,414.69,22696.0,420.0,420.95,412.85,414.69,22696.0
2020-11-18 13:30:00,413.79,417.32,413.7,415.91,20147.0,413.79,417.32,413.7,415.91,20147.0
2020-11-18 14:00:00,416.44,417.96,413.94,414.98,9670.0,416.44,417.96,413.94,414.98,9670.0
2020-11-18 14:30:00,415.28,420.46,414.89,419.49,15002.0,415.28,420.46,414.89,419.49,15002.0
2020-11-18 15:00:00,419.0,421.41,417.82,418.66,20957.0,419.0,421.41,417.82,418.66,20957.0
2020-11-18 15:30:00,418.8,418.8,414.78,414.79,39614.0,418.8,418.8,414.78,414.79,39614.0
2020-11-19 09:30:00,416.84,427.0,416.36,425.8,43465.0,416.84,427.0,416.36,425.8,43465.0
2020-11-19 10:00:00,423.75,425.0,421.1,424.3,10514.0,423.75,425.0,421.1,424.3,10514.0
2020-11-19 10:30:00,425.27,429.0,424.14,429.0,20710.0,425.27,429.0,424.14,429.0,20710.0
2020-11-19 11:00:00,428.84,434.37,428.36,431.62,31268.0,428.84,434.37,428.36,431.62,31268.0
2020-11-19 11:30:00,432.05,433.77,430.21,432.69,15262.0,432.05,433.77,430.21,432.69,15262.0
2020-11-19 12:00:00,433.42,433.49,430.68,432.91,16116.0,433.42,433.49,430.68,432.91,16116.0
2020-11-19 12:30:00,433.24,433.98,429.14,431.47,15952.0,433.24,433.98,429.14,431.47,15952.0
2020-11-19 13:00:00,431.42,431.97,429.45,430.68,15615.0,431.42,431.97,429.45,430.68,15615.0
2020-11-19 13:30:00,431.0,432.67,429.65,431.25,10899.0,431.0,432.67,429.65,431.25,10899.0
2020-11-19 14:00:00,431.54,434.9,431.54,434.59,14653.0,431.54,434.9,431.54,434.59,14653.0
2020-11-19 14:30:00,434.18,436.2,432.37,434.3,19043.0,434.18,436.2,432.37,434.3,19043.0
2020-11-19 15:00:00,434.5,435.58,432.32,432.41,27455.0,434.5,435.58,432.32,432.41,27455.0
2020-11-19 15:30:00,432.51,434.5,431.35,432.86,45827.0,432.51,434.5,431.35,432.86,45827.0
2020-11-20 09:30:00,437.5,442.74,435.78,438.19,65738.0,437.5,442.74,435.78,438.19,65738.0
2020-11-20 10:00:00,438.18,440.0,435.79,437.15,32723.0,438.18,440.0,435.79,437.15,32723.0
2020-11-20 10:30:00,436.73,440.0,436.0,439.98,21657.0,436.73,440.0,436.0,439.98,21657.0
2020-11-20 11:00:00,439.47,440.25,438.6,439.22,19197.0,439.47,440.25,438.6,439.22,19197.0
2020-11-20 11:30:00,439.5,441.63,439.04,440.11,17177.0,439.5,441.63,439.04,440.11,17177.0
2020-11-20 12:00:00,439.15,440.39,438.22,438.91,12631.0,439.15,440.39,438.22,438.91,12631.0
2020-11-20 12:30:00,438.59,440.65,438.01,438.12,11108.0,438.59,440.65,438.01,438.12,11108.0
2020-11-20 13:00:00,437.87,438.36,433.7,437.36,20012.0,437.87,438.36,433.7,437.36,20012.0
2020-11-20 13:30:00,437.5,437.5,435.0,435.1,11725.0,437.5,437.5,435.0,435.1,11725.0
2020-11-20 14:00:00,434.8,437.56,434.76,435.62,25173.0,434.8,437.56,434.76,435.62,25173.0
2020-11-20 14:30:00,435.14,436.18,433.76,435.79,9554.0,435.14,436.18,433.76,435.79,9554.0
2020-11-20 15:00:00,436.0,437.68,434.7,437.46,13737.0,436.0,437.68,434.7,437.46,13737.0
2020-11-20 15:30:00,436.25,440.83,435.6,438.7,55560.0,436.25,440.83,435.6,438.7,55560.0
2020-11-23 09:30:00,440.0,444.27,438.1,440.61,42156.0,440.0,444.27,438.1,440.61,42156.0
2020-11-23 10:00:00,440.7,440.95,434.85,434.85,31931.0,440.7,440.95,434.85,434.85,31931.0
2020-11-23 10:30:00,435.11,441.92,434.01,441.6,28303.0,435.11,441.92,434.01,441.6,28303.0
2020-11-23 11:00:00,441.78,445.44,437.84,439.16,22020.0,441.78,445.44,437.84,439.16,22020.0
2020-11-23 11:30:00,439.36,443.0,437.13,442.3,8183.0,439.36,443.0,437.13,442.3,8183.0
2020-11-23 12:00:00,441.89,444.58,440.8,441.7,9061.0,441.89,444.58,440.8,441.7,9061.0
2020-11-23 12:30:00,440.56,444.0,440.56,443.58,9841.0,440.56,444.0,440.56,443.58,9841.0
2020-11-23 13:00:00,443.71,444.2,441.13,442.99,12240.0,443.71,444.2,441.13,442.99,12240.0
2020-11-23 13:30:00,443.0,446.5,442.58,444.19,8918.0,443.0,446.5,442.58,444.19,8918.0
2020-11-23 14:00:00,445.38,446.5,444.13,445.44,9823.0,445.38,446.5,444.13,445.44,9823.0
2020-11-23 14:30:00,445.35,445.45,443.01,444.04,10809.0,445.35,445.45,443.01,444.04,10809.0
2020-11-23 15:00:00,444.36,446.0,441.3,442.55,12312.0,444.36,446.0,441.3,442.55,12312.0
2020-11-23 15:30:00,441.81,442.38,439.7,440.68,37791.0,441.81,442.38,439.7,440.68,37791.0
2020-11-24 09:30:00,448.31,448.31,438.25,442.85,28570.0,448.31,448.31,438.25,442.85,28570.0
2020-11-24 10:00:00,442.75,444.1,441.8,443.0,14720.0,442.75,444.1,441.8,443.0,14720.0
2020-11-24 10:30:00,443.0,444.12,442.05,443.18,14169.0,443.0,444.12,442.05,443.18,14169.0
2020-11-24 11:00:00,443.18,443.58,440.03,440.03,9566.0,443.18,443.58,440.03,440.03,9566.0
2020-11-24 11:30:00,441.09,441.5,438.58,438.58,12862.0,441.09,441.5,438.58,438.58,12862.0
2020-11-24 12:00:00,438.8,440.84,438.0,440.21,7588.0,438.8,440.84,438.0,440.21,7588.0
2020-11-24 12:30:00,439.74,440.39,438.6,440.0,5786.0,439.74,440.39,438.6,440.0,5786.0
2020-11-24 13:00:00,439.08,441.09,438.07,438.95,10229.0,439.08,441.09,438.07,438.95,10229.0
2020-11-24 13:30:00,439.31,439.34,435.75,436.97,16867.0,439.31,439.34,435.75,436.97,16867.0
2020-11-24 14:00:00,437.51,438.85,435.58,436.19,15502.0,437.51,438.85,435.58,436.19,15502.0
2020-11-24 14:30:00,436.64,440.6,436.0,439.67,14437.0,436.64,440.6,436.0,439.67,14437.0
2020-11-24 15:00:00,439.77,440.98,438.86,440.04,8308.0,439.77,440.98,438.86,440.04,8308.0
2020-11-24 15:30:00,440.01,440.71,438.31,438.51,29771.0,440.01,440.71,438.31,438.51,29771.0
2020-11-25 09:30:00,441.55,443.39,435.03,436.38,25845.0,441.55,443.39,435.03,436.38,25845.0
2020-11-25 10:00:00,436.38,439.63,435.63,436.39,9360.0,436.38,439.63,435.63,436.39,9360.0
2020-11-25 10:30:00,436.92,438.93,430.98,431.89,16261.0,436.92,438.93,430.98,431.89,16261.0
2020-11-25 11:00:00,431.64,436.53,428.89,436.53,44266.0,431.64,436.53,428.89,436.53,44266.0
2020-11-25 11:30:00,435.76,437.0,434.65,436.42,19964.0,435.76,437.0,434.65,436.42,19964.0
2020-11-25 12:00:00,437.0,442.85,436.57,441.5,11601.0,437.0,442.85,436.57,441.5,11601.0
2020-11-25 12:30:00,442.16,443.37,440.41,443.23,13744.0,442.16,443.37,440.41,443.23,13744.0
2020-11-25 13:00:00,442.71,450.64,442.7,450.28,47966.0,442.71,450.64,442.7,450.28,47966.0
2020-11-25 13:30:00,450.47,450.89,448.33,449.75,14880.0,450.47,450.89,448.33,449.75,14880.0
2020-11-25 14:00:00,450.0,450.86,448.56,449.86,33417.0,450.0,450.86,448.56,449.86,33417.0
2020-11-25 14:30:00,449.49,450.5,448.61,449.51,12419.0,449.49,450.5,448.61,449.51,12419.0
2020-11-25 15:00:00,450.14,453.95,449.52,451.36,27435.0,450.14,453.95,449.52,451.36,27435.0
2020-11-25 15:30:00,451.61,451.95,446.5,449.08,49062.0,451.61,451.95,446.5,449.08,49062.0
2020-11-27 09:30:00,451.45,462.55,451.01,457.7,51162.0,451.45,462.55,451.01,457.7,51162.0
2020-11-27 10:00:00,456.78,458.9,453.05,455.83,21540.0,456.78,458.9,453.05,455.83,21540.0
2020-11-27 10:30:00,455.25,462.41,454.96,461.57,48583.0,455.25,462.41,454.96,461.57,48583.0
2020-11-27 11:00:00,461.1,461.6,457.84,458.75,49335.0,461.1,461.6,457.84,458.75,49335.0
2020-11-27 11:30:00,457.85,462.92,456.16,460.72,24547.0,457.85,462.92,456.16,460.72,24547.0
2020-11-27 12:00:00,460.46,460.46,455.61,458.98,26230.0,460.46,460.46,455.61,458.98,26230.0
2020-11-27 12:30:00,458.5,462.77,457.33,462.59,58491.0,458.5,462.77,457.33,462.59,58491.0
2020-11-30 09:30:00,465.31,467.37,453.74,455.81,80697.0,465.31,467.37,453.74,455.81,80697.0
2020-11-30 10:00:00,455.5,456.47,444.0,445.01,70471.0,455.5,456.47,444.0,445.01,70471.0
2020-11-30 10:30:00,444.67,448.2,436.86,447.54,41325.0,444.67,448.2,436.86,447.54,41325.0
2020-11-30 11:00:00,447.75,452.79,447.42,451.23,29090.0,447.75,452.79,447.42,451.23,29090.0
2020-11-30 11:30:00,451.85,452.25,449.0,450.46,20027.0,451.85,452.25,449.0,450.46,20027.0
2020-11-30 12:00:00,450.46,450.8,447.64,450.03,19506.0,450.46,450.8,447.64,450.03,19506.0
2020-11-30 12:30:00,450.58,451.68,449.24,451.04,6844.0,450.58,451.68,449.24,451.04,6844.0
2020-11-30 13:00:00,451.45,453.98,451.45,452.81,9188.0,451.45,453.98,451.45,452.81,9188.0
2020-11-30 13:30:00,453.15,455.53,452.87,453.46,6871.0,453.15,455.53,452.87,453.46,6871.0
2020-11-30 14:00:00,453.65,455.97,452.43,454.21,9207.0,453.65,455.97,452.43,454.21,9207.0
2020-11-30 14:30:00,453.84,456.79,453.33,456.36,21114.0,453.84,456.79,453.33,456.36,21114.0
2020-11-30 15:00:00,457.28,457.28,452.48,452.5,21708.0,457.28,457.28,452.48,452.5,21708.0
2020-11-30 15:30:00,452.56,455.0,452.11,453.16,64918.0,452.56,455.0,452.11,453.16,64918.0
2020-12-01 09:30:00,457.82,457.87,448.9,450.0,40702.0,457.82,457.87,448.9,450.0,40702.0
2020-12-01 10:00:00,451.0,453.47,445.22,446.44,13907.0,451.0,453.47,445.22,446.44,13907.0
2020-12-01 10:30:00,446.24,451.0,442.75,449.56,25580.0,446.24,451.0,442.75,449.56,25580.0
2020-12-01 11:00:00,450.13,451.72,449.17,449.84,17771.0,450.13,451.72,449.17,449.84,17771.0
2020-12-01 11:30:00,449.99,450.79,445.78,449.71,16584.0,449.99,450.79,445.78,449.71,16584.0
2020-12-01 12:00:00,450.0,450.0,448.46,449.37,8789.0,450.0,450.0,448.46,449.37,8789.0
2020-12-01 12:30:00,448.81,450.44,447.52,448.11,14747.0,448.81,450.44,447.52,448.11,14747.0
2020-12-01 13:00:00,447.56,448.51,446.57,447.94,9243.0,447.56,448.51,446.57,447.94,9243.0
2020-12-01 13:30:00,448.88,450.21,448.44,449.61,11151.0,448.88,450.21,448.44,449.61,11151.0
2020-12-01 14:00:00,450.0,452.22,449.52,452.22,7499.0,450.0,452.22,449.52,452.22,7499.0
2020-12-01 14:30:00,452.61,453.57,451.7,452.56,6255.0,452.61,453.57,451.7,452.56,6255.0
2020-12-01 15:00:00,452.28,453.42,449.57,453.0,10303.0,452.28,453.42,449.57,453.0,10303.0
2020-12-01 15:30:00,453.18,454.71,452.26,454.04,46666.0,453.18,454.71,452.26,454.04,46666.0
2020-12-02 09:30:00,449.19,462.53,442.95,460.08,30253.0,449.19,462.53,442.95,460.08,30253.0
2020-12-02 10:00:00,459.56,461.71,455.55,458.58,19957.0,459.56,461.71,455.55,458.58,19957.0
2020-12-02 10:30:00,458.3,461.14,452.72,454.97,21839.0,458.3,461.14,452.72,454.97,21839.0
2020-12-02 11:00:00,455.56,457.7,453.92,457.7,12261.0,455.56,457.7,453.92,457.7,12261.0
2020-12-02 11:30:00,458.3,458.91,456.6,457.94,5706.0,458.3,458.91,456.6,457.94,5706.0
2020-12-02 12:00:00,457.93,461.19,457.19,460.0,26000.0,457.93,461.19,457.19,460.0,26000.0
2020-12-02 12:30:00,459.48,459.96,456.45,457.31,6620.0,459.48,459.96,456.45,457.31,6620.0
2020-12-02 13:00:00,457.56,459.37,456.74,458.04,3508.0,457.56,459.37,456.74,458.04,3508.0
2020-12-02 13:30:00,457.79,459.79,457.37,458.78,4864.0,457.79,459.79,457.37,458.78,4864.0
2020-12-02 14:00:00,457.92,457.92,453.75,456.85,11859.0,457.92,457.92,453.75,456.85,11859.0
2020-12-02 14:30:00,457.64,457.98,455.27,457.44,6399.0,457.64,457.98,455.27,457.44,6399.0
2020-12-02 15:00:00,457.33,459.24,455.91,455.91,9908.0,457.33,459.24,455.91,455.91,9908.0
2020-12-02 15:30:00,456.53,457.97,454.15,454.43,28615.0,456.53,457.97,454.15,454.43,28615.0
2020-12-03 09:30:00,452.6,459.99,452.6,458.62,18512.0,452.6,459.99,452.6,458.62,18512.0
2020-12-03 10:00:00,457.96,462.99,457.72,461.06,22466.0,457.96,462.99,457.72,461.06,22466.0
2020-12-03 10:30:00,461.09,461.95,457.51,460.05,17273.0,461.09,461.95,457.51,460.05,17273.0
2020-12-03 11:00:00,460.15,460.53,453.56,454.01,12634.0,460.15,460.53,453.56,454.01,12634.0
2020-12-03 11:30:00,454.01,456.42,453.24,456.4,10307.0,454.01,456.42,453.24,456.4,10307.0
2020-12-03 12:00:00,456.29,458.0,454.0,457.95,11924.0,456.29,458.0,454.0,457.95,11924.0
2020-12-03 12:30:00,457.95,458.69,456.0,458.69,4312.0,457.95,458.69,456.0,458.69,4312.0
2020-12-03 13:00:00,458.54,459.9,457.85,459.54,3441.0,458.54,459.9,457.85,459.54,3441.0
2020-12-03 13:30:00,459.47,460.36,457.07,457.07,6674.0,459.47,460.36,457.07,457.07,6674.0
2020-12-03 14:00:00,457.74,459.12,456.0,459.12,5527.0,457.74,459.12,456.0,459.12,5527.0
2020-12-03 14:30:00,458.0,458.69,457.77,458.17,4339.0,458.0,458.69,457.77,458.17,4339.0
2020-12-03 15:00:00,457.7,459.33,456.48,459.33,6160.0,457.7,459.33,456.48,459.33,6160.0
2020-12-03 15:30:00,459.38,459.61,455.91,457.78,26426.0,459.38,459.61,455.91,457.78,26426.0
2020-12-04 09:30:00,465.0,467.0,461.07,466.12,36972.0,465.0,467.0,461.07,466.12,36972.0
2020-12-04 10:00:00,465.43,465.74,460.59,464.74,12293.0,465.43,465.74,460.59,464.74,12293.0
2020-12-04 10:30:00,463.99,465.74,461.95,461.95,10373.0,463.99,465.74,461.95,461.95,10373.0
2020-12-04 11:00:00,461.89,464.5,461.89,463.78,7375.0,461.89,464.5,461.89,463.78,7375.0
2020-12-04 11:30:00,463.74,464.34,460.94,462.39,7275.0,463.74,464.34,460.94,462.39,7275.0
2020-12-04 12:00:00,462.05,465.57,462.0,464.65,7426.0,462.05,465.57,462.0,464.65,7426.0
2020-12-04 12:30:00,465.36,468.18,464.04,466.51,9499.0,465.36,468.18,464.04,466.51,9499.0
2020-12-04 13:00:00,465.56,466.99,464.99,466.31,6656.0,465.56,466.99,464.99,466.31,6656.0
2020-12-04 13:30:00,465.45,467.76,465.45,466.42,3801.0,465.45,467.76,465.45,466.42,3801.0
2020-12-04 14:00:00,466.5,467.41,464.68,464.68,7210.0,466.5,467.41,464.68,464.68,7210.0
2020-12-04 14:30:00,465.26,466.28,465.0,465.37,4182.0,465.26,466.28,465.0,465.37,4182.0
2020-12-04 15:00:00,466.27,471.26,465.57,470.42,17032.0,466.27,471.26,465.57,470.42,17032.0
2020-12-04 15:30:00,470.92,471.47,467.41,468.0,53872.0,470.92,471.47,467.41,468.0,53872.0
2020-12-07 09:30:00,469.0,473.85,455.01,455.85,33045.0,469.0,473.85,455.01,455.85,33045.0
2020-12-07 10:00:00,455.08,463.36,453.52,461.69,47007.0,455.08,463.36,453.52,461.69,47007.0
2020-12-07 10:30:00,461.94,464.98,460.88,463.7,41024.0,461.94,464.98,460.88,463.7,41024.0
2020-12-07 11:00:00,463.74,464.33,461.02,462.23,19921.0,463.74,464.33,461.02,462.23,19921.0
2020-12-07 11:30:00,462.97,467.04,461.85,466.05,15139.0,462.97,467.04,461.85,466.05,15139.0
2020-12-07 12:00:00,467.0,468.48,466.01,466.77,12662.0,467.0,468.48,466.01,466.77,12662.0
2020-12-07 12:30:00,466.77,467.78,465.59,467.37,21432.0,466.77,467.78,465.59,467.37,21432.0
2020-12-07 13:00:00,467.39,470.18,466.67,469.09,23531.0,467.39,470.18,466.67,469.09,23531.0
2020-12-07 13:30:00,468.69,468.79,466.7,468.0,14087.0,468.69,468.79,466.7,468.0,14087.0
2020-12-07 14:00:00,467.19,468.99,466.41,467.73,20720.0,467.19,468.99,466.41,467.73,20720.0
2020-12-07 14:30:00,467.71,468.93,465.97,468.36,22450.0,467.71,468.93,465.97,468.36,22450.0
2020-12-07 15:00:00,469.0,470.32,468.5,469.58,21637.0,469.0,470.32,468.5,469.58,21637.0
2020-12-07 15:30:00,469.99,470.35,466.88,468.17,48081.0,469.99,470.35,466.88,468.17,48081.0
2020-12-08 09:30:00,465.24,472.77,463.09,464.41,31166.0,465.24,472.77,463.09,464.41,31166.0
2020-12-08 10:00:00,464.9,466.41,460.3,461.65,17629.0,464.9,466.41,460.3,461.65,17629.0
2020-12-08 10:30:00,462.28,466.29,461.77,466.06,18736.0,462.28,466.29,461.77,466.06,18736.0
2020-12-08 11:00:00,466.13,466.68,462.0,465.48,16361.0,466.13,466.68,462.0,465.48,16361.0
2020-12-08 11:30:00,465.94,467.5,464.54,466.58,9592.0,465.94,467.5,464.54,466.58,9592.0
2020-12-08 12:00:00,466.16,468.18,465.31,467.28,17011.0,466.16,468.18,465.31,467.28,17011.0
2020-12-08 12:30:00,467.63,469.18,467.12,467.65,10322.0,467.63,469.18,467.12,467.65,10322.0
2020-12-08 13:00:00,468.16,468.24,465.63,467.83,9936.0,468.16,468.24,465.63,467.83,9936.0
2020-12-08 13:30:00,467.83,471.05,467.69,468.9,24221.0,467.83,471.05,467.69,468.9,24221.0
2020-12-08 14:00:00,468.75,472.84,468.16,471.05,10885.0,468.75,472.84,468.16,471.05,10885.0
2020-12-08 14:30:00,470.81,471.57,467.88,468.53,8268.0,470.81,471.57,467.88,468.53,8268.0
2020-12-08 15:00:00,468.8,471.85,468.68,471.27,12589.0,468.8,471.85,468.68,471.27,12589.0
2020-12-08 15:30:00,470.9,474.42,469.71,473.17,63539.0,470.9,474.42,469.71,473.17,63539.0
2020-12-09 09:30:00,481.44,488.0,476.5,485.83,98792.0,481.44,488.0,476.5,485.83,98792.0
2020-12-09 10:00:00,487.05,492.0,485.77,491.17,70436.0,487.05,492.0,485.77,491.17,70436.0
2020-12-09 10:30:00,491.2,494.4,482.0,483.9,70902.0,491.2,494.4,482.0,483.9,70902.0
2020-12-09 11:00:00,483.25,486.09,480.62,481.76,49732.0,483.25,486.09,480.62,481.76,49732.0
2020-12-09 11:30:00,481.49,484.31,480.7,482.83,31838.0,481.49,484.31,480.7,482.83,31838.0
2020-12-09 12:00:00,482.22,482.66,478.11,482.25,80357.0,482.22,482.66,478.11,482.25,80357.0
2020-12-09 12:30:00,482.25,482.25,471.91,475.91,45900.0,482.25,482.25,471.91,475.91,45900.0
2020-12-09 13:00:00,475.74,478.11,471.17,471.18,52921.0,475.74,478.11,471.17,471.18,52921.0
2020-12-09 13:30:00,471.96,472.21,464.08,465.57,35363.0,471.96,472.21,464.08,465.57,35363.0
2020-12-09 14:00:00,466.06,471.79,466.01,471.79,29319.0,466.06,471.79,466.01,471.79,29319.0
2020-12-09 14:30:00,471.99,471.99,468.41,471.08,27120.0,471.99,471.99,468.41,471.08,27120.0
2020-12-09 15:00:00,471.04,471.07,466.44,468.7,33536.0,471.04,471.07,466.44,468.7,33536.0
2020-12-09 15:30:00,468.7,469.19,465.1,467.83,112534.0,468.7,469.19,465.1,467.83,112534.0
2020-12-10 09:30:00,452.5,455.0,420.0,446.96,255900.0,452.5,455.0,420.0,446.96,255900.0
2020-12-10 10:00:00,446.82,447.29,432.0,433.85,108707.0,446.82,447.29,432.0,433.85,108707.0
2020-12-10 10:30:00,434.5,435.27,428.02,430.4,157897.0,434.5,435.27,428.02,430.4,157897.0
2020-12-10 11:00:00,430.8,451.59,429.13,447.83,164879.0,430.8,451.59,429.13,447.83,164879.0
2020-12-10 11:30:00,447.0,452.73,441.99,448.3,124313.0,447.0,452.73,441.99,448.3,124313.0
2020-12-10 12:00:00,448.68,449.79,444.07,445.76,36827.0,448.68,449.79,444.07,445.76,36827.0
2020-12-10 12:30:00,446.53,456.38,446.52,452.85,61594.0,446.53,456.38,446.52,452.85,61594.0
2020-12-10 13:00:00,453.17,456.43,450.25,454.21,44479.0,453.17,456.43,450.25,454.21,44479.0
2020-12-10 13:30:00,454.98,455.21,452.0,454.53,33504.0,454.98,455.21,452.0,454.53,33504.0
2020-12-10 14:00:00,454.53,454.78,449.07,449.59,59683.0,454.53,454.78,449.07,449.59,59683.0
2020-12-10 14:30:00,449.97,455.03,449.36,454.43,33600.0,449.97,455.03,449.36,454.43,33600.0
2020-12-10 15:00:00,454.23,454.24,450.0,451.85,22558.0,454.23,454.24,450.0,451.85,22558.0
2020-12-10 15:30:00,452.22,455.49,451.76,452.52,118038.0,452.22,455.49,451.76,452.52,118038.0
2020-12-11 09:30:00,448.01,453.49,444.11,447.08,60755.0,448.01,453.49,444.11,447.08,60755.0
2020-12-11 10:00:00,446.94,447.97,444.58,445.0,49097.0,446.94,447.97,444.58,445.0,49097.0
2020-12-11 10:30:00,445.37,445.96,434.68,437.01,67942.0,445.37,445.96,434.68,437.01,67942.0
2020-12-11 11:00:00,437.78,443.65,437.38,438.0,52495.0,437.78,443.65,437.38,438.0,52495.0
2020-12-11 11:30:00,437.99,438.93,436.23,437.5,26098.0,437.99,438.93,436.23,437.5,26098.0
2020-12-11 12:00:00,438.1,438.34,432.73,435.15,57932.0,438.1,438.34,432.73,435.15,57932.0
2020-12-11 12:30:00,435.74,436.67,433.0,436.27,21944.0,435.74,436.67,433.0,436.27,21944.0
2020-12-11 13:00:00,436.1,436.99,435.0,436.79,9561.0,436.1,436.99,435.0,436.79,9561.0
2020-12-11 13:30:00,436.79,437.92,435.82,437.15,17026.0,436.79,437.92,435.82,437.15,17026.0
2020-12-11 14:00:00,437.15,437.15,433.64,434.56,21059.0,437.15,437.15,433.64,434.56,21059.0
2020-12-11 14:30:00,435.29,436.26,434.19,434.99,22950.0,435.29,436.26,434.19,434.99,22950.0
2020-12-11 15:00:00,434.99,435.91,433.1,434.46,68713.0,434.99,435.91,433.1,434.46,68713.0
2020-12-11 15:30:00,434.47,434.57,428.55,428.91,121457.0,434.47,434.57,428.55,428.91,121457.0
2020-12-14 09:30:00,433.6,435.34,429.05,433.81,87392.0,433.6,435.34,429.05,433.81,87392.0
2020-12-14 10:00:00,434.0,434.43,428.35,429.8,84668.0,434.0,434.43,428.35,429.8,84668.0
2020-12-14 10:30:00,429.65,430.67,425.68,429.22,178094.0,429.65,430.67,425.68,429.22,178094.0
2020-12-14 11:00:00,429.02,430.0,424.01,426.59,34034.0,429.02,430.0,424.01,426.59,34034.0
2020-12-14 11:30:00,426.2,427.03,424.5,425.75,21264.0,426.2,427.03,424.5,425.75,21264.0
2020-12-14 12:00:00,425.75,426.96,424.43,425.47,24331.0,425.75,426.96,424.43,425.47,24331.0
2020-12-14 12:30:00,425.56,428.95,424.73,427.33,38447.0,425.56,428.95,424.73,427.33,38447.0
2020-12-14 13:00:00,427.66,428.51,425.25,426.93,11126.0,427.66,428.51,425.25,426.93,11126.0
2020-12-14 13:30:00,427.04,429.83,426.47,427.68,18827.0,427.04,429.83,426.47,427.68,18827.0
2020-12-14 14:00:00,429.44,430.63,428.12,429.53,43975.0,429.44,430.63,428.12,429.53,43975.0
2020-12-14 14:30:00,429.34,430.13,426.88,427.71,32496.0,429.34,430.13,426.88,427.71,32496.0
2020-12-14 15:00:00,427.72,428.71,425.76,428.07,20125.0,427.72,428.71,425.76,428.07,20125.0
2020-12-14 15:30:00,427.4,428.06,424.12,426.67,125039.0,427.4,428.06,424.12,426.67,125039.0
2020-12-15 09:30:00,431.92,436.0,428.76,434.45,65964.0,431.92,436.0,428.76,434.45,65964.0
2020-12-15 10:00:00,433.48,436.97,432.91,434.47,45665.0,433.48,436.97,432.91,434.47,45665.0
2020-12-15 10:30:00,435.12,436.48,433.43,435.51,15745.0,435.12,436.48,433.43,435.51,15745.0
2020-12-15 11:00:00,435.63,436.55,433.03,434.32,16895.0,435.63,436.55,433.03,434.32,16895.0
2020-12-15 11:30:00,434.11,437.79,433.77,434.77,20608.0,434.11,437.79,433.77,434.77,20608.0
2020-12-15 12:00:00,435.2,435.92,433.09,434.68,20386.0,435.2,435.92,433.09,434.68,20386.0
2020-12-15 12:30:00,434.26,435.37,433.4,435.37,10378.0,434.26,435.37,433.4,435.37,10378.0
2020-12-15 13:00:00,434.47,435.33,432.65,433.43,12653.0,434.47,435.33,432.65,433.43,12653.0
2020-12-15 13:30:00,432.94,436.18,432.94,434.76,14204.0,432.94,436.18,432.94,434.76,14204.0
2020-12-15 14:00:00,435.13,436.54,433.9,435.22,13290.0,435.13,436.54,433.9,435.22,13290.0
2020-12-15 14:30:00,435.49,435.98,434.18,435.4,12922.0,435.49,435.98,434.18,435.4,12922.0
2020-12-15 15:00:00,435.79,437.0,434.21,434.78,34305.0,435.79,437.0,434.21,434.78,34305.0
2020-12-15 15:30:00,435.27,437.98,433.18,437.98,94108.0,435.27,437.98,433.18,437.98,94108.0
2020-12-16 09:30:00,439.46,444.97,437.7,442.2,36453.0,439.46,444.97,437.7,442.2,36453.0
2020-12-16 10:00:00,442.3,443.34,439.0,441.87,44096.0,442.3,443.34,439.0,441.87,44096.0
2020-12-16 10:30:00,441.54,442.49,439.92,440.46,13172.0,441.54,442.49,439.92,440.46,13172.0
2020-12-16 11:00:00,440.24,441.18,438.64,440.72,21763.0,440.24,441.18,438.64,440.72,21763.0
2020-12-16 11:30:00,440.73,441.41,439.05,440.0,14002.0,440.73,441.41,439.05,440.0,14002.0
2020-12-16 12:00:00,440.52,440.53,437.66,438.42,39508.0,440.52,440.53,437.66,438.42,39508.0
2020-12-16 12:30:00,438.46,441.16,438.46,440.52,10021.0,438.46,441.16,438.46,440.52,10021.0
2020-12-16 13:00:00,440.25,440.93,438.31,439.33,9252.0,440.25,440.93,438.31,439.33,9252.0
2020-12-16 13:30:00,439.44,440.43,439.05,439.63,11237.0,439.44,440.43,439.05,439.63,11237.0
2020-12-16 14:00:00,439.61,440.53,436.38,440.2,26889.0,439.61,440.53,436.38,440.2,26889.0
2020-12-16 14:30:00,439.97,442.31,439.58,440.19,10407.0,439.97,442.31,439.58,440.19,10407.0
2020-12-16 15:00:00,440.32,441.04,439.54,439.87,10842.0,440.32,441.04,439.54,439.87,10842.0
2020-12-16 15:30:00,439.99,441.2,439.03,439.51,53757.0,439.99,441.2,439.03,439.51,53757.0
2020-12-17 09:30:00,443.63,445.05,439.1,443.0,24756.0,443.63,445.05,439.1,443.0,24756.0
2020-12-17 10:00:00,443.61,448.5,443.54,447.09,20247.0,443.61,448.5,443.54,447.09,20247.0
2020-12-17 10:30:00,446.91,447.34,443.55,445.45,11749.0,446.91,447.34,443.55,445.45,11749.0
2020-12-17 11:00:00,445.52,446.65,443.14,446.65,16854.0,445.52,446.65,443.14,446.65,16854.0
2020-12-17 11:30:00,446.21,447.4,444.53,445.17,13354.0,446.21,447.4,444.53,445.17,13354.0
2020-12-17 12:00:00,445.27,445.64,443.56,443.97,8941.0,445.27,445.64,443.56,443.97,8941.0
2020-12-17 12:30:00,444.06,446.78,443.51,446.17,10316.0,444.06,446.78,443.51,446.17,10316.0
2020-12-17 13:00:00,446.48,447.77,446.11,446.7,6709.0,446.48,447.77,446.11,446.7,6709.0
2020-12-17 13:30:00,447.09,447.93,446.74,446.75,7811.0,447.09,447.93,446.74,446.75,7811.0
2020-12-17 14:00:00,446.59,447.58,445.92,446.69,8103.0,446.59,447.58,445.92,446.69,8103.0
2020-12-17 14:30:00,447.0,447.5,444.71,444.93,10172.0,447.0,447.5,444.71,444.93,10172.0
2020-12-17 15:00:00,445.83,445.99,443.07,443.96,8133.0,445.83,445.99,443.07,443.96,8133.0
2020-12-17 15:30:00,443.57,444.85,441.92,444.32,56834.0,443.57,444.85,441.92,444.32,56834.0
2020-12-18 09:30:00,447.73,454.46,445.98,454.11,92875.0,447.73,454.46,445.98,454.11,92875.0
2020-12-18 10:00:00,453.16,460.83,453.16,460.16,32253.0,453.16,460.83,453.16,460.16,32253.0
2020-12-18 10:30:00,460.17,460.64,456.64,458.35,16662.0,460.17,460.64,456.64,458.35,16662.0
2020-12-18 11:00:00,459.57,460.15,453.23,454.61,17480.0,459.57,460.15,453.23,454.61,17480.0
2020-12-18 11:30:00,454.78,457.26,453.97,456.5,9597.0,454.78,457.26,453.97,456.5,9597.0
2020-12-18 12:00:00,457.09,460.79,457.09,458.84,17061.0,457.09,460.79,457.09,458.84,17061.0
2020-12-18 12:30:00,458.78,460.8,457.92,460.75,10824.0,458.78,460.8,457.92,460.75,10824.0
2020-12-18 13:00:00,460.99,461.63,459.58,460.81,13221.0,460.99,461.63,459.58,460.81,13221.0
2020-12-18 13:30:00,460.54,460.72,457.79,458.39,6462.0,460.54,460.72,457.79,458.39,6462.0
2020-12-18 14:00:00,459.15,459.15,454.0,455.21,19729.0,459.15,459.15,454.0,455.21,19729.0
2020-12-18 14:30:00,454.8,455.72,452.22,452.95,9339.0,454.8,455.72,452.22,452.95,9339.0
2020-12-18 15:00:00,453.13,454.39,452.01,453.15,34060.0,453.13,454.39,452.01,453.15,34060.0
2020-12-18 15:30:00,453.08,459.16,452.61,458.28,64704.0,453.08,459.16,452.61,458.28,64704.0
2020-12-21 09:30:00,446.22,459.87,446.21,457.65,25196.0,446.22,459.87,446.21,457.65,25196.0
2020-12-21 10:00:00,457.64,459.52,451.54,454.21,21070.0,457.64,459.52,451.54,454.21,21070.0
2020-12-21 10:30:00,454.36,458.26,452.78,458.26,32389.0,454.36,458.26,452.78,458.26,32389.0
2020-12-21 11:00:00,458.61,462.85,458.53,462.21,13004.0,458.61,462.85,458.53,462.21,13004.0
2020-12-21 11:30:00,462.01,465.1,461.86,463.71,14592.0,462.01,465.1,461.86,463.71,14592.0
2020-12-21 12:00:00,463.72,464.0,462.11,463.34,8229.0,463.72,464.0,462.11,463.34,8229.0
2020-12-21 12:30:00,463.59,465.77,463.15,463.21,8886.0,463.59,465.77,463.15,463.21,8886.0
2020-12-21 13:00:00,464.2,465.92,463.89,464.91,8028.0,464.2,465.92,463.89,464.91,8028.0
2020-12-21 13:30:00,465.52,466.42,464.93,465.84,12327.0,465.52,466.42,464.93,465.84,12327.0
2020-12-21 14:00:00,465.34,465.34,462.76,463.49,12776.0,465.34,465.34,462.76,463.49,12776.0
2020-12-21 14:30:00,463.73,464.69,461.55,461.55,11903.0,463.73,464.69,461.55,461.55,11903.0
2020-12-21 15:00:00,461.76,462.13,459.33,460.15,9656.0,461.76,462.13,459.33,460.15,9656.0
2020-12-21 15:30:00,459.61,461.19,458.05,459.98,29756.0,459.61,461.19,458.05,459.98,29756.0
2020-12-22 09:30:00,461.08,465.55,458.0,461.1,16614.0,461.08,465.55,458.0,461.1,16614.0
2020-12-22 10:00:00,460.13,463.29,457.93,462.2,18910.0,460.13,463.29,457.93,462.2,18910.0
2020-12-22 10:30:00,462.61,464.62,460.38,462.73,17605.0,462.61,464.62,460.38,462.73,17605.0
2020-12-22 11:00:00,462.8,463.74,460.41,462.0,12560.0,462.8,463.74,460.41,462.0,12560.0
2020-12-22 11:30:00,462.22,462.22,457.02,458.84,20935.0,462.22,462.22,457.02,458.84,20935.0
2020-12-22 12:00:00,459.32,461.65,459.13,460.83,12422.0,459.32,461.65,459.13,460.83,12422.0
2020-12-22 12:30:00,461.24,461.9,459.45,461.38,5361.0,461.24,461.9,459.45,461.38,5361.0
2020-12-22 13:00:00,461.42,464.78,460.96,464.4,7041.0,461.42,464.78,460.96,464.4,7041.0
2020-12-22 13:30:00,464.43,465.38,462.84,464.04,9683.0,464.43,465.38,462.84,464.04,9683.0
2020-12-22 14:00:00,464.39,467.24,464.28,466.73,16655.0,464.39,467.24,464.28,466.73,16655.0
2020-12-22 14:30:00,466.73,467.3,464.49,465.86,8554.0,466.73,467.3,464.49,465.86,8554.0
2020-12-22 15:00:00,466.19,467.45,464.61,464.77,19383.0,466.19,467.45,464.61,464.77,19383.0
2020-12-22 15:30:00,465.26,466.1,463.13,464.97,30340.0,465.26,466.1,463.13,464.97,30340.0
2020-12-23 09:30:00,468.15,470.0,461.52,466.77,20782.0,468.15,470.0,461.52,466.77,20782.0
2020-12-23 10:00:00,466.74,468.0,463.05,464.74,8352.0,466.74,468.0,463.05,464.74,8352.0
2020-12-23 10:30:00,465.48,468.0,465.48,467.75,8708.0,465.48,468.0,465.48,467.75,8708.0
2020-12-23 11:00:00,467.45,469.57,467.24,467.24,4401.0,467.45,469.57,467.24,467.24,4401.0
2020-12-23 11:30:00,466.89,467.98,465.71,466.62,5259.0,466.89,467.98,465.71,466.62,5259.0
2020-12-23 12:00:00,466.49,466.77,465.19,466.71,3907.0,466.49,466.77,465.19,466.71,3907.0
2020-12-23 12:30:00,466.35,467.77,466.14,466.67,5116.0,466.35,467.77,466.14,466.67,5116.0
2020-12-23 13:00:00,466.58,467.1,465.11,467.08,23967.0,466.58,467.1,465.11,467.08,23967.0
2020-12-23 13:30:00,466.01,467.41,465.95,466.61,7882.0,466.01,467.41,465.95,466.61,7882.0
2020-12-23 14:00:00,466.13,467.07,465.05,466.5,5364.0,466.13,467.07,465.05,466.5,5364.0
2020-12-23 14:30:00,466.14,466.5,465.1,465.1,12086.0,466.14,466.5,465.1,465.1,12086.0
2020-12-23 15:00:00,465.07,466.06,464.17,464.55,7402.0,465.07,466.06,464.17,464.55,7402.0
2020-12-23 15:30:00,465.34,467.62,464.42,467.46,32781.0,465.34,467.62,464.42,467.46,32781.0
2020-12-24 09:30:00,466.95,473.08,462.0,472.64,34682.0,466.95,473.08,462.0,472.64,34682.0
2020-12-24 10:00:00,471.85,471.85,467.63,469.81,8975.0,471.85,471.85,467.63,469.81,8975.0
2020-12-24 10:30:00,468.7,473.97,468.41,473.29,15520.0,468.7,473.97,468.41,473.29,15520.0
2020-12-24 11:00:00,472.25,473.73,471.41,473.23,6985.0,472.25,473.73,471.41,473.23,6985.0
2020-12-24 11:30:00,472.68,476.02,472.5,476.02,17272.0,472.68,476.02,472.5,476.02,17272.0
2020-12-24 12:00:00,475.11,475.19,471.54,474.27,9104.0,475.11,475.19,471.54,474.27,9104.0
2020-12-24 12:30:00,473.87,477.46,473.45,476.53,25245.0,473.87,477.46,473.45,476.53,25245.0
2020-12-28 09:30:00,480.17,481.36,467.15,469.46,38143.0,480.17,481.36,467.15,469.46,38143.0
2020-12-28 10:00:00,469.56,469.75,455.08,457.55,39620.0,469.56,469.75,455.08,457.55,39620.0
2020-12-28 10:30:00,457.61,461.01,456.19,457.78,16428.0,457.61,461.01,456.19,457.78,16428.0
2020-12-28 11:00:00,458.22,458.22,456.0,457.0,15099.0,458.22,458.22,456.0,457.0,15099.0
2020-12-28 11:30:00,457.1,459.22,453.47,454.86,16314.0,457.1,459.22,453.47,454.86,16314.0
2020-12-28 12:00:00,456.25,456.25,451.99,454.98,31008.0,456.25,456.25,451.99,454.98,31008.0
2020-12-28 12:30:00,454.76,457.0,453.72,455.07,17099.0,454.76,457.0,453.72,455.07,17099.0
2020-12-28 13:00:00,455.1,455.5,451.05,453.2,37059.0,455.1,455.5,451.05,453.2,37059.0
2020-12-28 13:30:00,453.24,453.25,450.35,451.88,15244.0,453.24,453.25,450.35,451.88,15244.0
2020-12-28 14:00:00,452.06,457.39,451.47,455.73,16776.0,452.06,457.39,451.47,455.73,16776.0
2020-12-28 14:30:00,455.66,457.45,455.39,457.45,11685.0,455.66,457.45,455.39,457.45,11685.0
2020-12-28 15:00:00,457.63,458.0,456.25,456.75,18535.0,457.63,458.0,456.25,456.75,18535.0
2020-12-28 15:30:00,457.1,457.1,454.03,455.06,61970.0,457.1,457.1,454.03,455.06,61970.0
2020-12-29 09:30:00,455.05,457.38,447.21,450.56,49115.0,455.05,457.38,447.21,450.56,49115.0
2020-12-29 10:00:00,449.59,451.0,441.35,445.94,56617.0,449.59,451.0,441.35,445.94,56617.0
2020-12-29 10:30:00,446.03,451.33,446.03,450.8,18090.0,446.03,451.33,446.03,450.8,18090.0
2020-12-29 11:00:00,450.75,450.95,448.65,449.54,11669.0,450.75,450.95,448.65,449.54,11669.0
2020-12-29 11:30:00,449.34,451.14,448.13,449.7,10240.0,449.34,451.14,448.13,449.7,10240.0
2020-12-29 12:00:00,449.7,450.09,446.78,447.13,30267.0,449.7,450.09,446.78,447.13,30267.0
2020-12-29 12:30:00,446.67,448.24,446.32,447.04,14475.0,446.67,448.24,446.32,447.04,14475.0
2020-12-29 13:00:00,447.32,448.87,446.95,448.6,8526.0,447.32,448.87,446.95,448.6,8526.0
2020-12-29 13:30:00,448.15,450.31,446.96,448.43,13374.0,448.15,450.31,446.96,448.43,13374.0
2020-12-29 14:00:00,448.43,448.46,446.78,447.21,7205.0,448.43,448.46,446.78,447.21,7205.0
2020-12-29 14:30:00,448.24,448.65,446.34,448.0,15492.0,448.24,448.65,446.34,448.0,15492.0
2020-12-29 15:00:00,448.66,451.07,447.11,451.07,12242.0,448.66,451.07,447.11,451.07,12242.0
2020-12-29 15:30:00,451.48,451.48,449.12,450.51,27175.0,451.48,451.48,449.12,450.51,27175.0
2020-12-30 09:30:00,451.07,457.06,448.89,451.3,14433.0,451.07,457.06,448.89,451.3,14433.0
2020-12-30 10:00:00,451.87,452.34,448.73,449.83,12210.0,451.87,452.34,448.73,449.83,12210.0
2020-12-30 10:30:00,450.0,451.44,449.59,450.0,22537.0,450.0,451.44,449.59,450.0,22537.0
2020-12-30 11:00:00,450.04,451.32,449.75,450.11,14425.0,450.04,451.32,449.75,450.11,14425.0
2020-12-30 11:30:00,450.25,451.08,449.46,450.1,36189.0,450.25,451.08,449.46,450.1,36189.0
2020-12-30 12:00:00,450.57,452.69,450.09,450.1,12624.0,450.57,452.69,450.09,450.1,12624.0
2020-12-30 12:30:00,450.54,450.9,447.51,447.7,19267.0,450.54,450.9,447.51,447.7,19267.0
2020-12-30 13:00:00,447.77,448.5,445.77,447.82,21491.0,447.77,448.5,445.77,447.82,21491.0
2020-12-30 13:30:00,448.4,449.5,446.68,447.04,13965.0,448.4,449.5,446.68,447.04,13965.0
2020-12-30 14:00:00,447.11,448.11,446.96,447.52,16317.0,447.11,448.11,446.96,447.52,16317.0
2020-12-30 14:30:00,447.49,447.69,442.98,444.2,35376.0,447.49,447.69,442.98,444.2,35376.0
2020-12-30 15:00:00,444.0,446.48,443.86,446.35,14274.0,444.0,446.48,443.86,446.35,14274.0
2020-12-30 15:30:00,446.34,450.71,446.28,449.0,52383.0,446.34,450.71,446.28,449.0,52383.0
2020-12-31 09:30:00,450.3,451.47,445.0,448.12,22189.0,450.3,451.47,445.0,448.12,22189.0
2020-12-31 10:00:00,447.64,449.65,446.17,448.0,15528.0,447.64,449.65,446.17,448.0,15528.0
2020-12-31 10:30:00,448.55,450.82,447.67,449.67,17760.0,448.55,450.82,447.67,449.67,17760.0
2020-12-31 11:00:00,450.06,450.4,448.83,449.67,8517.0,450.06,450.4,448.83,449.67,8517.0
2020-12-31 11:30:00,449.44,450.0,447.38,449.17,8791.0,449.44,450.0,447.38,449.17,8791.0
2020-12-31 12:00:00,449.07,450.97,447.99,450.97,6778.0,449.07,450.97,447.99,450.97,6778.0
2020-12-31 12:30:00,450.97,454.0,449.08,454.0,9997.0,450.97,454.0,449.08,454.0,9997.0
2020-12-31 13:00:00,454.29,454.29,452.37,452.37,8290.0,454.29,454.29,452.37,452.37,8290.0
2020-12-31 13:30:00,452.21,453.23,451.37,451.57,5119.0,452.21,453.23,451.37,451.57,5119.0
2020-12-31 14:00:00,451.22,451.22,449.09,449.99,11962.0,451.22,451.22,449.09,449.99,11962.0
2020-12-31 14:30:00,449.77,450.28,447.57,447.66,8711.0,449.77,450.28,447.57,447.66,8711.0
2020-12-31 15:00:00,447.71,450.31,447.12,450.18,26004.0,447.71,450.31,447.12,450.18,26004.0
2020-12-31 15:30:00,449.53,449.53,447.53,447.53,39206.0,449.53,449.53,447.53,447.53,39206.0
2021-01-04 09:30:00,448.44,450.39,441.38,441.83,24300.0,448.44,450.39,441.38,441.83,24300.0
2021-01-04 10:00:00,441.83,444.14,438.58,442.03,16010.0,441.83,444.14,438.58,442.03,16010.0
2021-01-04 10:30:00,442.11,442.11,432.5,435.0,121818.0,442.11,442.11,432.5,435.0,121818.0
2021-01-04 11:00:00,434.88,438.15,434.31,438.13,50330.0,434.88,438.15,434.31,438.13,50330.0
2021-01-04 11:30:00,437.2,441.28,436.52,439.2,16023.0,437.2,441.28,436.52,439.2,16023.0
2021-01-04 12:00:00,438.86,438.86,434.01,437.42,46428.0,438.86,438.86,434.01,437.42,46428.0
2021-01-04 12:30:00,437.06,441.52,436.32,441.23,12660.0,437.06,441.52,436.32,441.23,12660.0
2021-01-04 13:00:00,440.87,445.22,440.1,444.71,12409.0,440.87,445.22,440.1,444.71,12409.0
2021-01-04 13:30:00,444.72,446.0,442.42,445.12,6391.0,444.72,446.0,442.42,445.12,6391.0
2021-01-04 14:00:00,445.25,446.61,443.53,445.25,10607.0,445.25,446.61,443.53,445.25,10607.0
2021-01-04 14:30:00,444.92,444.92,440.53,443.42,12918.0,444.92,444.92,440.53,443.42,12918.0
2021-01-04 15:00:00,444.73,444.73,440.91,441.16,8353.0,444.73,444.73,440.91,441.16,8353.0
2021-01-04 15:30:00,440.59,443.19,440.04,441.68,24007.0,440.59,443.19,440.04,441.68,24007.0
2021-01-05 09:30:00,440.77,445.73,440.0,440.0,13138.0,440.77,445.73,440.0,440.0,13138.0
2021-01-05 10:00:00,440.14,442.81,439.82,440.58,12499.0,440.14,442.81,439.82,440.58,12499.0
2021-01-05 10:30:00,440.32,446.54,440.26,443.37,14852.0,440.32,446.54,440.26,443.37,14852.0
2021-01-05 11:00:00,442.14,445.14,442.09,443.88,7596.0,442.14,445.14,442.09,443.88,7596.0
2021-01-05 11:30:00,443.9,445.3,442.27,444.76,8467.0,443.9,445.3,442.27,444.76,8467.0
2021-01-05 12:00:00,444.29,445.64,442.81,442.81,8736.0,444.29,445.64,442.81,442.81,8736.0
2021-01-05 12:30:00,442.26,444.44,442.26,444.44,10222.0,442.26,444.44,442.26,444.44,10222.0
2021-01-05 13:00:00,444.84,447.0,443.92,446.61,8773.0,444.84,447.0,443.92,446.61,8773.0
2021-01-05 13:30:00,446.56,446.61,444.35,446.21,8164.0,446.56,446.61,444.35,446.21,8164.0
2021-01-05 14:00:00,446.31,447.15,444.69,445.11,10032.0,446.31,447.15,444.69,445.11,10032.0
2021-01-05 14:30:00,445.7,445.85,440.94,441.87,11320.0,445.7,445.85,440.94,441.87,11320.0
2021-01-05 15:00:00,441.62,444.53,441.28,444.33,21244.0,441.62,444.53,441.28,444.33,21244.0
2021-01-05 15:30:00,444.49,448.78,444.07,448.41,48657.0,444.49,448.78,444.07,448.41,48657.0
2021-01-06 09:30:00,440.0,456.32,440.0,455.21,35006.0,440.0,456.32,440.0,455.21,35006.0
2021-01-06 10:00:00,455.29,461.53,454.1,460.23,34307.0,455.29,461.53,454.1,460.23,34307.0
2021-01-06 10:30:00,460.47,461.42,458.07,460.0,10813.0,460.47,461.42,458.07,460.0,10813.0
2021-01-06 11:00:00,460.0,462.11,459.26,461.4,12252.0,460.0,462.11,459.26,461.4,12252.0
2021-01-06 11:30:00,461.45,466.54,460.42,465.71,19295.0,461.45,466.54,460.42,465.71,19295.0
2021-01-06 12:00:00,466.46,476.51,466.09,474.67,50255.0,466.46,476.51,466.09,474.67,50255.0
2021-01-06 12:30:00,474.11,475.48,471.79,472.59,14863.0,474.11,475.48,471.79,472.59,14863.0
2021-01-06 13:00:00,472.6,473.15,470.73,472.96,14423.0,472.6,473.15,470.73,472.96,14423.0
2021-01-06 13:30:00,473.33,474.57,470.51,471.11,17854.0,473.33,474.57,470.51,471.11,17854.0
2021-01-06 14:00:00,471.5,471.78,464.76,464.8,20197.0,471.5,471.78,464.76,464.8,20197.0
2021-01-06 14:30:00,464.87,466.13,461.34,466.04,19962.0,464.87,466.13,461.34,466.04,19962.0
2021-01-06 15:00:00,466.04,467.85,464.87,466.19,22499.0,466.04,467.85,464.87,466.19,22499.0
2021-01-06 15:30:00,466.07,468.65,464.23,467.41,58891.0,466.07,468.65,464.23,467.41,58891.0
2021-01-07 09:30:00,473.39,483.76,468.98,483.16,49355.0,473.39,483.76,468.98,483.16,49355.0
2021-01-07 10:00:00,482.92,487.74,479.16,482.81,65116.0,482.92,487.74,479.16,482.81,65116.0
2021-01-07 10:30:00,482.81,484.77,481.19,482.47,23927.0,482.81,484.77,481.19,482.47,23927.0
2021-01-07 11:00:00,482.47,483.85,478.95,482.24,23352.0,482.47,483.85,478.95,482.24,23352.0
2021-01-07 11:30:00,482.89,483.49,479.9,479.93,13749.0,482.89,483.49,479.9,479.93,13749.0
2021-01-07 12:00:00,480.23,483.64,480.23,483.64,9339.0,480.23,483.64,480.23,483.64,9339.0
2021-01-07 12:30:00,483.86,486.65,483.01,484.75,20668.0,483.86,486.65,483.01,484.75,20668.0
2021-01-07 13:00:00,484.61,488.43,484.42,484.42,42391.0,484.61,488.43,484.42,484.42,42391.0
2021-01-07 13:30:00,484.69,485.09,483.12,484.8,9594.0,484.69,485.09,483.12,484.8,9594.0
2021-01-07 14:00:00,485.09,486.0,481.98,484.05,12706.0,485.09,486.0,481.98,484.05,12706.0
2021-01-07 14:30:00,483.81,484.37,481.07,483.76,18747.0,483.81,484.37,481.07,483.76,18747.0
2021-01-07 15:00:00,483.76,487.31,483.76,486.01,21548.0,483.76,487.31,483.76,486.01,21548.0
2021-01-07 15:30:00,485.7,490.46,485.58,489.81,54335.0,485.7,490.46,485.58,489.81,54335.0
2021-01-08 09:30:00,493.0,498.88,490.51,496.7,28132.0,493.0,498.88,490.51,496.7,28132.0
2021-01-08 10:00:00,496.92,499.0,485.8,486.65,39162.0,496.92,499.0,485.8,486.65,39162.0
2021-01-08 10:30:00,486.04,493.05,486.04,491.6,11721.0,486.04,493.05,486.04,491.6,11721.0
2021-01-08 11:00:00,490.93,491.48,485.63,486.54,11784.0,490.93,491.48,485.63,486.54,11784.0
2021-01-08 11:30:00,486.88,488.46,485.6,488.46,7784.0,486.88,488.46,485.6,488.46,7784.0
2021-01-08 12:00:00,488.47,490.06,487.88,489.31,10232.0,488.47,490.06,487.88,489.31,10232.0
2021-01-08 12:30:00,488.84,489.85,484.73,484.91,6898.0,488.84,489.85,484.73,484.91,6898.0
2021-01-08 13:00:00,484.61,484.77,477.0,477.19,23538.0,484.61,484.77,477.0,477.19,23538.0
2021-01-08 13:30:00,477.4,477.87,472.9,475.0,19100.0,477.4,477.87,472.9,475.0,19100.0
2021-01-08 14:00:00,475.99,481.45,475.79,481.45,39882.0,475.99,481.45,475.79,481.45,39882.0
2021-01-08 14:30:00,481.12,483.92,479.63,482.75,13848.0,481.12,483.92,479.63,482.75,13848.0
2021-01-08 15:00:00,482.31,484.98,481.38,481.39,9734.0,482.31,484.98,481.38,481.39,9734.0
2021-01-08 15:30:00,481.88,484.77,481.61,484.17,42625.0,481.88,484.77,481.61,484.17,42625.0
2021-01-11 09:30:00,480.0,486.5,477.73,483.38,22254.0,480.0,486.5,477.73,483.38,22254.0
2021-01-11 10:00:00,481.99,483.73,479.55,482.29,26980.0,481.99,483.73,479.55,482.29,26980.0
2021-01-11 10:30:00,483.03,489.11,483.0,488.0,19627.0,483.03,489.11,483.0,488.0,19627.0
2021-01-11 11:00:00,488.0,488.0,482.0,484.03,15899.0,488.0,488.0,482.0,484.03,15899.0
2021-01-11 11:30:00,484.39,487.65,484.09,486.32,9681.0,484.39,487.65,484.09,486.32,9681.0
2021-01-11 12:00:00,486.98,490.21,486.29,489.95,17410.0,486.98,490.21,486.29,489.95,17410.0
2021-01-11 12:30:00,489.05,494.6,489.05,493.73,8326.0,489.05,494.6,489.05,493.73,8326.0
2021-01-11 13:00:00,494.02,494.02,490.0,490.15,13351.0,494.02,494.02,490.0,490.15,13351.0
2021-01-11 13:30:00,490.3,490.86,488.27,490.84,19765.0,490.3,490.86,488.27,490.84,19765.0
2021-01-11 14:00:00,492.33,492.4,489.06,489.47,8785.0,492.33,492.4,489.06,489.47,8785.0
2021-01-11 14:30:00,489.39,491.81,489.3,491.27,6894.0,489.39,491.81,489.3,491.27,6894.0
2021-01-11 15:00:00,491.08,491.78,486.8,486.85,19585.0,491.08,491.78,486.8,486.85,19585.0
2021-01-11 15:30:00,486.93,488.88,486.48,488.34,30598.0,486.93,488.88,486.48,488.34,30598.0
2021-01-12 09:30:00,490.85,502.06,490.85,498.28,39647.0,490.85,502.06,490.85,498.28,39647.0
2021-01-12 10:00:00,499.54,504.3,496.88,503.07,19864.0,499.54,504.3,496.88,503.07,19864.0
2021-01-12 10:30:00,503.4,505.77,501.0,505.01,13660.0,503.4,505.77,501.0,505.01,13660.0
2021-01-12 11:00:00,504.5,506.17,503.7,505.63,19766.0,504.5,506.17,503.7,505.63,19766.0
2021-01-12 11:30:00,505.36,507.28,504.67,506.81,8914.0,505.36,507.28,504.67,506.81,8914.0
2021-01-12 12:00:00,507.0,510.85,505.31,510.53,20071.0,507.0,510.85,505.31,510.53,20071.0
2021-01-12 12:30:00,510.67,516.77,509.34,516.75,37743.0,510.67,516.77,509.34,516.75,37743.0
2021-01-12 13:00:00,516.42,517.45,512.82,514.62,21259.0,516.42,517.45,512.82,514.62,21259.0
2021-01-12 13:30:00,515.11,515.94,509.61,509.61,18466.0,515.11,515.94,509.61,509.61,18466.0
2021-01-12 14:00:00,510.16,510.8,507.85,509.34,14378.0,510.16,510.8,507.85,509.34,14378.0
2021-01-12 14:30:00,509.82,510.84,508.4,508.54,9807.0,509.82,510.84,508.4,508.54,9807.0
2021-01-12 15:00:00,508.52,510.07,507.74,509.42,15172.0,508.52,510.07,507.74,509.42,15172.0
2021-01-12 15:30:00,509.09,510.29,505.81,508.82,56437.0,509.09,510.29,505.81,508.82,56437.0
2021-01-13 09:30:00,508.36,513.08,505.0,510.22,21665.0,508.36,513.08,505.0,510.22,21665.0
2021-01-13 10:00:00,510.12,512.34,508.12,509.78,14445.0,510.12,512.34,508.12,509.78,14445.0
2021-01-13 10:30:00,510.25,510.46,508.0,510.19,4836.0,510.25,510.46,508.0,510.19,4836.0
2021-01-13 11:00:00,510.1,510.29,507.66,507.66,26071.0,510.1,510.29,507.66,507.66,26071.0
2021-01-13 11:30:00,508.33,510.83,507.19,508.14,18383.0,508.33,510.83,507.19,508.14,18383.0
2021-01-13 12:00:00,509.42,511.12,509.12,509.36,18467.0,509.42,511.12,509.12,509.36,18467.0
2021-01-13 12:30:00,508.31,510.52,507.93,509.98,41489.0,508.31,510.52,507.93,509.98,41489.0
2021-01-13 13:00:00,509.98,510.74,509.08,509.9,7907.0,509.98,510.74,509.08,509.9,7907.0
2021-01-13 13:30:00,509.13,510.44,507.85,507.97,16914.0,509.13,510.44,507.85,507.97,16914.0
2021-01-13 14:00:00,508.96,509.4,506.77,507.02,15487.0,508.96,509.4,506.77,507.02,15487.0
2021-01-13 14:30:00,507.06,508.4,502.44,503.89,16315.0,507.06,508.4,502.44,503.89,16315.0
2021-01-13 15:00:00,503.48,504.35,501.87,502.79,9998.0,503.48,504.35,501.87,502.79,9998.0
2021-01-13 15:30:00,502.5,505.07,501.75,502.92,33565.0,502.5,505.07,501.75,502.92,33565.0
2021-01-14 09:30:00,506.27,514.12,505.39,514.12,19209.0,506.27,514.12,505.39,514.12,19209.0
2021-01-14 10:00:00,512.53,514.85,510.74,512.06,12436.0,512.53,514.85,510.74,512.06,12436.0
2021-01-14 10:30:00,513.23,514.29,509.33,509.47,10019.0,513.23,514.29,509.33,509.47,10019.0
2021-01-14 11:00:00,510.97,512.71,509.59,511.05,16082.0,510.97,512.71,509.59,511.05,16082.0
2021-01-14 11:30:00,510.51,515.6,510.19,515.51,32319.0,510.51,515.6,510.19,515.51,32319.0
2021-01-14 12:00:00,516.75,523.18,516.29,522.46,21318.0,516.75,523.18,516.29,522.46,21318.0
2021-01-14 12:30:00,523.27,523.8,520.45,522.18,9946.0,523.27,523.8,520.45,522.18,9946.0
2021-01-14 13:00:00,522.37,523.73,521.46,521.79,17602.0,522.37,523.73,521.46,521.79,17602.0
2021-01-14 13:30:00,521.94,523.18,521.39,521.85,23238.0,521.94,523.18,521.39,521.85,23238.0
2021-01-14 14:00:00,521.97,523.39,521.89,523.19,15960.0,521.97,523.39,521.89,523.19,15960.0
2021-01-14 14:30:00,523.26,524.02,520.75,521.19,20827.0,523.26,524.02,520.75,521.19,20827.0
2021-01-14 15:00:00,521.6,521.8,515.13,515.6,23892.0,521.6,521.8,515.13,515.6,23892.0
2021-01-14 15:30:00,515.61,517.0,513.74,515.57,64491.0,515.61,517.0,513.74,515.57,64491.0
2021-01-15 09:30:00,511.45,518.4,510.0,516.16,29368.0,511.45,518.4,510.0,516.16,29368.0
2021-01-15 10:00:00,516.44,516.51,506.0,511.47,18682.0,516.44,516.51,506.0,511.47,18682.0
2021-01-15 10:30:00,510.05,514.59,504.14,504.63,19510.0,510.05,514.59,504.14,504.63,19510.0
2021-01-15 11:00:00,504.27,504.3,498.16,501.76,21947.0,504.27,504.3,498.16,501.76,21947.0
2021-01-15 11:30:00,502.1,504.82,500.42,501.97,22210.0,502.1,504.82,500.42,501.97,22210.0
2021-01-15 12:00:00,502.42,504.43,500.5,500.6,28563.0,502.42,504.43,500.5,500.6,28563.0
2021-01-15 12:30:00,500.29,504.56,500.06,504.5,26570.0,500.29,504.56,500.06,504.5,26570.0
2021-01-15 13:00:00,504.48,507.85,504.28,506.69,7373.0,504.48,507.85,504.28,506.69,7373.0
2021-01-15 13:30:00,506.74,509.09,506.74,508.5,6529.0,506.74,509.09,506.74,508.5,6529.0
2021-01-15 14:00:00,508.89,509.1,506.36,507.77,7574.0,508.89,509.1,506.36,507.77,7574.0
2021-01-15 14:30:00,507.68,508.12,505.93,507.59,9138.0,507.68,508.12,505.93,507.59,9138.0
2021-01-15 15:00:00,507.51,509.92,506.59,507.96,12207.0,507.51,509.92,506.59,507.96,12207.0
2021-01-15 15:30:00,507.79,508.01,502.66,507.36,54530.0,507.79,508.01,502.66,507.36,54530.0
2021-01-19 09:30:00,517.41,517.41,500.52,501.02,23847.0,517.41,517.41,500.52,501.02,23847.0
2021-01-19 10:00:00,502.03,502.84,496.11,496.26,16026.0,502.03,502.84,496.11,496.26,16026.0
2021-01-19 10:30:00,497.51,501.22,497.22,499.04,10140.0,497.51,501.22,497.22,499.04,10140.0
2021-01-19 11:00:00,499.21,505.05,499.2,501.47,15112.0,499.21,505.05,499.2,501.47,15112.0
2021-01-19 11:30:00,501.11,501.96,497.5,497.5,10514.0,501.11,501.96,497.5,497.5,10514.0
2021-01-19 12:00:00,497.55,503.37,497.54,502.91,35337.0,497.55,503.37,497.54,502.91,35337.0
2021-01-19 12:30:00,502.95,504.23,501.07,504.23,13224.0,502.95,504.23,501.07,504.23,13224.0
2021-01-19 13:00:00,504.88,505.45,502.04,502.29,12297.0,504.88,505.45,502.04,502.29,12297.0
2021-01-19 13:30:00,503.09,503.09,499.8,501.48,8085.0,503.09,503.09,499.8,501.48,8085.0
2021-01-19 14:00:00,501.09,503.28,500.74,501.98,10122.0,501.09,503.28,500.74,501.98,10122.0
2021-01-19 14:30:00,502.83,505.18,501.73,503.99,9874.0,502.83,505.18,501.73,503.99,9874.0
2021-01-19 15:00:00,504.06,506.29,503.19,506.16,9027.0,504.06,506.29,503.19,506.16,9027.0
2021-01-19 15:30:00,506.29,506.29,500.72,501.0,62247.0,506.29,506.29,500.72,501.0,62247.0
2021-01-20 09:30:00,506.71,510.37,497.68,501.0,29651.0,506.71,510.37,497.68,501.0,29651.0
2021-01-20 10:00:00,500.59,505.98,499.18,505.88,14815.0,500.59,505.98,499.18,505.88,14815.0
2021-01-20 10:30:00,505.35,505.61,501.75,502.85,11470.0,505.35,505.61,501.75,502.85,11470.0
2021-01-20 11:00:00,502.91,506.47,501.36,506.19,15181.0,502.91,506.47,501.36,506.19,15181.0
2021-01-20 11:30:00,505.88,507.0,504.32,504.82,6453.0,505.88,507.0,504.32,504.82,6453.0
2021-01-20 12:00:00,505.75,505.96,502.77,503.17,6472.0,505.75,505.96,502.77,503.17,6472.0
2021-01-20 12:30:00,503.62,504.84,502.28,503.92,6503.0,503.62,504.84,502.28,503.92,6503.0
2021-01-20 13:00:00,503.42,504.58,503.01,503.53,4740.0,503.42,504.58,503.01,503.53,4740.0
2021-01-20 13:30:00,503.62,504.68,502.86,504.67,13996.0,503.62,504.68,502.86,504.67,13996.0
2021-01-20 14:00:00,504.36,505.55,502.44,502.9,10272.0,504.36,505.55,502.44,502.9,10272.0
2021-01-20 14:30:00,502.65,504.12,502.26,502.34,16098.0,502.65,504.12,502.26,502.34,16098.0
2021-01-20 15:00:00,502.31,503.14,500.78,502.3,9772.0,502.31,503.14,500.78,502.3,9772.0
2021-01-20 15:30:00,501.87,504.13,501.05,502.28,34245.0,501.87,504.13,501.05,502.28,34245.0
2021-01-21 09:30:00,501.76,506.27,500.32,503.76,29062.0,501.76,506.27,500.32,503.76,29062.0
2021-01-21 10:00:00,503.62,507.41,503.02,505.75,14812.0,503.62,507.41,503.02,505.75,14812.0
2021-01-21 10:30:00,506.13,513.66,505.45,513.32,19915.0,506.13,513.66,505.45,513.32,19915.0
2021-01-21 11:00:00,513.35,513.98,511.04,512.56,14034.0,513.35,513.98,511.04,512.56,14034.0
2021-01-21 11:30:00,512.54,512.55,510.49,510.62,6327.0,512.54,512.55,510.49,510.62,6327.0
2021-01-21 12:00:00,510.7,510.7,506.44,508.76,7523.0,510.7,510.7,506.44,508.76,7523.0
2021-01-21 12:30:00,508.75,510.73,508.01,510.63,17609.0,508.75,510.73,508.01,510.63,17609.0
2021-01-21 13:00:00,511.0,511.95,509.9,510.16,7960.0,511.0,511.95,509.9,510.16,7960.0
2021-01-21 13:30:00,510.27,510.96,508.0,509.08,11563.0,510.27,510.96,508.0,509.08,11563.0
2021-01-21 14:00:00,509.06,509.58,505.98,507.37,9618.0,509.06,509.58,505.98,507.37,9618.0
2021-01-21 14:30:00,507.95,507.95,505.22,506.17,5962.0,507.95,507.95,505.22,506.17,5962.0
2021-01-21 15:00:00,505.9,507.75,505.28,506.0,5620.0,505.9,507.75,505.28,506.0,5620.0
2021-01-21 15:30:00,505.41,505.43,500.84,501.19,33716.0,505.41,505.43,500.84,501.19,33716.0
2021-01-22 09:30:00,497.1,500.21,488.17,495.08,24833.0,497.1,500.21,488.17,495.08,24833.0
2021-01-22 10:00:00,495.08,497.08,493.22,494.85,18926.0,495.08,497.08,493.22,494.85,18926.0
2021-01-22 10:30:00,495.62,499.21,493.95,498.1,11340.0,495.62,499.21,493.95,498.1,11340.0
2021-01-22 11:00:00,498.48,499.75,496.03,496.49,5675.0,498.48,499.75,496.03,496.49,5675.0
2021-01-22 11:30:00,497.1,500.41,497.1,498.88,3356.0,497.1,500.41,497.1,498.88,3356.0
2021-01-22 12:00:00,499.32,500.6,497.69,498.09,5631.0,499.32,500.6,497.69,498.09,5631.0
2021-01-22 12:30:00,498.7,499.73,496.71,498.67,13044.0,498.7,499.73,496.71,498.67,13044.0
2021-01-22 13:00:00,498.58,499.38,495.76,495.91,6614.0,498.58,499.38,495.76,495.91,6614.0
2021-01-22 13:30:00,496.17,498.64,495.75,496.87,7656.0,496.17,498.64,495.75,496.87,7656.0
2021-01-22 14:00:00,497.11,498.03,496.53,498.03,6962.0,497.11,498.03,496.53,498.03,6962.0
2021-01-22 14:30:00,498.6,498.6,496.48,496.48,4076.0,498.6,498.6,496.48,496.48,4076.0
2021-01-22 15:00:00,496.97,499.97,496.85,499.1,7395.0,496.97,499.97,496.85,499.1,7395.0
2021-01-22 15:30:00,499.87,503.18,499.85,502.03,24483.0,499.87,503.18,499.85,502.03,24483.0
2021-01-25 09:30:00,503.45,512.0,503.45,507.68,14925.0,503.45,512.0,503.45,507.68,14925.0
2021-01-25 10:00:00,504.21,509.02,504.0,507.64,18721.0,504.21,509.02,504.0,507.64,18721.0
2021-01-25 10:30:00,506.73,516.96,504.51,505.3,20526.0,506.73,516.96,504.51,505.3,20526.0
2021-01-25 11:00:00,504.65,505.45,491.66,494.59,26676.0,504.65,505.45,491.66,494.59,26676.0
2021-01-25 11:30:00,494.62,499.98,493.1,498.57,6613.0,494.62,499.98,493.1,498.57,6613.0
2021-01-25 12:00:00,497.61,499.38,486.32,492.08,14287.0,497.61,499.38,486.32,492.08,14287.0
2021-01-25 12:30:00,492.95,495.51,491.5,492.0,4819.0,492.95,495.51,491.5,492.0,4819.0
2021-01-25 13:00:00,492.71,495.32,490.53,494.0,7111.0,492.71,495.32,490.53,494.0,7111.0
2021-01-25 13:30:00,492.85,498.12,491.12,494.0,8115.0,492.85,498.12,491.12,494.0,8115.0
2021-01-25 14:00:00,493.61,494.82,491.25,493.32,9458.0,493.61,494.82,491.25,493.32,9458.0
2021-01-25 14:30:00,492.98,494.38,492.28,492.41,3901.0,492.98,494.38,492.28,492.41,3901.0
2021-01-25 15:00:00,493.75,495.69,490.55,494.21,18475.0,493.75,495.69,490.55,494.21,18475.0
2021-01-25 15:30:00,494.3,496.76,494.0,496.1,27921.0,494.3,496.76,494.0,496.1,27921.0
2021-01-26 09:30:00,501.82,502.58,494.36,495.62,34530.0,501.82,502.58,494.36,495.62,34530.0
2021-01-26 10:00:00,496.89,497.65,490.05,493.38,11323.0,496.89,497.65,490.05,493.38,11323.0
2021-01-26 10:30:00,493.02,497.28,493.01,493.47,9321.0,493.02,497.28,493.01,493.47,9321.0
2021-01-26 11:00:00,494.61,500.02,493.87,499.3,12750.0,494.61,500.02,493.87,499.3,12750.0
2021-01-26 11:30:00,498.68,499.28,493.86,494.59,6629.0,498.68,499.28,493.86,494.59,6629.0
2021-01-26 12:00:00,494.45,497.58,494.03,495.35,19243.0,494.45,497.58,494.03,495.35,19243.0
2021-01-26 12:30:00,495.91,500.29,495.54,498.65,11701.0,495.91,500.29,495.54,498.65,11701.0
2021-01-26 13:00:00,498.1,501.01,498.0,500.46,11489.0,498.1,501.01,498.0,500.46,11489.0
2021-01-26 13:30:00,500.41,501.21,497.45,497.45,8513.0,500.41,501.21,497.45,497.45,8513.0
2021-01-26 14:00:00,497.29,498.7,496.81,497.69,8800.0,497.29,498.7,496.81,497.69,8800.0
2021-01-26 14:30:00,498.17,498.63,496.31,497.28,8050.0,498.17,498.63,496.31,497.28,8050.0
2021-01-26 15:00:00,497.44,498.22,495.73,496.12,11303.0,497.44,498.22,495.73,496.12,11303.0
2021-01-26 15:30:00,497.4,498.11,490.54,490.59,73505.0,497.4,498.11,490.54,490.59,73505.0
2021-01-27 09:30:00,478.84,482.53,462.5,465.34,74390.0,478.84,482.53,462.5,465.34,74390.0
2021-01-27 10:00:00,465.26,470.43,455.97,468.04,58267.0,465.26,470.43,455.97,468.04,58267.0
2021-01-27 10:30:00,467.67,469.74,462.6,465.44,27839.0,467.67,469.74,462.6,465.44,27839.0
2021-01-27 11:00:00,465.44,465.51,457.15,459.0,42050.0,465.44,465.51,457.15,459.0,42050.0
2021-01-27 11:30:00,459.03,460.34,455.62,455.62,22324.0,459.03,460.34,455.62,455.62,22324.0
2021-01-27 12:00:00,456.18,461.42,454.04,460.25,19760.0,456.18,461.42,454.04,460.25,19760.0
2021-01-27 12:30:00,460.82,466.78,459.16,464.84,14834.0,460.82,466.78,459.16,464.84,14834.0
2021-01-27 13:00:00,464.73,470.35,464.73,468.0,23849.0,464.73,470.35,464.73,468.0,23849.0
2021-01-27 13:30:00,468.59,470.87,467.59,467.59,23848.0,468.59,470.87,467.59,467.59,23848.0
2021-01-27 14:00:00,468.65,469.0,460.68,461.17,18958.0,468.65,469.0,460.68,461.17,18958.0
2021-01-27 14:30:00,461.38,462.54,457.0,457.89,22801.0,461.38,462.54,457.0,457.89,22801.0
2021-01-27 15:00:00,458.54,460.0,453.46,454.81,36427.0,458.54,460.0,453.46,454.81,36427.0
2021-01-27 15:30:00,454.65,460.0,452.5,455.48,127241.0,454.65,460.0,452.5,455.48,127241.0
2021-01-28 09:30:00,461.58,477.11,459.58,477.11,28057.0,461.58,477.11,459.58,477.11,28057.0
2021-01-28 10:00:00,477.44,482.4,474.67,480.56,41832.0,477.44,482.4,474.67,480.56,41832.0
2021-01-28 10:30:00,480.58,482.0,473.11,477.0,38343.0,480.58,482.0,473.11,477.0,38343.0
2021-01-28 11:00:00,477.27,485.43,477.27,484.03,56589.0,477.27,485.43,477.27,484.03,56589.0
2021-01-28 11:30:00,483.44,492.05,482.3,490.19,25590.0,483.44,492.05,482.3,490.19,25590.0
2021-01-28 12:00:00,491.21,491.67,483.01,487.53,33597.0,491.21,491.67,483.01,487.53,33597.0
2021-01-28 12:30:00,487.04,487.43,481.09,481.95,16612.0,487.04,487.43,481.09,481.95,16612.0
2021-01-28 13:00:00,482.42,482.79,478.11,479.47,13231.0,482.42,482.79,478.11,479.47,13231.0
2021-01-28 13:30:00,479.85,483.61,479.71,483.4,11811.0,479.85,483.61,479.71,483.4,11811.0
2021-01-28 14:00:00,483.32,484.28,480.85,482.77,13950.0,483.32,484.28,480.85,482.77,13950.0
2021-01-28 14:30:00,482.46,487.6,480.97,485.46,13144.0,482.46,487.6,480.97,485.46,13144.0
2021-01-28 15:00:00,486.22,488.1,482.29,482.86,16751.0,486.22,488.1,482.29,482.86,16751.0
2021-01-28 15:30:00,483.44,485.12,476.45,476.75,62229.0,483.44,485.12,476.45,476.75,62229.0
2021-01-29 09:30:00,473.29,478.44,469.96,478.26,16717.0,473.29,478.44,469.96,478.26,16717.0
2021-01-29 10:00:00,478.89,487.0,475.98,484.4,20715.0,478.89,487.0,475.98,484.4,20715.0
2021-01-29 10:30:00,484.52,485.11,478.39,484.52,10873.0,484.52,485.11,478.39,484.52,10873.0
2021-01-29 11:00:00,483.97,483.97,476.75,476.75,13329.0,483.97,483.97,476.75,476.75,13329.0
2021-01-29 11:30:00,477.08,480.98,474.5,480.79,11490.0,477.08,480.98,474.5,480.79,11490.0
2021-01-29 12:00:00,481.19,481.2,474.94,475.64,7987.0,481.19,481.2,474.94,475.64,7987.0
2021-01-29 12:30:00,475.35,475.35,465.78,470.45,15983.0,475.35,475.35,465.78,470.45,15983.0
2021-01-29 13:00:00,470.34,475.16,468.55,474.55,12010.0,470.34,475.16,468.55,474.55,12010.0
2021-01-29 13:30:00,475.06,476.08,470.75,471.86,8706.0,475.06,476.08,470.75,471.86,8706.0
2021-01-29 14:00:00,471.95,475.92,471.44,471.44,6587.0,471.95,475.92,471.44,471.44,6587.0
2021-01-29 14:30:00,471.31,473.22,469.52,471.48,14670.0,471.31,473.22,469.52,471.48,14670.0
2021-01-29 15:00:00,471.68,476.95,471.68,476.18,17278.0,471.68,476.95,471.68,476.18,17278.0
2021-01-29 15:30:00,476.49,478.38,474.63,475.48,41437.0,476.49,478.38,474.63,475.48,41437.0
2021-02-01 09:30:00,478.36,482.67,475.52,477.0,22818.0,478.36,482.67,475.52,477.0,22818.0
2021-02-01 10:00:00,478.51,479.82,474.36,478.25,17124.0,478.51,479.82,474.36,478.25,17124.0
2021-02-01 10:30:00,475.9,479.42,471.7,474.73,15632.0,475.9,479.42,471.7,474.73,15632.0
2021-02-01 11:00:00,474.57,479.32,472.9,478.6,8288.0,474.57,479.32,472.9,478.6,8288.0
2021-02-01 11:30:00,478.06,482.39,476.75,480.5,11582.0,478.06,482.39,476.75,480.5,11582.0
2021-02-01 12:00:00,479.91,479.91,476.92,478.65,7000.0,479.91,479.91,476.92,478.65,7000.0
2021-02-01 12:30:00,478.94,480.59,477.42,480.15,7232.0,478.94,480.59,477.42,480.15,7232.0
2021-02-01 13:00:00,480.71,483.87,479.09,483.2,10087.0,480.71,483.87,479.09,483.2,10087.0
2021-02-01 13:30:00,483.19,484.67,483.19,484.67,13296.0,483.19,484.67,483.19,484.67,13296.0
2021-02-01 14:00:00,484.89,486.98,484.01,486.4,6004.0,484.89,486.98,484.01,486.4,6004.0
2021-02-01 14:30:00,485.99,486.55,484.14,485.04,7439.0,485.99,486.55,484.14,485.04,7439.0
2021-02-01 15:00:00,485.36,487.23,484.89,487.23,10941.0,485.36,487.23,484.89,487.23,10941.0
2021-02-01 15:30:00,486.97,488.89,484.03,484.05,57570.0,486.97,488.89,484.03,484.05,57570.0
2021-02-02 09:30:00,493.71,498.86,488.69,491.91,19989.0,493.71,498.86,488.69,491.91,19989.0
2021-02-02 10:00:00,491.01,492.34,485.0,485.44,20728.0,491.01,492.34,485.0,485.44,20728.0
2021-02-02 10:30:00,485.75,491.11,483.97,491.04,29962.0,485.75,491.11,483.97,491.04,29962.0
2021-02-02 11:00:00,490.18,491.25,489.63,490.63,13592.0,490.18,491.25,489.63,490.63,13592.0
2021-02-02 11:30:00,490.42,491.39,487.07,487.07,7135.0,490.42,491.39,487.07,487.07,7135.0
2021-02-02 12:00:00,488.23,489.02,487.22,488.38,7806.0,488.23,489.02,487.22,488.38,7806.0
2021-02-02 12:30:00,488.83,490.4,488.35,488.35,9122.0,488.83,490.4,488.35,488.35,9122.0
2021-02-02 13:00:00,488.04,489.65,486.88,487.37,10926.0,488.04,489.65,486.88,487.37,10926.0
2021-02-02 13:30:00,487.5,488.83,486.55,488.4,10429.0,487.5,488.83,486.55,488.4,10429.0
2021-02-02 14:00:00,488.03,489.23,484.5,485.31,11391.0,488.03,489.23,484.5,485.31,11391.0
2021-02-02 14:30:00,485.64,487.23,485.24,486.34,10490.0,485.64,487.23,485.24,486.34,10490.0
2021-02-02 15:00:00,486.02,486.13,484.03,485.14,8684.0,486.02,486.13,484.03,485.14,8684.0
2021-02-02 15:30:00,485.16,485.45,480.09,480.18,50123.0,485.16,485.45,480.09,480.18,50123.0
2021-02-03 09:30:00,483.2,486.86,476.0,480.79,27012.0,483.2,486.86,476.0,480.79,27012.0
2021-02-03 10:00:00,480.15,480.17,473.59,475.7,16948.0,480.15,480.17,473.59,475.7,16948.0
2021-02-03 10:30:00,474.18,478.74,473.39,477.62,28558.0,474.18,478.74,473.39,477.62,28558.0
2021-02-03 11:00:00,477.2,477.62,474.51,475.97,7590.0,477.2,477.62,474.51,475.97,7590.0
2021-02-03 11:30:00,475.52,477.18,475.01,476.79,5877.0,475.52,477.18,475.01,476.79,5877.0
2021-02-03 12:00:00,475.61,476.58,474.89,475.23,7759.0,475.61,476.58,474.89,475.23,7759.0
2021-02-03 12:30:00,474.89,476.88,474.0,476.21,9156.0,474.89,476.88,474.0,476.21,9156.0
2021-02-03 13:00:00,476.23,479.56,476.22,479.48,3629.0,476.23,479.56,476.22,479.48,3629.0
2021-02-03 13:30:00,479.58,479.77,477.74,477.74,4413.0,479.58,479.77,477.74,477.74,4413.0
2021-02-03 14:00:00,477.46,479.42,477.21,479.26,3301.0,477.46,479.42,477.21,479.26,3301.0
2021-02-03 14:30:00,479.43,479.46,477.0,477.0,6831.0,479.43,479.46,477.0,477.0,6831.0
2021-02-03 15:00:00,476.8,477.63,475.17,475.17,5007.0,476.8,477.63,475.17,475.17,5007.0
2021-02-03 15:30:00,476.05,476.81,472.87,474.24,53036.0,476.05,476.81,472.87,474.24,53036.0
2021-02-04 09:30:00,476.91,481.66,474.84,476.37,13057.0,476.91,481.66,474.84,476.37,13057.0
2021-02-04 10:00:00,477.34,477.34,473.35,476.11,4167.0,477.34,477.34,473.35,476.11,4167.0
2021-02-04 10:30:00,475.21,476.59,473.06,474.98,11961.0,475.21,476.59,473.06,474.98,11961.0
2021-02-04 11:00:00,474.99,478.86,474.95,477.8,9846.0,474.99,478.86,474.95,477.8,9846.0
2021-02-04 11:30:00,478.08,480.19,477.79,478.54,7236.0,478.08,480.19,477.79,478.54,7236.0
2021-02-04 12:00:00,479.11,484.33,478.68,483.93,12683.0,479.11,484.33,478.68,483.93,12683.0
2021-02-04 12:30:00,484.5,484.81,481.95,482.68,5215.0,484.5,484.81,481.95,482.68,5215.0
2021-02-04 13:00:00,482.82,486.99,482.82,486.99,5823.0,482.82,486.99,482.82,486.99,5823.0
2021-02-04 13:30:00,487.15,488.77,486.21,487.43,9354.0,487.15,488.77,486.21,487.43,9354.0
2021-02-04 14:00:00,487.43,487.65,483.75,483.75,8625.0,487.43,487.65,483.75,483.75,8625.0
2021-02-04 14:30:00,483.8,488.99,483.21,486.46,15645.0,483.8,488.99,483.21,486.46,15645.0
2021-02-04 15:00:00,486.79,488.0,486.47,486.95,5239.0,486.79,488.0,486.47,486.95,5239.0
2021-02-04 15:30:00,487.32,488.06,486.6,487.01,25016.0,487.32,488.06,486.6,487.01,25016.0
2021-02-05 09:30:00,492.0,492.64,486.06,487.36,9049.0,492.0,492.64,486.06,487.36,9049.0
2021-02-05 10:00:00,487.4,489.9,485.23,487.5,19274.0,487.4,489.9,485.23,487.5,19274.0
2021-02-05 10:30:00,488.36,490.7,487.97,488.17,6068.0,488.36,490.7,487.97,488.17,6068.0
2021-02-05 11:00:00,487.69,491.0,487.62,490.54,3836.0,487.69,491.0,487.62,490.54,3836.0
2021-02-05 11:30:00,491.42,492.0,490.1,490.65,3415.0,491.42,492.0,490.1,490.65,3415.0
2021-02-05 12:00:00,488.85,489.5,488.18,489.5,4288.0,488.85,489.5,488.18,489.5,4288.0
2021-02-05 12:30:00,489.14,489.54,488.23,488.4,6078.0,489.14,489.54,488.23,488.4,6078.0
2021-02-05 13:00:00,488.39,488.55,485.67,487.21,6517.0,488.39,488.55,485.67,487.21,6517.0
2021-02-05 13:30:00,487.6,487.6,485.03,485.84,8771.0,487.6,487.6,485.03,485.84,8771.0
2021-02-05 14:00:00,485.63,485.99,481.89,485.99,7696.0,485.63,485.99,481.89,485.99,7696.0
2021-02-05 14:30:00,485.33,486.81,485.12,485.46,3026.0,485.33,486.81,485.12,485.46,3026.0
2021-02-05 15:00:00,485.28,486.19,484.72,485.01,3802.0,485.28,486.19,484.72,485.01,3802.0
2021-02-05 15:30:00,484.8,487.47,484.79,487.44,19319.0,484.8,487.47,484.79,487.44,19319.0
2021-02-08 09:30:00,490.69,502.03,490.69,500.06,28011.0,490.69,502.03,490.69,500.06,28011.0
2021-02-08 10:00:00,501.74,507.1,499.08,504.8,19977.0,501.74,507.1,499.08,504.8,19977.0
2021-02-08 10:30:00,505.61,509.29,505.5,505.95,8463.0,505.61,509.29,505.5,505.95,8463.0
2021-02-08 11:00:00,504.09,505.11,500.91,501.51,12207.0,504.09,505.11,500.91,501.51,12207.0
2021-02-08 11:30:00,501.57,501.57,498.15,500.35,13714.0,501.57,501.57,498.15,500.35,13714.0
2021-02-08 12:00:00,500.23,502.19,500.23,501.11,2152.0,500.23,502.19,500.23,501.11,2152.0
2021-02-08 12:30:00,500.74,501.6,499.24,499.68,3530.0,500.74,501.6,499.24,499.68,3530.0
2021-02-08 13:00:00,499.28,501.35,498.84,501.13,2900.0,499.28,501.35,498.84,501.13,2900.0
2021-02-08 13:30:00,501.58,502.41,499.99,500.53,3743.0,501.58,502.41,499.99,500.53,3743.0
2021-02-08 14:00:00,500.53,500.53,498.0,498.15,3187.0,500.53,500.53,498.0,498.15,3187.0
2021-02-08 14:30:00,498.1,499.83,498.1,499.39,2646.0,498.1,499.83,498.1,499.39,2646.0
2021-02-08 15:00:00,499.43,499.7,497.06,497.7,3748.0,499.43,499.7,497.06,497.7,3748.0
2021-02-08 15:30:00,497.67,500.01,496.49,499.4,22021.0,497.67,500.01,496.49,499.4,22021.0
2021-02-09 09:30:00,499.35,506.46,496.8,506.46,10862.0,499.35,506.46,496.8,506.46,10862.0
2021-02-09 10:00:00,506.52,506.71,502.81,503.82,8783.0,506.52,506.71,502.81,503.82,8783.0
2021-02-09 10:30:00,504.71,506.35,502.71,504.49,7097.0,504.71,506.35,502.71,504.49,7097.0
2021-02-09 11:00:00,504.4,504.75,498.33,499.66,15415.0,504.4,504.75,498.33,499.66,15415.0
2021-02-09 11:30:00,499.75,502.25,499.28,499.46,4890.0,499.75,502.25,499.28,499.46,4890.0
2021-02-09 12:00:00,498.95,500.14,498.71,499.85,1720.0,498.95,500.14,498.71,499.85,1720.0
2021-02-09 12:30:00,500.13,501.46,499.39,499.91,9104.0,500.13,501.46,499.39,499.91,9104.0
2021-02-09 13:00:00,499.32,500.54,499.13,499.4,3134.0,499.32,500.54,499.13,499.4,3134.0
2021-02-09 13:30:00,498.9,498.9,497.61,498.35,8377.0,498.9,498.9,497.61,498.35,8377.0
2021-02-09 14:00:00,498.46,498.99,498.03,498.59,10077.0,498.46,498.99,498.03,498.59,10077.0
2021-02-09 14:30:00,499.21,499.7,497.6,497.97,4840.0,499.21,499.7,497.6,497.97,4840.0
2021-02-09 15:00:00,498.14,499.07,496.85,496.85,8140.0,498.14,499.07,496.85,496.85,8140.0
2021-02-09 15:30:00,497.34,499.99,496.32,498.46,18109.0,497.34,499.99,496.32,498.46,18109.0
2021-02-10 09:30:00,503.71,505.46,499.92,499.92,11246.0,503.71,505.46,499.92,499.92,11246.0
2021-02-10 10:00:00,500.46,501.29,490.97,495.37,11346.0,500.46,501.29,490.97,495.37,11346.0
2021-02-10 10:30:00,493.34,495.65,489.54,495.48,9745.0,493.34,495.65,489.54,495.48,9745.0
2021-02-10 11:00:00,496.71,500.35,496.32,498.91,11077.0,496.71,500.35,496.32,498.91,11077.0
2021-02-10 11:30:00,498.0,503.4,497.96,502.97,10874.0,498.0,503.4,497.96,502.97,10874.0
2021-02-10 12:00:00,502.77,504.5,500.88,503.61,12037.0,502.77,504.5,500.88,503.61,12037.0
2021-02-10 12:30:00,503.27,503.79,501.39,502.13,9885.0,503.27,503.79,501.39,502.13,9885.0
2021-02-10 13:00:00,502.46,505.0,501.87,504.81,6028.0,502.46,505.0,501.87,504.81,6028.0
2021-02-10 13:30:00,504.81,504.81,501.02,502.0,7354.0,504.81,504.81,501.02,502.0,7354.0
2021-02-10 14:00:00,501.96,503.12,501.07,502.74,6766.0,501.96,503.12,501.07,502.74,6766.0
2021-02-10 14:30:00,503.61,503.61,501.43,502.09,4243.0,503.61,503.61,501.43,502.09,4243.0
2021-02-10 15:00:00,502.26,502.84,500.11,500.11,66756.0,502.26,502.84,500.11,500.11,66756.0
2021-02-10 15:30:00,500.77,501.16,496.25,498.03,35338.0,500.77,501.16,496.25,498.03,35338.0
2021-02-11 09:30:00,502.13,511.56,500.0,508.13,21396.0,502.13,511.56,500.0,508.13,21396.0
2021-02-11 10:00:00,506.49,506.97,502.78,505.63,5436.0,506.49,506.97,502.78,505.63,5436.0
2021-02-11 10:30:00,504.33,518.08,503.09,517.77,92246.0,504.33,518.08,503.09,517.77,92246.0
2021-02-11 11:00:00,516.22,524.23,513.38,520.23,50764.0,516.22,524.23,513.38,520.23,50764.0
2021-02-11 11:30:00,520.3,520.3,515.85,516.27,21453.0,520.3,520.3,515.85,516.27,21453.0
2021-02-11 12:00:00,516.25,516.6,505.71,506.16,22070.0,516.25,516.6,505.71,506.16,22070.0
2021-02-11 12:30:00,505.61,510.65,504.57,505.98,19220.0,505.61,510.65,504.57,505.98,19220.0
2021-02-11 13:00:00,506.03,508.66,503.73,506.0,10507.0,506.03,508.66,503.73,506.0,10507.0
2021-02-11 13:30:00,506.0,509.02,505.99,508.83,10546.0,506.0,509.02,505.99,508.83,10546.0
2021-02-11 14:00:00,508.39,508.39,503.08,504.63,8777.0,508.39,508.39,503.08,504.63,8777.0
2021-02-11 14:30:00,504.87,506.74,503.93,505.0,20190.0,504.87,506.74,503.93,505.0,20190.0
2021-02-11 15:00:00,504.49,506.39,503.98,505.34,9732.0,504.49,506.39,503.98,505.34,9732.0
2021-02-11 15:30:00,505.82,507.86,504.13,506.04,37361.0,505.82,507.86,504.13,506.04,37361.0
2021-02-12 09:30:00,500.83,506.91,500.83,503.0,47049.0,500.83,506.91,500.83,503.0,47049.0
2021-02-12 10:00:00,503.55,503.91,490.64,490.64,28209.0,503.55,503.91,490.64,490.64,28209.0
2021-02-12 10:30:00,490.22,492.77,485.38,492.29,32240.0,490.22,492.77,485.38,492.29,32240.0
2021-02-12 11:00:00,492.44,499.46,492.24,497.85,14641.0,492.44,499.46,492.24,497.85,14641.0
2021-02-12 11:30:00,497.47,498.0,493.03,494.48,4988.0,497.47,498.0,493.03,494.48,4988.0
2021-02-12 12:00:00,495.33,497.61,495.12,497.16,4175.0,495.33,497.61,495.12,497.16,4175.0
2021-02-12 12:30:00,496.59,497.47,495.04,495.04,4638.0,496.59,497.47,495.04,495.04,4638.0
2021-02-12 13:00:00,494.33,496.4,493.51,494.45,6345.0,494.33,496.4,493.51,494.45,6345.0
2021-02-12 13:30:00,494.62,495.62,493.07,493.56,5725.0,494.62,495.62,493.07,493.56,5725.0
2021-02-12 14:00:00,493.01,493.01,489.14,491.43,13025.0,493.01,493.01,489.14,491.43,13025.0
2021-02-12 14:30:00,491.63,491.63,489.15,489.15,3701.0,491.63,491.63,489.15,489.15,3701.0
2021-02-12 15:00:00,489.22,489.96,488.21,488.7,7831.0,489.22,489.96,488.21,488.7,7831.0
2021-02-12 15:30:00,488.53,491.99,483.01,491.43,70948.0,488.53,491.99,483.01,491.43,70948.0
2021-02-16 09:30:00,494.33,495.86,486.74,488.37,31886.0,494.33,495.86,486.74,488.37,31886.0
2021-02-16 10:00:00,488.73,489.04,485.32,488.83,21901.0,488.73,489.04,485.32,488.83,21901.0
2021-02-16 10:30:00,489.96,492.93,486.0,488.35,14455.0,489.96,492.93,486.0,488.35,14455.0
2021-02-16 11:00:00,487.92,490.13,485.28,485.29,15439.0,487.92,490.13,485.28,485.29,15439.0
2021-02-16 11:30:00,484.87,489.11,482.83,483.0,5868.0,484.87,489.11,482.83,483.0,5868.0
2021-02-16 12:00:00,483.56,486.79,482.48,485.97,6210.0,483.56,486.79,482.48,485.97,6210.0
2021-02-16 12:30:00,485.58,488.59,485.21,487.92,7234.0,485.58,488.59,485.21,487.92,7234.0
2021-02-16 13:00:00,488.43,488.44,486.27,487.23,10076.0,488.43,488.44,486.27,487.23,10076.0
2021-02-16 13:30:00,487.26,489.29,485.84,485.97,7763.0,487.26,489.29,485.84,485.97,7763.0
2021-02-16 14:00:00,486.15,487.17,484.78,486.04,4457.0,486.15,487.17,484.78,486.04,4457.0
2021-02-16 14:30:00,486.14,488.06,485.43,488.06,5533.0,486.14,488.06,485.43,488.06,5533.0
2021-02-16 15:00:00,488.77,488.84,486.28,486.88,4813.0,488.77,488.84,486.28,486.88,4813.0
2021-02-16 15:30:00,486.88,487.75,485.75,487.06,19392.0,486.88,487.75,485.75,487.06,19392.0
2021-02-17 09:30:00,486.56,487.26,480.0,483.24,14269.0,486.56,487.26,480.0,483.24,14269.0
2021-02-17 10:00:00,484.9,484.91,478.91,480.54,7493.0,484.9,484.91,478.91,480.54,7493.0
2021-02-17 10:30:00,480.02,481.82,479.95,479.95,11683.0,480.02,481.82,479.95,479.95,11683.0
2021-02-17 11:00:00,479.76,479.85,474.56,477.41,30609.0,479.76,479.85,474.56,477.41,30609.0
2021-02-17 11:30:00,477.86,478.0,473.85,474.75,18930.0,477.86,478.0,473.85,474.75,18930.0
2021-02-17 12:00:00,474.75,476.37,472.2,472.83,29865.0,474.75,476.37,472.2,472.83,29865.0
2021-02-17 12:30:00,473.38,475.06,472.69,472.87,12198.0,473.38,475.06,472.69,472.87,12198.0
2021-02-17 13:00:00,472.88,474.62,472.45,473.57,15049.0,472.88,474.62,472.45,473.57,15049.0
2021-02-17 13:30:00,473.01,479.27,472.93,477.64,13987.0,473.01,479.27,472.93,477.64,13987.0
2021-02-17 14:00:00,477.8,484.21,477.79,479.38,31721.0,477.8,484.21,477.79,479.38,31721.0
2021-02-17 14:30:00,479.52,483.5,479.38,482.65,12945.0,479.52,483.5,479.38,482.65,12945.0
2021-02-17 15:00:00,482.76,485.02,482.46,483.97,14304.0,482.76,485.02,482.46,483.97,14304.0
2021-02-17 15:30:00,484.09,484.81,482.5,482.94,34392.0,484.09,484.81,482.5,482.94,34392.0
2021-02-18 09:30:00,479.0,482.33,476.0,481.19,12540.0,479.0,482.33,476.0,481.19,12540.0
2021-02-18 10:00:00,480.89,482.99,474.03,475.76,22197.0,480.89,482.99,474.03,475.76,22197.0
2021-02-18 10:30:00,474.76,477.23,473.53,476.71,11021.0,474.76,477.23,473.53,476.71,11021.0
2021-02-18 11:00:00,477.11,482.41,476.66,481.91,5372.0,477.11,482.41,476.66,481.91,5372.0
2021-02-18 11:30:00,481.85,483.87,480.07,480.07,5929.0,481.85,483.87,480.07,480.07,5929.0
2021-02-18 12:00:00,479.62,481.31,478.19,479.8,3206.0,479.62,481.31,478.19,479.8,3206.0
2021-02-18 12:30:00,480.1,481.69,480.01,480.89,3616.0,480.1,481.69,480.01,480.89,3616.0
2021-02-18 13:00:00,481.28,484.45,480.63,484.27,4222.0,481.28,484.45,480.63,484.27,4222.0
2021-02-18 13:30:00,485.03,485.66,484.01,485.66,4057.0,485.03,485.66,484.01,485.66,4057.0
2021-02-18 14:00:00,485.56,486.77,485.47,486.53,3858.0,485.56,486.77,485.47,486.53,3858.0
2021-02-18 14:30:00,486.73,487.32,486.27,486.9,7145.0,486.73,487.32,486.27,486.9,7145.0
2021-02-18 15:00:00,487.77,490.76,487.77,489.55,9619.0,487.77,490.76,487.77,489.55,9619.0
2021-02-18 15:30:00,489.61,490.52,487.12,488.0,18168.0,489.61,490.52,487.12,488.0,18168.0
2021-02-19 09:30:00,492.26,494.41,488.9,493.46,14599.0,492.26,494.41,488.9,493.46,14599.0
2021-02-19 10:00:00,494.22,499.0,493.46,499.0,12843.0,494.22,499.0,493.46,499.0,12843.0
2021-02-19 10:30:00,499.14,506.48,498.23,504.0,20784.0,499.14,506.48,498.23,504.0,20784.0
2021-02-19 11:00:00,504.06,507.0,503.63,506.31,12770.0,504.06,507.0,503.63,506.31,12770.0
2021-02-19 11:30:00,506.34,507.53,505.71,506.64,8320.0,506.34,507.53,505.71,506.64,8320.0
2021-02-19 12:00:00,506.2,509.08,505.2,505.39,13795.0,506.2,509.08,505.2,505.39,13795.0
2021-02-19 12:30:00,505.39,506.05,501.81,502.52,8470.0,505.39,506.05,501.81,502.52,8470.0
2021-02-19 13:00:00,503.66,505.98,503.01,505.98,5608.0,503.66,505.98,503.01,505.98,5608.0
2021-02-19 13:30:00,505.56,506.86,503.24,505.32,18815.0,505.56,506.86,503.24,505.32,18815.0
2021-02-19 14:00:00,505.36,505.5,502.48,502.64,6427.0,505.36,505.5,502.48,502.64,6427.0
2021-02-19 14:30:00,502.5,505.61,502.5,505.58,5076.0,502.5,505.61,502.5,505.58,5076.0
2021-02-19 15:00:00,505.6,505.99,503.0,503.0,10853.0,505.6,505.99,503.0,503.0,10853.0
2021-02-19 15:30:00,503.56,505.42,502.4,505.19,30058.0,503.56,505.42,502.4,505.19,30058.0
2021-02-22 09:30:00,497.35,498.14,491.92,496.11,12904.0,497.35,498.14,491.92,496.11,12904.0
2021-02-22 10:00:00,495.89,498.88,494.32,497.0,20342.0,495.89,498.88,494.32,497.0,20342.0
2021-02-22 10:30:00,497.58,500.97,496.4,497.34,11808.0,497.58,500.97,496.4,497.34,11808.0
2021-02-22 11:00:00,496.84,503.64,496.52,501.73,12472.0,496.84,503.64,496.52,501.73,12472.0
2021-02-22 11:30:00,501.95,507.38,501.65,506.7,15468.0,501.95,507.38,501.65,506.7,15468.0
2021-02-22 12:00:00,506.46,510.58,506.02,508.88,15686.0,506.46,510.58,506.02,508.88,15686.0
2021-02-22 12:30:00,509.43,514.08,508.81,513.84,12848.0,509.43,514.08,508.81,513.84,12848.0
2021-02-22 13:00:00,513.84,513.94,511.49,513.94,13973.0,513.84,513.94,511.49,513.94,13973.0
2021-02-22 13:30:00,513.81,515.49,513.33,514.08,18473.0,513.81,515.49,513.33,514.08,18473.0
2021-02-22 14:00:00,513.37,514.29,509.89,512.18,10788.0,513.37,514.29,509.89,512.18,10788.0
2021-02-22 14:30:00,511.88,516.35,511.0,512.25,18939.0,511.88,516.35,511.0,512.25,18939.0
2021-02-22 15:00:00,512.92,513.43,503.5,503.5,12673.0,512.92,513.43,503.5,503.5,12673.0
2021-02-22 15:30:00,504.05,505.1,499.72,500.74,34894.0,504.05,505.1,499.72,500.74,34894.0
2021-02-23 09:30:00,484.55,485.0,465.31,478.06,43757.0,484.55,485.0,465.31,478.06,43757.0
2021-02-23 10:00:00,478.55,484.79,475.63,484.0,24094.0,478.55,484.79,475.63,484.0,24094.0
2021-02-23 10:30:00,483.01,486.0,480.9,485.48,19992.0,483.01,486.0,480.9,485.48,19992.0
2021-02-23 11:00:00,486.0,491.14,485.62,486.14,7044.0,486.0,491.14,485.62,486.14,7044.0
2021-02-23 11:30:00,483.85,487.73,483.05,483.2,7395.0,483.85,487.73,483.05,483.2,7395.0
2021-02-23 12:00:00,484.55,484.55,480.0,483.55,9940.0,484.55,484.55,480.0,483.55,9940.0
2021-02-23 12:30:00,483.6,487.92,481.71,487.55,6894.0,483.6,487.92,481.71,487.55,6894.0
2021-02-23 13:00:00,485.47,492.09,485.02,490.38,4540.0,485.47,492.09,485.02,490.38,4540.0
2021-02-23 13:30:00,489.57,492.53,489.57,492.09,5869.0,489.57,492.53,489.57,492.09,5869.0
2021-02-23 14:00:00,493.16,495.87,493.0,494.52,8485.0,493.16,495.87,493.0,494.52,8485.0
2021-02-23 14:30:00,495.0,497.17,493.3,496.68,7365.0,495.0,497.17,493.3,496.68,7365.0
2021-02-23 15:00:00,496.5,505.33,496.5,505.06,18716.0,496.5,505.33,496.5,505.06,18716.0
2021-02-23 15:30:00,504.54,505.99,500.86,502.75,32426.0,504.54,505.99,500.86,502.75,32426.0
2021-02-24 09:30:00,505.38,510.47,498.93,499.78,14825.0,505.38,510.47,498.93,499.78,14825.0
2021-02-24 10:00:00,500.49,501.77,490.03,494.5,12462.0,500.49,501.77,490.03,494.5,12462.0
2021-02-24 10:30:00,495.39,501.05,493.64,500.22,5151.0,495.39,501.05,493.64,500.22,5151.0
2021-02-24 11:00:00,500.65,501.59,499.18,501.16,9773.0,500.65,501.59,499.18,501.16,9773.0
2021-02-24 11:30:00,501.33,501.47,497.68,500.03,6994.0,501.33,501.47,497.68,500.03,6994.0
2021-02-24 12:00:00,499.57,503.41,498.57,503.41,9215.0,499.57,503.41,498.57,503.41,9215.0
2021-02-24 12:30:00,504.71,505.34,502.77,503.6,5850.0,504.71,505.34,502.77,503.6,5850.0
2021-02-24 13:00:00,504.26,505.75,501.59,505.03,4947.0,504.26,505.75,501.59,505.03,4947.0
2021-02-24 13:30:00,506.52,508.25,506.36,506.73,7836.0,506.52,508.25,506.36,506.73,7836.0
2021-02-24 14:00:00,506.46,507.54,504.26,505.73,15029.0,506.46,507.54,504.26,505.73,15029.0
2021-02-24 14:30:00,505.7,506.16,500.97,503.38,5900.0,505.7,506.16,500.97,503.38,5900.0
2021-02-24 15:00:00,504.74,506.92,504.74,506.53,5236.0,504.74,506.92,504.74,506.53,5236.0
2021-02-24 15:30:00,507.02,509.92,506.6,509.25,15856.0,507.02,509.92,506.6,509.25,15856.0
2021-02-25 09:30:00,506.48,516.0,506.48,515.07,17747.0,506.48,516.0,506.48,515.07,17747.0
2021-02-25 10:00:00,514.37,515.65,501.65,501.65,20515.0,514.37,515.65,501.65,501.65,20515.0
2021-02-25 10:30:00,500.62,502.02,495.1,498.36,13098.0,500.62,502.02,495.1,498.36,13098.0
2021-02-25 11:00:00,499.01,500.0,494.05,495.13,12575.0,499.01,500.0,494.05,495.13,12575.0
2021-02-25 11:30:00,495.97,496.98,489.35,490.79,9112.0,495.97,496.98,489.35,490.79,9112.0
2021-02-25 12:00:00,491.48,492.11,483.51,484.0,22706.0,491.48,492.11,483.51,484.0,22706.0
2021-02-25 12:30:00,483.72,484.32,474.07,477.05,24136.0,483.72,484.32,474.07,477.05,24136.0
2021-02-25 13:00:00,476.34,484.06,475.55,484.06,17876.0,476.34,484.06,475.55,484.06,17876.0
2021-02-25 13:30:00,484.7,486.79,481.75,484.96,9393.0,484.7,486.79,481.75,484.96,9393.0
2021-02-25 14:00:00,484.24,487.69,482.7,487.19,4975.0,484.24,487.69,482.7,487.19,4975.0
2021-02-25 14:30:00,486.76,486.76,478.86,480.78,10521.0,486.76,486.76,478.86,480.78,10521.0
2021-02-25 15:00:00,480.34,480.54,476.69,477.19,13497.0,480.34,480.54,476.69,477.19,13497.0
2021-02-25 15:30:00,477.14,479.35,472.86,473.08,41202.0,477.14,479.35,472.86,473.08,41202.0
2021-02-26 09:30:00,478.61,492.62,478.14,484.95,32003.0,478.61,492.62,478.14,484.95,32003.0
2021-02-26 10:00:00,484.0,485.0,477.3,478.69,9913.0,484.0,485.0,477.3,478.69,9913.0
2021-02-26 10:30:00,477.34,489.69,475.79,489.56,20339.0,477.34,489.69,475.79,489.56,20339.0
2021-02-26 11:00:00,487.25,492.25,486.0,492.25,8741.0,487.25,492.25,486.0,492.25,8741.0
2021-02-26 11:30:00,492.43,498.36,492.43,498.36,10110.0,492.43,498.36,492.43,498.36,10110.0
2021-02-26 12:00:00,497.92,500.72,495.78,499.6,14124.0,497.92,500.72,495.78,499.6,14124.0
2021-02-26 12:30:00,499.98,502.1,496.14,496.14,18609.0,499.98,502.1,496.14,496.14,18609.0
2021-02-26 13:00:00,495.18,497.95,492.57,496.75,5483.0,495.18,497.95,492.57,496.75,5483.0
2021-02-26 13:30:00,495.39,495.39,489.96,492.27,7601.0,495.39,495.39,489.96,492.27,7601.0
2021-02-26 14:00:00,492.88,493.89,488.6,491.41,3377.0,492.88,493.89,488.6,491.41,3377.0
2021-02-26 14:30:00,490.82,495.82,490.0,495.04,9730.0,490.82,495.82,490.0,495.04,9730.0
2021-02-26 15:00:00,495.47,496.71,492.46,494.27,16000.0,495.47,496.71,492.46,494.27,16000.0
2021-02-26 15:30:00,493.82,497.07,489.94,489.98,28493.0,493.82,497.07,489.94,489.98,28493.0
2021-03-01 09:30:00,502.88,508.0,498.0,500.0,17472.0,502.88,508.0,498.0,500.0,17472.0
2021-03-01 10:00:00,500.86,507.58,500.86,503.72,14114.0,500.86,507.58,500.86,503.72,14114.0
2021-03-01 10:30:00,505.04,510.0,503.08,509.81,12009.0,505.04,510.0,503.08,509.81,12009.0
2021-03-01 11:00:00,510.06,513.62,508.74,509.79,13259.0,510.06,513.62,508.74,509.79,13259.0
2021-03-01 11:30:00,509.47,514.98,508.33,513.68,11922.0,509.47,514.98,508.33,513.68,11922.0
2021-03-01 12:00:00,512.59,512.59,508.94,510.37,6695.0,512.59,512.59,508.94,510.37,6695.0
2021-03-01 12:30:00,510.0,512.33,509.69,509.69,4691.0,510.0,512.33,509.69,509.69,4691.0
2021-03-01 13:00:00,509.64,509.7,506.47,509.7,5941.0,509.64,509.7,506.47,509.7,5941.0
2021-03-01 13:30:00,509.07,510.9,509.07,510.13,4010.0,509.07,510.9,509.07,510.13,4010.0
2021-03-01 14:00:00,510.22,511.75,509.43,510.21,9676.0,510.22,511.75,509.43,510.21,9676.0
2021-03-01 14:30:00,510.22,511.23,509.72,510.06,8346.0,510.22,511.23,509.72,510.06,8346.0
2021-03-01 15:00:00,509.27,510.73,508.53,509.0,15914.0,509.27,510.73,508.53,509.0,15914.0
2021-03-01 15:30:00,509.76,509.79,505.66,505.67,38581.0,509.76,509.79,505.66,505.67,38581.0
2021-03-02 09:30:00,508.53,510.9,502.06,509.94,14095.0,508.53,510.9,502.06,509.94,14095.0
2021-03-02 10:00:00,509.18,511.0,500.0,500.02,14872.0,509.18,511.0,500.0,500.02,14872.0
2021-03-02 10:30:00,500.59,503.46,495.94,500.82,6045.0,500.59,503.46,495.94,500.82,6045.0
2021-03-02 11:00:00,501.53,501.53,495.42,496.7,8158.0,501.53,501.53,495.42,496.7,8158.0
2021-03-02 11:30:00,496.71,497.09,493.87,495.09,3453.0,496.71,497.09,493.87,495.09,3453.0
2021-03-02 12:00:00,495.67,495.91,492.91,494.66,7638.0,495.67,495.91,492.91,494.66,7638.0
2021-03-02 12:30:00,493.33,496.26,492.8,493.75,6400.0,493.33,496.26,492.8,493.75,6400.0
2021-03-02 13:00:00,495.25,496.85,493.24,493.83,4600.0,495.25,496.85,493.24,493.83,4600.0
2021-03-02 13:30:00,493.59,495.25,493.58,493.68,4412.0,493.59,495.25,493.58,493.68,4412.0
2021-03-02 14:00:00,494.15,494.62,489.56,490.85,5154.0,494.15,494.62,489.56,490.85,5154.0
2021-03-02 14:30:00,490.69,491.59,488.62,490.36,5246.0,490.69,491.59,488.62,490.36,5246.0
2021-03-02 15:00:00,489.72,492.39,488.44,489.2,7257.0,489.72,492.39,488.44,489.2,7257.0
2021-03-02 15:30:00,488.95,490.84,485.81,487.66,32893.0,488.95,490.84,485.81,487.66,32893.0
2021-03-03 09:30:00,486.55,492.77,480.9,484.59,14673.0,486.55,492.77,480.9,484.59,14673.0
2021-03-03 10:00:00,485.56,485.56,471.51,474.0,27528.0,485.56,485.56,471.51,474.0,27528.0
2021-03-03 10:30:00,474.0,476.6,471.57,475.83,12738.0,474.0,476.6,471.57,475.83,12738.0
2021-03-03 11:00:00,476.86,481.6,476.86,480.23,9647.0,476.86,481.6,476.86,480.23,9647.0
2021-03-03 11:30:00,479.56,479.56,474.65,475.26,9054.0,479.56,479.56,474.65,475.26,9054.0
2021-03-03 12:00:00,475.06,475.06,469.13,470.33,24191.0,475.06,475.06,469.13,470.33,24191.0
2021-03-03 12:30:00,470.18,472.02,469.59,469.99,43920.0,470.18,472.02,469.59,469.99,43920.0
2021-03-03 13:00:00,470.17,470.44,460.06,460.06,20789.0,470.17,470.44,460.06,460.06,20789.0
2021-03-03 13:30:00,461.0,464.04,458.5,459.67,31074.0,461.0,464.04,458.5,459.67,31074.0
2021-03-03 14:00:00,459.66,459.66,453.79,456.73,16441.0,459.66,459.66,453.79,456.73,16441.0
2021-03-03 14:30:00,456.74,464.01,456.12,463.37,28151.0,456.74,464.01,456.12,463.37,28151.0
2021-03-03 15:00:00,464.08,468.0,462.45,466.02,19388.0,464.08,468.0,462.45,466.02,19388.0
2021-03-03 15:30:00,466.02,466.03,459.92,459.92,47113.0,466.02,466.03,459.92,459.92,47113.0
2021-03-04 09:30:00,455.02,461.72,446.01,446.19,44966.0,455.02,461.72,446.01,446.19,44966.0
2021-03-04 10:00:00,446.37,449.81,436.52,444.89,39569.0,446.37,449.81,436.52,444.89,39569.0
2021-03-04 10:30:00,444.87,454.0,442.66,452.86,41482.0,444.87,454.0,442.66,452.86,41482.0
2021-03-04 11:00:00,452.8,459.11,450.16,452.63,15248.0,452.8,459.11,450.16,452.63,15248.0
2021-03-04 11:30:00,453.31,461.1,452.82,457.1,8083.0,453.31,461.1,452.82,457.1,8083.0
2021-03-04 12:00:00,456.91,458.88,446.42,447.04,9645.0,456.91,458.88,446.42,447.04,9645.0
2021-03-04 12:30:00,446.0,447.04,437.0,438.03,22092.0,446.0,447.04,437.0,438.03,22092.0
2021-03-04 13:00:00,438.72,444.38,432.01,444.38,28014.0,438.72,444.38,432.01,444.38,28014.0
2021-03-04 13:30:00,443.88,443.93,436.36,437.17,38696.0,443.88,443.93,436.36,437.17,38696.0
2021-03-04 14:00:00,438.4,444.34,435.01,443.92,24599.0,438.4,444.34,435.01,443.92,24599.0
2021-03-04 14:30:00,444.71,449.89,442.07,448.49,14812.0,444.71,449.89,442.07,448.49,14812.0
2021-03-04 15:00:00,448.02,448.02,441.74,444.84,10243.0,448.02,448.02,441.74,444.84,10243.0
2021-03-04 15:30:00,446.37,449.93,444.97,446.94,31321.0,446.37,449.93,444.97,446.94,31321.0
2021-03-05 09:30:00,452.59,453.43,429.93,436.39,31182.0,452.59,453.43,429.93,436.39,31182.0
2021-03-05 10:00:00,435.98,440.49,427.46,428.0,43986.0,435.98,440.49,427.46,428.0,43986.0
2021-03-05 10:30:00,428.51,429.74,425.0,425.42,17849.0,428.51,429.74,425.0,425.42,17849.0
2021-03-05 11:00:00,425.68,425.68,411.88,413.44,47625.0,425.68,425.68,411.88,413.44,47625.0
2021-03-05 11:30:00,414.17,424.87,412.82,424.87,38726.0,414.17,424.87,412.82,424.87,38726.0
2021-03-05 12:00:00,423.94,438.1,423.93,438.1,25610.0,423.94,438.1,423.93,438.1,25610.0
2021-03-05 12:30:00,434.99,444.56,434.76,443.13,42309.0,434.99,444.56,434.76,443.13,42309.0
2021-03-05 13:00:00,443.78,449.49,439.55,447.54,14685.0,443.78,449.49,439.55,447.54,14685.0
2021-03-05 13:30:00,448.7,453.88,446.72,449.54,27458.0,448.7,453.88,446.72,449.54,27458.0
2021-03-05 14:00:00,450.1,451.98,444.25,447.04,13952.0,450.1,451.98,444.25,447.04,13952.0
2021-03-05 14:30:00,448.22,451.99,446.02,448.81,12160.0,448.22,451.99,446.02,448.81,12160.0
2021-03-05 15:00:00,449.49,450.34,445.56,448.09,14123.0,449.49,450.34,445.56,448.09,14123.0
2021-03-05 15:30:00,448.88,450.66,447.5,449.58,39312.0,448.88,450.66,447.5,449.58,39312.0
2021-03-08 09:30:00,445.36,463.74,445.36,453.19,30994.0,445.36,463.74,445.36,453.19,30994.0
2021-03-08 10:00:00,453.17,459.92,450.38,459.5,14679.0,453.17,459.92,450.38,459.5,14679.0
2021-03-08 10:30:00,459.86,465.0,458.19,462.0,25548.0,459.86,465.0,458.19,462.0,25548.0
2021-03-08 11:00:00,462.2,463.43,459.4,459.45,6090.0,462.2,463.43,459.4,459.45,6090.0
2021-03-08 11:30:00,459.25,459.62,452.89,453.45,9508.0,459.25,459.62,452.89,453.45,9508.0
2021-03-08 12:00:00,453.25,454.67,448.67,453.55,11795.0,453.25,454.67,448.67,453.55,11795.0
2021-03-08 12:30:00,453.13,454.93,445.79,447.15,12733.0,453.13,454.93,445.79,447.15,12733.0
2021-03-08 13:00:00,447.63,452.36,447.36,451.56,9587.0,447.63,452.36,447.36,451.56,9587.0
2021-03-08 13:30:00,451.89,451.89,439.67,442.14,19144.0,451.89,451.89,439.67,442.14,19144.0
2021-03-08 14:00:00,442.15,446.71,441.86,445.3,19924.0,442.15,446.71,441.86,445.3,19924.0
2021-03-08 14:30:00,445.69,446.06,440.19,441.46,19227.0,445.69,446.06,440.19,441.46,19227.0
2021-03-08 15:00:00,441.54,441.54,436.12,437.89,23074.0,441.54,441.54,436.12,437.89,23074.0
2021-03-08 15:30:00,437.89,444.79,437.6,441.46,51144.0,437.89,444.79,437.6,441.46,51144.0
2021-03-09 09:30:00,462.99,467.67,457.26,464.62,41435.0,462.99,467.67,457.26,464.62,41435.0
2021-03-09 10:00:00,465.6,471.93,463.8,470.57,27792.0,465.6,471.93,463.8,470.57,27792.0
2021-03-09 10:30:00,471.31,471.31,460.85,462.24,11604.0,471.31,471.31,460.85,462.24,11604.0
2021-03-09 11:00:00,462.81,464.82,461.38,463.93,9014.0,462.81,464.82,461.38,463.93,9014.0
2021-03-09 11:30:00,463.82,465.03,460.63,461.46,11099.0,463.82,465.03,460.63,461.46,11099.0
2021-03-09 12:00:00,461.46,468.31,461.23,467.24,12715.0,461.46,468.31,461.23,467.24,12715.0
2021-03-09 12:30:00,467.26,469.06,464.71,465.0,10292.0,467.26,469.06,464.71,465.0,10292.0
2021-03-09 13:00:00,465.57,467.94,465.57,467.52,15426.0,465.57,467.94,465.57,467.52,15426.0
2021-03-09 13:30:00,466.98,472.12,466.98,472.12,7692.0,466.98,472.12,466.98,472.12,7692.0
2021-03-09 14:00:00,472.76,473.64,467.78,467.79,13700.0,472.76,473.64,467.78,467.79,13700.0
2021-03-09 14:30:00,468.32,469.09,464.95,464.95,7913.0,468.32,469.09,464.95,464.95,7913.0
2021-03-09 15:00:00,464.95,467.45,464.04,466.79,12454.0,464.95,467.45,464.04,466.79,12454.0
2021-03-09 15:30:00,467.27,468.69,457.84,458.17,61585.0,467.27,468.69,457.84,458.17,61585.0
2021-03-10 09:30:00,465.0,471.23,462.49,466.03,29190.0,465.0,471.23,462.49,466.03,29190.0
2021-03-10 10:00:00,467.08,472.69,463.15,464.23,38662.0,467.08,472.69,463.15,464.23,38662.0
2021-03-10 10:30:00,463.93,466.85,460.27,463.74,17732.0,463.93,466.85,460.27,463.74,17732.0
2021-03-10 11:00:00,462.65,466.05,459.28,460.64,12358.0,462.65,466.05,459.28,460.64,12358.0
2021-03-10 11:30:00,461.87,462.55,456.9,458.25,14922.0,461.87,462.55,456.9,458.25,14922.0
2021-03-10 12:00:00,458.32,460.66,456.0,456.99,10520.0,458.32,460.66,456.0,456.99,10520.0
2021-03-10 12:30:00,456.21,461.39,451.61,461.33,13549.0,456.21,461.39,451.61,461.33,13549.0
2021-03-10 13:00:00,459.89,459.89,455.26,458.19,5757.0,459.89,459.89,455.26,458.19,5757.0
2021-03-10 13:30:00,458.15,458.59,454.79,456.5,7281.0,458.15,458.59,454.79,456.5,7281.0
2021-03-10 14:00:00,455.95,458.0,453.3,456.9,5276.0,455.95,458.0,453.3,456.9,5276.0
2021-03-10 14:30:00,457.4,461.78,457.4,460.69,5445.0,457.4,461.78,457.4,460.69,5445.0
2021-03-10 15:00:00,460.56,461.74,457.93,460.57,7300.0,460.56,461.74,457.93,460.57,7300.0
2021-03-10 15:30:00,460.09,462.09,459.04,460.86,29906.0,460.09,462.09,459.04,460.86,29906.0
2021-03-11 09:30:00,470.19,470.19,466.32,468.06,13486.0,470.19,470.19,466.32,468.06,13486.0
2021-03-11 10:00:00,468.85,473.5,465.85,469.47,22778.0,468.85,473.5,465.85,469.47,22778.0
2021-03-11 10:30:00,469.14,473.81,469.14,473.2,12589.0,469.14,473.81,469.14,473.2,12589.0
2021-03-11 11:00:00,474.05,476.21,470.79,472.67,9263.0,474.05,476.21,470.79,472.67,9263.0
2021-03-11 11:30:00,472.23,473.08,468.37,468.37,6630.0,472.23,473.08,468.37,468.37,6630.0
2021-03-11 12:00:00,468.0,472.08,466.89,471.86,13329.0,468.0,472.08,466.89,471.86,13329.0
2021-03-11 12:30:00,471.86,477.65,471.86,477.65,11048.0,471.86,477.65,471.86,477.65,11048.0
2021-03-11 13:00:00,477.68,478.82,476.46,478.19,8347.0,477.68,478.82,476.46,478.19,8347.0
2021-03-11 13:30:00,478.75,479.05,475.83,476.62,7822.0,478.75,479.05,475.83,476.62,7822.0
2021-03-11 14:00:00,476.82,481.15,476.82,479.9,9448.0,476.82,481.15,476.82,479.9,9448.0
2021-03-11 14:30:00,479.68,479.68,475.54,475.54,10175.0,479.68,479.68,475.54,475.54,10175.0
2021-03-11 15:00:00,475.29,477.37,474.0,476.94,16876.0,475.29,477.37,474.0,476.94,16876.0
2021-03-11 15:30:00,477.12,477.75,473.03,474.33,42652.0,477.12,477.75,473.03,474.33,42652.0
2021-03-12 09:30:00,473.75,479.02,468.0,477.51,14598.0,473.75,479.02,468.0,477.51,14598.0
2021-03-12 10:00:00,480.12,482.49,474.49,474.99,11453.0,480.12,482.49,474.49,474.99,11453.0
2021-03-12 10:30:00,475.28,476.99,472.21,472.69,5453.0,475.28,476.99,472.21,472.69,5453.0
2021-03-12 11:00:00,473.35,476.93,471.83,476.24,4473.0,473.35,476.93,471.83,476.24,4473.0
2021-03-12 11:30:00,476.23,476.23,472.0,475.11,5251.0,476.23,476.23,472.0,475.11,5251.0
2021-03-12 12:00:00,474.17,475.1,472.47,472.93,2909.0,474.17,475.1,472.47,472.93,2909.0
2021-03-12 12:30:00,472.75,473.22,470.35,471.44,6488.0,472.75,473.22,470.35,471.44,6488.0
2021-03-12 13:00:00,471.3,474.48,471.19,474.48,3020.0,471.3,474.48,471.19,474.48,3020.0
2021-03-12 13:30:00,474.32,474.68,469.61,470.31,3200.0,474.32,474.68,469.61,470.31,3200.0
2021-03-12 14:00:00,470.86,471.42,470.03,470.71,4045.0,470.86,471.42,470.03,470.71,4045.0
2021-03-12 14:30:00,470.75,471.56,468.56,468.79,8006.0,470.75,471.56,468.56,468.79,8006.0
2021-03-12 15:00:00,468.29,470.4,468.06,468.41,13614.0,468.29,470.4,468.06,468.41,13614.0
2021-03-12 15:30:00,468.43,472.34,468.14,471.99,38666.0,468.43,472.34,468.14,471.99,38666.0
2021-03-15 09:30:00,468.99,477.94,468.99,473.0,20431.0,468.99,477.94,468.99,473.0,20431.0
2021-03-15 10:00:00,473.03,474.15,467.0,469.49,8780.0,473.03,474.15,467.0,469.49,8780.0
2021-03-15 10:30:00,470.12,471.26,468.25,470.16,8922.0,470.12,471.26,468.25,470.16,8922.0
2021-03-15 11:00:00,470.22,471.39,468.24,469.28,9692.0,470.22,471.39,468.24,469.28,9692.0
2021-03-15 11:30:00,469.56,470.23,467.0,470.02,6101.0,469.56,470.23,467.0,470.02,6101.0
2021-03-15 12:00:00,469.36,469.52,467.0,467.29,3250.0,469.36,469.52,467.0,467.29,3250.0
2021-03-15 12:30:00,467.6,468.09,464.37,464.86,10451.0,467.6,468.09,464.37,464.86,10451.0
2021-03-15 13:00:00,465.32,465.32,463.74,464.0,8870.0,465.32,465.32,463.74,464.0,8870.0
2021-03-15 13:30:00,463.7,465.46,463.36,464.54,5743.0,463.7,465.46,463.36,464.54,5743.0
2021-03-15 14:00:00,464.48,464.84,463.63,464.0,14553.0,464.48,464.84,463.63,464.0,14553.0
2021-03-15 14:30:00,464.44,466.17,464.43,465.91,7589.0,464.44,466.17,464.43,465.91,7589.0
2021-03-15 15:00:00,466.32,466.52,463.0,463.14,12686.0,466.32,466.52,463.0,463.14,12686.0
2021-03-15 15:30:00,463.24,465.45,463.23,465.3,57656.0,463.24,465.45,463.23,465.3,57656.0
2021-03-16 09:30:00,470.34,470.34,463.36,464.9,15623.0,470.34,470.34,463.36,464.9,15623.0
2021-03-16 10:00:00,465.33,466.49,463.57,466.49,8055.0,465.33,466.49,463.57,466.49,8055.0
2021-03-16 10:30:00,466.53,466.92,463.85,464.31,8257.0,466.53,466.92,463.85,464.31,8257.0
2021-03-16 11:00:00,464.3,465.41,462.96,464.56,10325.0,464.3,465.41,462.96,464.56,10325.0
2021-03-16 11:30:00,464.66,465.28,463.37,465.15,9756.0,464.66,465.28,463.37,465.15,9756.0
2021-03-16 12:00:00,464.99,465.51,457.99,458.37,13289.0,464.99,465.51,457.99,458.37,13289.0
2021-03-16 12:30:00,457.88,462.67,457.66,461.48,12612.0,457.88,462.67,457.66,461.48,12612.0
2021-03-16 13:00:00,462.17,473.69,462.17,472.81,30053.0,462.17,473.69,462.17,472.81,30053.0
2021-03-16 13:30:00,473.48,478.48,472.66,476.01,26825.0,473.48,478.48,472.66,476.01,26825.0
2021-03-16 14:00:00,476.77,483.81,474.24,477.97,35609.0,476.77,483.81,474.24,477.97,35609.0
2021-03-16 14:30:00,478.01,478.73,472.15,475.31,6202.0,478.01,478.73,472.15,475.31,6202.0
2021-03-16 15:00:00,475.13,476.62,473.71,474.37,6656.0,475.13,476.62,473.71,474.37,6656.0
2021-03-16 15:30:00,474.61,481.43,474.33,475.42,46439.0,474.61,481.43,474.33,475.42,46439.0
2021-03-17 09:30:00,472.29,474.13,466.2,469.8,16961.0,472.29,474.13,466.2,469.8,16961.0
2021-03-17 10:00:00,469.33,472.0,468.12,470.45,8827.0,469.33,472.0,468.12,470.45,8827.0
2021-03-17 10:30:00,469.18,470.11,467.02,468.03,9358.0,469.18,470.11,467.02,468.03,9358.0
2021-03-17 11:00:00,467.99,473.44,467.32,473.33,7149.0,467.99,473.44,467.32,473.33,7149.0
2021-03-17 11:30:00,473.56,474.49,472.45,474.04,8415.0,473.56,474.49,472.45,474.04,8415.0
2021-03-17 12:00:00,474.84,475.56,470.32,472.16,8548.0,474.84,475.56,470.32,472.16,8548.0
2021-03-17 12:30:00,471.5,472.76,471.23,471.7,7300.0,471.5,472.76,471.23,471.7,7300.0
2021-03-17 13:00:00,471.65,473.2,469.83,472.74,10356.0,471.65,473.2,469.83,472.74,10356.0
2021-03-17 13:30:00,472.4,473.01,470.85,471.89,5630.0,472.4,473.01,470.85,471.89,5630.0
2021-03-17 14:00:00,472.54,477.74,472.23,475.58,60130.0,472.54,477.74,472.23,475.58,60130.0
2021-03-17 14:30:00,474.48,481.29,474.4,481.01,39789.0,474.48,481.29,474.4,481.01,39789.0
2021-03-17 15:00:00,482.25,484.79,479.66,480.3,24039.0,482.25,484.79,479.66,480.3,24039.0
2021-03-17 15:30:00,479.98,481.0,473.6,477.04,61320.0,479.98,481.0,473.6,477.04,61320.0
2021-03-18 09:30:00,480.0,497.99,475.44,493.59,66163.0,480.0,497.99,475.44,493.59,66163.0
2021-03-18 10:00:00,494.79,502.13,491.06,499.86,53888.0,494.79,502.13,491.06,499.86,53888.0
2021-03-18 10:30:00,498.46,506.27,498.16,505.94,30625.0,498.46,506.27,498.16,505.94,30625.0
2021-03-18 11:00:00,506.28,511.52,505.29,507.34,39871.0,506.28,511.52,505.29,507.34,39871.0
2021-03-18 11:30:00,508.22,508.65,502.22,504.52,32082.0,508.22,508.65,502.22,504.52,32082.0
2021-03-18 12:00:00,504.01,505.41,503.27,505.3,12936.0,504.01,505.41,503.27,505.3,12936.0
2021-03-18 12:30:00,505.29,508.21,501.14,502.2,86909.0,505.29,508.21,501.14,502.2,86909.0
2021-03-18 13:00:00,502.73,506.28,501.45,501.45,18630.0,502.73,506.28,501.45,501.45,18630.0
2021-03-18 13:30:00,501.45,505.13,500.74,504.71,13087.0,501.45,505.13,500.74,504.71,13087.0
2021-03-18 14:00:00,504.99,505.58,498.0,498.39,19559.0,504.99,505.58,498.0,498.39,19559.0
2021-03-18 14:30:00,498.55,499.06,493.46,496.05,28384.0,498.55,499.06,493.46,496.05,28384.0
2021-03-18 15:00:00,496.46,496.46,488.07,490.36,24668.0,496.46,496.46,488.07,490.36,24668.0
2021-03-18 15:30:00,490.03,490.03,483.63,486.45,56113.0,490.03,490.03,483.63,486.45,56113.0
2021-03-19 09:30:00,492.55,495.0,483.57,487.07,94533.0,492.55,495.0,483.57,487.07,94533.0
2021-03-19 10:00:00,486.75,491.32,484.02,490.3,29870.0,486.75,491.32,484.02,490.3,29870.0
2021-03-19 10:30:00,490.98,505.0,490.63,504.29,36247.0,490.98,505.0,490.63,504.29,36247.0
2021-03-19 11:00:00,505.0,506.7,496.87,497.81,16110.0,505.0,506.7,496.87,497.81,16110.0
2021-03-19 11:30:00,499.31,504.66,497.88,502.79,12979.0,499.31,504.66,497.88,502.79,12979.0
2021-03-19 12:00:00,503.28,507.49,502.19,506.68,9332.0,503.28,507.49,502.19,506.68,9332.0
2021-03-19 12:30:00,506.55,508.64,506.06,507.4,8105.0,506.55,508.64,506.06,507.4,8105.0
2021-03-19 13:00:00,508.55,511.16,506.17,510.7,15085.0,508.55,511.16,506.17,510.7,15085.0
2021-03-19 13:30:00,510.54,514.22,506.67,513.49,23192.0,510.54,514.22,506.67,513.49,23192.0
2021-03-19 14:00:00,513.5,514.61,510.35,513.44,20871.0,513.5,514.61,510.35,513.44,20871.0
2021-03-19 14:30:00,513.82,518.76,513.56,518.61,28507.0,513.82,518.76,513.56,518.61,28507.0
2021-03-19 15:00:00,518.69,518.96,513.5,514.05,20684.0,518.69,518.96,513.5,514.05,20684.0
2021-03-19 15:30:00,514.18,517.81,512.71,515.07,96140.0,514.18,517.81,512.71,515.07,96140.0
2021-03-22 09:30:00,523.58,534.39,523.4,526.37,52142.0,523.58,534.39,523.4,526.37,52142.0
2021-03-22 10:00:00,526.37,531.88,522.91,528.39,31382.0,526.37,531.88,522.91,528.39,31382.0
2021-03-22 10:30:00,526.68,530.71,526.0,530.18,27585.0,526.68,530.71,526.0,530.18,27585.0
2021-03-22 11:00:00,530.32,531.68,527.21,531.68,18239.0,530.32,531.68,527.21,531.68,18239.0
2021-03-22 11:30:00,531.97,536.0,531.44,532.48,28194.0,531.97,536.0,531.44,532.48,28194.0
2021-03-22 12:00:00,533.0,534.13,525.89,526.53,30508.0,533.0,534.13,525.89,526.53,30508.0
2021-03-22 12:30:00,526.6,531.78,526.34,531.33,12888.0,526.6,531.78,526.34,531.33,12888.0
2021-03-22 13:00:00,532.0,533.72,530.23,533.61,12758.0,532.0,533.72,530.23,533.61,12758.0
2021-03-22 13:30:00,533.5,538.25,533.49,537.54,25482.0,533.5,538.25,533.49,537.54,25482.0
2021-03-22 14:00:00,536.97,540.49,535.52,535.97,39936.0,536.97,540.49,535.52,535.97,39936.0
2021-03-22 14:30:00,536.69,538.26,535.94,536.89,17012.0,536.69,538.26,535.94,536.89,17012.0
2021-03-22 15:00:00,536.15,536.61,530.07,531.2,31452.0,536.15,536.61,530.07,531.2,31452.0
2021-03-22 15:30:00,531.16,532.71,527.3,529.37,53320.0,531.16,532.71,527.3,529.37,53320.0
2021-03-23 09:30:00,520.0,538.13,520.0,528.59,48959.0,520.0,538.13,520.0,528.59,48959.0
2021-03-23 10:00:00,528.59,531.45,518.87,522.22,37258.0,528.59,531.45,518.87,522.22,37258.0
2021-03-23 10:30:00,522.17,524.09,519.02,520.05,26715.0,522.17,524.09,519.02,520.05,26715.0
2021-03-23 11:00:00,521.21,523.97,520.0,520.0,15352.0,521.21,523.97,520.0,520.0,15352.0
2021-03-23 11:30:00,520.5,520.5,512.04,512.49,17602.0,520.5,520.5,512.04,512.49,17602.0
2021-03-23 12:00:00,512.87,516.95,509.18,516.5,38164.0,512.87,516.95,509.18,516.5,38164.0
2021-03-23 12:30:00,516.74,517.23,513.89,515.04,11271.0,516.74,517.23,513.89,515.04,11271.0
2021-03-23 13:00:00,514.48,514.49,507.31,509.15,18188.0,514.48,514.49,507.31,509.15,18188.0
2021-03-23 13:30:00,508.77,509.61,502.49,503.43,33950.0,508.77,509.61,502.49,503.43,33950.0
2021-03-23 14:00:00,503.29,505.86,501.35,502.5,19909.0,503.29,505.86,501.35,502.5,19909.0
2021-03-23 14:30:00,503.11,505.21,499.73,500.5,15522.0,503.11,505.21,499.73,500.5,15522.0
2021-03-23 15:00:00,500.75,507.29,499.85,507.29,26533.0,500.75,507.29,499.85,507.29,26533.0
2021-03-23 15:30:00,506.77,510.73,503.85,509.73,51362.0,506.77,510.73,503.85,509.73,51362.0
2021-03-24 09:30:00,515.0,516.0,502.6,503.57,30213.0,515.0,516.0,502.6,503.57,30213.0
2021-03-24 10:00:00,502.96,508.45,502.5,505.0,11108.0,502.96,508.45,502.5,505.0,11108.0
2021-03-24 10:30:00,504.53,510.0,504.53,507.89,16296.0,504.53,510.0,504.53,507.89,16296.0
2021-03-24 11:00:00,508.04,510.13,504.14,505.5,7529.0,508.04,510.13,504.14,505.5,7529.0
2021-03-24 11:30:00,505.16,505.47,497.4,498.73,17990.0,505.16,505.47,497.4,498.73,17990.0
2021-03-24 12:00:00,499.46,503.07,498.12,501.66,10547.0,499.46,503.07,498.12,501.66,10547.0
2021-03-24 12:30:00,502.15,502.68,497.95,499.12,18778.0,502.15,502.68,497.95,499.12,18778.0
2021-03-24 13:00:00,498.6,498.6,494.6,496.72,17761.0,498.6,498.6,494.6,496.72,17761.0
2021-03-24 13:30:00,496.05,499.15,495.0,498.2,12282.0,496.05,499.15,495.0,498.2,12282.0
2021-03-24 14:00:00,498.98,499.1,495.63,496.67,15342.0,498.98,499.1,495.63,496.67,15342.0
2021-03-24 14:30:00,496.61,496.99,491.59,493.23,18809.0,496.61,496.99,491.59,493.23,18809.0
2021-03-24 15:00:00,493.52,497.65,493.52,494.66,20596.0,493.52,497.65,493.52,494.66,20596.0
2021-03-24 15:30:00,494.52,494.66,483.8,485.11,109977.0,494.52,494.66,483.8,485.11,109977.0
2021-03-25 09:30:00,503.02,512.08,480.88,509.32,205306.0,503.02,512.08,480.88,509.32,205306.0
2021-03-25 10:00:00,508.43,519.57,500.81,500.81,124132.0,508.43,519.57,500.81,500.81,124132.0
2021-03-25 10:30:00,501.0,503.19,492.0,502.31,62567.0,501.0,503.19,492.0,502.31,62567.0
2021-03-25 11:00:00,503.75,506.85,495.09,495.09,33669.0,503.75,506.85,495.09,495.09,33669.0
2021-03-25 11:30:00,496.48,505.91,496.03,505.91,25828.0,496.48,505.91,496.03,505.91,25828.0
2021-03-25 12:00:00,506.0,519.88,505.21,515.48,65989.0,506.0,519.88,505.21,515.48,65989.0
2021-03-25 12:30:00,516.8,518.91,512.88,514.85,51232.0,516.8,518.91,512.88,514.85,51232.0
2021-03-25 13:00:00,515.0,515.25,503.1,505.66,37301.0,515.0,515.25,503.1,505.66,37301.0
2021-03-25 13:30:00,506.42,510.88,505.36,506.38,27482.0,506.42,510.88,505.36,506.38,27482.0
2021-03-25 14:00:00,505.71,509.73,499.0,504.4,57051.0,505.71,509.73,499.0,504.4,57051.0
2021-03-25 14:30:00,504.62,514.99,501.2,514.05,32772.0,504.62,514.99,501.2,514.05,32772.0
2021-03-25 15:00:00,514.0,531.31,514.0,524.77,110949.0,514.0,531.31,514.0,524.77,110949.0
2021-03-25 15:30:00,524.76,534.55,522.86,529.2,168555.0,524.76,534.55,522.86,529.2,168555.0
2021-03-26 09:30:00,540.0,574.99,535.37,574.65,320554.0,540.0,574.99,535.37,574.65,320554.0
2021-03-26 10:00:00,574.5,575.0,563.18,574.49,138228.0,574.5,575.0,563.18,574.49,138228.0
2021-03-26 10:30:00,574.63,578.82,567.32,572.3,79804.0,574.63,578.82,567.32,572.3,79804.0
2021-03-26 11:00:00,571.53,571.55,560.88,564.74,86472.0,571.53,571.55,560.88,564.74,86472.0
2021-03-26 11:30:00,564.76,572.49,564.01,566.12,51550.0,564.76,572.49,564.01,566.12,51550.0
2021-03-26 12:00:00,566.09,575.22,560.61,574.5,186909.0,566.09,575.22,560.61,574.5,186909.0
2021-03-26 12:30:00,575.0,578.68,566.98,566.98,66812.0,575.0,578.68,566.98,566.98,66812.0
2021-03-26 13:00:00,566.7,573.2,565.18,566.87,50518.0,566.7,573.2,565.18,566.87,50518.0
2021-03-26 13:30:00,567.27,568.0,556.69,560.36,68950.0,567.27,568.0,556.69,560.36,68950.0
2021-03-26 14:00:00,560.0,563.65,552.48,561.84,46015.0,560.0,563.65,552.48,561.84,46015.0
2021-03-26 14:30:00,561.62,566.46,559.49,565.42,29809.0,561.62,566.46,559.49,565.42,29809.0
2021-03-26 15:00:00,565.43,574.99,565.43,573.0,72122.0,565.43,574.99,565.43,573.0,72122.0
2021-03-26 15:30:00,572.1,581.6,569.83,577.74,198243.0,572.1,581.6,569.83,577.74,198243.0
2021-03-29 09:30:00,578.18,610.0,578.18,584.57,263042.0,578.18,610.0,578.18,584.57,263042.0
2021-03-29 10:00:00,582.32,595.28,576.0,587.07,259026.0,582.32,595.28,576.0,587.07,259026.0
2021-03-29 10:30:00,586.07,591.32,576.0,583.19,80628.0,586.07,591.32,576.0,583.19,80628.0
2021-03-29 11:00:00,583.29,585.33,576.98,580.91,46814.0,583.29,585.33,576.98,580.91,46814.0
2021-03-29 11:30:00,580.09,581.04,567.15,568.25,55026.0,580.09,581.04,567.15,568.25,55026.0
2021-03-29 12:00:00,568.25,572.33,565.46,568.05,32778.0,568.25,572.33,565.46,568.05,32778.0
2021-03-29 12:30:00,568.73,579.38,567.13,577.38,64127.0,568.73,579.38,567.13,577.38,64127.0
2021-03-29 13:00:00,577.63,578.5,567.7,567.7,38662.0,577.63,578.5,567.7,567.7,38662.0
2021-03-29 13:30:00,567.57,570.95,563.35,563.66,41555.0,567.57,570.95,563.35,563.66,41555.0
2021-03-29 14:00:00,564.05,566.49,561.02,566.48,38689.0,564.05,566.49,561.02,566.48,38689.0
2021-03-29 14:30:00,565.93,568.11,557.18,560.13,43782.0,565.93,568.11,557.18,560.13,43782.0
2021-03-29 15:00:00,559.88,568.42,559.88,567.23,39197.0,559.88,568.42,559.88,567.23,39197.0
2021-03-29 15:30:00,567.39,570.8,563.45,565.91,99639.0,567.39,570.8,563.45,565.91,99639.0
2021-03-30 09:30:00,564.18,583.5,564.18,578.35,190488.0,564.18,583.5,564.18,578.35,190488.0
2021-03-30 10:00:00,577.21,591.54,575.75,590.8,73824.0,577.21,591.54,575.75,590.8,73824.0
2021-03-30 10:30:00,591.43,597.46,589.53,594.0,62248.0,591.43,597.46,589.53,594.0,62248.0
2021-03-30 11:00:00,594.47,603.56,594.47,600.0,90122.0,594.47,603.56,594.47,600.0,90122.0
2021-03-30 11:30:00,600.3,604.59,590.2,595.61,68911.0,600.3,604.59,590.2,595.61,68911.0
2021-03-30 12:00:00,596.2,602.95,595.21,601.75,31483.0,596.2,602.95,595.21,601.75,31483.0
2021-03-30 12:30:00,601.99,609.48,601.68,603.33,75894.0,601.99,609.48,601.68,603.33,75894.0
2021-03-30 13:00:00,603.39,603.39,598.47,600.15,22182.0,603.39,603.39,598.47,600.15,22182.0
2021-03-30 13:30:00,600.53,601.79,596.98,597.82,25868.0,600.53,601.79,596.98,597.82,25868.0
2021-03-30 14:00:00,597.0,599.66,592.29,599.66,38049.0,597.0,599.66,592.29,599.66,38049.0
2021-03-30 14:30:00,600.67,606.95,598.34,606.71,23486.0,600.67,606.95,598.34,606.71,23486.0
2021-03-30 15:00:00,606.0,606.36,602.7,604.02,23816.0,606.0,606.36,602.7,604.02,23816.0
2021-03-30 15:30:00,604.55,605.95,596.5,599.45,75078.0,604.55,605.95,596.5,599.45,75078.0
2021-03-31 09:30:00,603.99,606.24,590.37,600.37,119213.0,603.99,606.24,590.37,600.37,119213.0
2021-03-31 10:00:00,599.07,619.52,596.55,608.33,133844.0,599.07,619.52,596.55,608.33,133844.0
2021-03-31 10:30:00,607.13,608.53,600.0,603.94,45175.0,607.13,608.53,600.0,603.94,45175.0
2021-03-31 11:00:00,603.93,603.93,594.48,597.03,14591.0,603.93,603.93,594.48,597.03,14591.0
2021-03-31 11:30:00,596.56,597.1,590.67,595.1,21904.0,596.56,597.1,590.67,595.1,21904.0
2021-03-31 12:00:00,595.09,598.32,592.91,593.85,8801.0,595.09,598.32,592.91,593.85,8801.0
2021-03-31 12:30:00,593.65,596.56,592.34,595.9,14962.0,593.65,596.56,592.34,595.9,14962.0
2021-03-31 13:00:00,596.02,598.73,593.38,596.95,7127.0,596.02,598.73,593.38,596.95,7127.0
2021-03-31 13:30:00,597.33,598.62,593.71,597.08,11676.0,597.33,598.62,593.71,597.08,11676.0
2021-03-31 14:00:00,597.68,603.0,596.28,600.93,11491.0,597.68,603.0,596.28,600.93,11491.0
2021-03-31 14:30:00,601.03,606.28,601.03,603.36,23480.0,601.03,606.28,601.03,603.36,23480.0
2021-03-31 15:00:00,602.92,605.57,601.81,602.36,17863.0,602.92,605.57,601.81,602.36,17863.0
2021-03-31 15:30:00,603.12,604.25,595.89,595.9,52508.0,603.12,604.25,595.89,595.9,52508.0
2021-04-01 09:30:00,603.37,603.9,591.79,596.58,34294.0,603.37,603.9,591.79,596.58,34294.0
2021-04-01 10:00:00,596.49,599.65,594.45,596.99,14001.0,596.49,599.65,594.45,596.99,14001.0
2021-04-01 10:30:00,596.85,597.0,586.0,587.8,25823.0,596.85,597.0,586.0,587.8,25823.0
2021-04-01 11:00:00,587.68,591.17,586.29,589.7,16712.0,587.68,591.17,586.29,589.7,16712.0
2021-04-01 11:30:00,590.23,593.72,589.38,592.8,9531.0,590.23,593.72,589.38,592.8,9531.0
2021-04-01 12:00:00,593.35,599.0,593.35,596.27,21011.0,593.35,599.0,593.35,596.27,21011.0
2021-04-01 12:30:00,596.45,596.45,591.04,594.19,9221.0,596.45,596.45,591.04,594.19,9221.0
2021-04-01 13:00:00,594.33,598.61,594.32,598.1,9334.0,594.33,598.61,594.32,598.1,9334.0
2021-04-01 13:30:00,597.29,598.87,596.68,596.87,4811.0,597.29,598.87,596.68,596.87,4811.0
2021-04-01 14:00:00,596.41,598.5,596.41,596.51,6258.0,596.41,598.5,596.41,596.51,6258.0
2021-04-01 14:30:00,597.16,598.29,595.0,595.25,6633.0,597.16,598.29,595.0,595.25,6633.0
2021-04-01 15:00:00,595.07,595.91,593.43,595.35,6070.0,595.07,595.91,593.43,595.35,6070.0
2021-04-01 15:30:00,595.96,597.64,593.79,595.64,28159.0,595.96,597.64,593.79,595.64,28159.0
2021-04-05 09:30:00,605.05,605.45,597.05,599.9,30108.0,605.05,605.45,597.05,599.9,30108.0
2021-04-05 10:00:00,599.91,606.36,594.91,605.54,24372.0,599.91,606.36,594.91,605.54,24372.0
2021-04-05 10:30:00,605.5,606.98,600.22,600.23,10462.0,605.5,606.98,600.22,600.23,10462.0
2021-04-05 11:00:00,600.09,605.0,599.5,604.19,9331.0,600.09,605.0,599.5,604.19,9331.0
2021-04-05 11:30:00,603.13,603.53,598.0,599.22,12951.0,603.13,603.53,598.0,599.22,12951.0
2021-04-05 12:00:00,599.16,600.71,596.2,599.0,9061.0,599.16,600.71,596.2,599.0,9061.0
2021-04-05 12:30:00,598.61,602.22,597.46,597.74,7766.0,598.61,602.22,597.46,597.74,7766.0
2021-04-05 13:00:00,597.75,600.13,597.01,599.09,6535.0,597.75,600.13,597.01,599.09,6535.0
2021-04-05 13:30:00,599.1,599.1,595.0,595.22,6889.0,599.1,599.1,595.0,595.22,6889.0
2021-04-05 14:00:00,594.8,595.82,592.98,594.48,11489.0,594.8,595.82,592.98,594.48,11489.0
2021-04-05 14:30:00,594.48,598.31,593.67,597.86,8336.0,594.48,598.31,593.67,597.86,8336.0
2021-04-05 15:00:00,597.0,599.15,595.83,596.76,12432.0,597.0,599.15,595.83,596.76,12432.0
2021-04-05 15:30:00,596.32,596.32,590.41,593.19,98214.0,596.32,596.32,590.41,593.19,98214.0
2021-04-06 09:30:00,594.09,604.0,594.0,597.97,19570.0,594.09,604.0,594.0,597.97,19570.0
2021-04-06 10:00:00,598.78,602.33,596.04,599.95,16871.0,598.78,602.33,596.04,599.95,16871.0
2021-04-06 10:30:00,599.98,600.32,596.4,597.6,13423.0,599.98,600.32,596.4,597.6,13423.0
2021-04-06 11:00:00,596.95,597.95,595.69,596.63,4898.0,596.95,597.95,595.69,596.63,4898.0
2021-04-06 11:30:00,596.65,598.82,595.04,597.63,6560.0,596.65,598.82,595.04,597.63,6560.0
2021-04-06 12:00:00,597.99,598.97,596.56,597.32,6487.0,597.99,598.97,596.56,597.32,6487.0
2021-04-06 12:30:00,597.69,599.35,597.43,598.84,2949.0,597.69,599.35,597.43,598.84,2949.0
2021-04-06 13:00:00,599.03,599.03,596.85,597.29,4400.0,599.03,599.03,596.85,597.29,4400.0
2021-04-06 13:30:00,596.57,603.05,596.57,602.97,7122.0,596.57,603.05,596.57,602.97,7122.0
2021-04-06 14:00:00,602.85,608.0,602.71,606.21,16131.0,602.85,608.0,602.71,606.21,16131.0
2021-04-06 14:30:00,605.53,608.0,604.02,607.97,10333.0,605.53,608.0,604.02,607.97,10333.0
2021-04-06 15:00:00,607.84,608.31,605.17,607.17,13744.0,607.84,608.31,605.17,607.17,13744.0
2021-04-06 15:30:00,607.99,611.99,606.19,607.17,52470.0,607.99,611.99,606.19,607.17,52470.0
2021-04-07 09:30:00,601.0,604.32,594.66,597.43,22656.0,601.0,604.32,594.66,597.43,22656.0
2021-04-07 10:00:00,598.68,598.68,593.8,596.97,13815.0,598.68,598.68,593.8,596.97,13815.0
2021-04-07 10:30:00,597.77,597.78,590.53,593.89,8644.0,597.77,597.78,590.53,593.89,8644.0
2021-04-07 11:00:00,593.72,594.65,588.39,589.14,16297.0,593.72,594.65,588.39,589.14,16297.0
2021-04-07 11:30:00,588.46,590.11,586.61,587.78,11828.0,588.46,590.11,586.61,587.78,11828.0
2021-04-07 12:00:00,586.54,588.95,583.39,584.16,27215.0,586.54,588.95,583.39,584.16,27215.0
2021-04-07 12:30:00,583.64,589.91,583.64,588.63,12578.0,583.64,589.91,583.64,588.63,12578.0
2021-04-07 13:00:00,588.7,589.36,587.3,588.29,5515.0,588.7,589.36,587.3,588.29,5515.0
2021-04-07 13:30:00,587.04,589.62,586.52,586.52,3844.0,587.04,589.62,586.52,586.52,3844.0
2021-04-07 14:00:00,586.0,591.38,586.0,589.38,21129.0,586.0,591.38,586.0,589.38,21129.0
2021-04-07 14:30:00,588.86,589.05,582.76,583.94,17920.0,588.86,589.05,582.76,583.94,17920.0
2021-04-07 15:00:00,583.63,584.49,580.32,582.56,11911.0,583.63,584.49,580.32,582.56,11911.0
2021-04-07 15:30:00,582.57,591.0,581.5,587.56,68996.0,582.57,591.0,581.5,587.56,68996.0
2021-04-08 09:30:00,591.47,596.0,589.0,593.62,20856.0,591.47,596.0,589.0,593.62,20856.0
2021-04-08 10:00:00,593.21,597.0,589.01,595.54,12073.0,593.21,597.0,589.01,595.54,12073.0
2021-04-08 10:30:00,596.77,599.9,595.0,596.0,12922.0,596.77,599.9,595.0,596.0,12922.0
2021-04-08 11:00:00,596.0,605.82,596.0,603.49,26519.0,596.0,605.82,596.0,603.49,26519.0
2021-04-08 11:30:00,603.5,605.0,600.43,602.09,9200.0,603.5,605.0,600.43,602.09,9200.0
2021-04-08 12:00:00,602.37,602.84,599.8,600.18,7143.0,602.37,602.84,599.8,600.18,7143.0
2021-04-08 12:30:00,600.15,602.17,598.48,602.0,4728.0,600.15,602.17,598.48,602.0,4728.0
2021-04-08 13:00:00,601.1,603.3,600.99,601.98,10812.0,601.1,603.3,600.99,601.98,10812.0
2021-04-08 13:30:00,602.38,604.44,600.92,602.88,13300.0,602.38,604.44,600.92,602.88,13300.0
2021-04-08 14:00:00,602.87,604.5,601.5,602.47,11441.0,602.87,604.5,601.5,602.47,11441.0
2021-04-08 14:30:00,602.92,605.7,601.79,604.88,11226.0,602.92,605.7,601.79,604.88,11226.0
2021-04-08 15:00:00,604.59,604.59,602.81,603.11,3995.0,604.59,604.59,602.81,603.11,3995.0
2021-04-08 15:30:00,602.83,603.74,598.49,600.97,27709.0,602.83,603.74,598.49,600.97,27709.0
2021-04-09 09:30:00,597.42,614.61,597.42,614.0,41358.0,597.42,614.61,597.42,614.0,41358.0
2021-04-09 10:00:00,612.01,614.91,609.18,613.01,19712.0,612.01,614.91,609.18,613.01,19712.0
2021-04-09 10:30:00,611.14,614.0,607.76,611.54,14862.0,611.14,614.0,607.76,611.54,14862.0
2021-04-09 11:00:00,610.78,612.1,606.67,608.75,14728.0,610.78,612.1,606.67,608.75,14728.0
2021-04-09 11:30:00,610.19,610.9,607.13,607.15,7499.0,610.19,610.9,607.13,607.15,7499.0
2021-04-09 12:00:00,607.33,612.97,605.49,611.27,13328.0,607.33,612.97,605.49,611.27,13328.0
2021-04-09 12:30:00,611.95,612.5,609.46,612.5,7732.0,611.95,612.5,609.46,612.5,7732.0
2021-04-09 13:00:00,611.82,612.92,610.11,611.83,5620.0,611.82,612.92,610.11,611.83,5620.0
2021-04-09 13:30:00,612.59,613.41,609.03,609.33,9479.0,612.59,613.41,609.03,609.33,9479.0
2021-04-09 14:00:00,610.67,611.36,609.65,611.35,5973.0,610.67,611.36,609.65,611.35,5973.0
2021-04-09 14:30:00,611.25,611.25,607.4,608.06,3873.0,611.25,611.25,607.4,608.06,3873.0
2021-04-09 15:00:00,608.58,611.32,606.89,611.32,16013.0,608.58,611.32,606.89,611.32,16013.0
2021-04-09 15:30:00,611.36,614.0,611.0,613.48,38322.0,611.36,614.0,611.0,613.48,38322.0
2021-04-12 09:30:00,612.0,612.73,601.0,604.54,29172.0,612.0,612.73,601.0,604.54,29172.0
2021-04-12 10:00:00,605.05,608.67,604.68,604.68,8313.0,605.05,608.67,604.68,604.68,8313.0
2021-04-12 10:30:00,604.01,605.39,601.53,603.28,11757.0,604.01,605.39,601.53,603.28,11757.0
2021-04-12 11:00:00,603.86,603.86,598.87,602.03,11485.0,603.86,603.86,598.87,602.03,11485.0
2021-04-12 11:30:00,601.08,602.69,599.45,600.0,3066.0,601.08,602.69,599.45,600.0,3066.0
2021-04-12 12:00:00,600.0,601.27,598.37,600.53,6535.0,600.0,601.27,598.37,600.53,6535.0
2021-04-12 12:30:00,599.7,603.28,599.69,603.11,6219.0,599.7,603.28,599.69,603.11,6219.0
2021-04-12 13:00:00,602.49,604.03,600.31,600.48,11960.0,602.49,604.03,600.31,600.48,11960.0
2021-04-12 13:30:00,600.01,601.0,598.93,599.58,3965.0,600.01,601.0,598.93,599.58,3965.0
2021-04-12 14:00:00,600.37,602.16,599.74,602.1,6179.0,600.37,602.16,599.74,602.1,6179.0
2021-04-12 14:30:00,601.91,601.91,598.87,599.27,7007.0,601.91,601.91,598.87,599.27,7007.0
2021-04-12 15:00:00,599.3,601.74,597.01,600.83,11326.0,599.3,601.74,597.01,600.83,11326.0
2021-04-12 15:30:00,600.63,602.88,600.46,600.87,19642.0,600.63,602.88,600.46,600.87,19642.0
2021-04-13 09:30:00,602.4,603.34,593.04,593.43,16024.0,602.4,603.34,593.04,593.43,16024.0
2021-04-13 10:00:00,594.13,599.99,591.54,598.86,26871.0,594.13,599.99,591.54,598.86,26871.0
2021-04-13 10:30:00,598.91,601.98,597.54,599.41,14937.0,598.91,601.98,597.54,599.41,14937.0
2021-04-13 11:00:00,600.73,603.49,597.24,597.24,9908.0,600.73,603.49,597.24,597.24,9908.0
2021-04-13 11:30:00,597.48,601.09,596.41,597.41,6869.0,597.48,601.09,596.41,597.41,6869.0
2021-04-13 12:00:00,598.25,600.53,597.0,597.0,3920.0,598.25,600.53,597.0,597.0,3920.0
2021-04-13 12:30:00,596.83,597.55,594.67,594.76,7057.0,596.83,597.55,594.67,594.76,7057.0
2021-04-13 13:00:00,595.55,598.56,594.53,597.34,4600.0,595.55,598.56,594.53,597.34,4600.0
2021-04-13 13:30:00,598.48,599.65,598.0,598.61,2496.0,598.48,599.65,598.0,598.61,2496.0
2021-04-13 14:00:00,599.47,599.59,590.49,593.76,39726.0,599.47,599.59,590.49,593.76,39726.0
2021-04-13 14:30:00,592.68,596.51,592.68,596.45,8750.0,592.68,596.51,592.68,596.45,8750.0
2021-04-13 15:00:00,595.87,596.28,593.85,595.78,7423.0,595.87,596.28,593.85,595.78,7423.0
2021-04-13 15:30:00,595.55,599.14,593.98,596.5,40139.0,595.55,599.14,593.98,596.5,40139.0
2021-04-14 09:30:00,600.09,608.0,597.61,606.63,18329.0,600.09,608.0,597.61,606.63,18329.0
2021-04-14 10:00:00,606.18,607.98,602.97,604.57,11384.0,606.18,607.98,602.97,604.57,11384.0
2021-04-14 10:30:00,605.0,607.11,602.64,606.12,7559.0,605.0,607.11,602.64,606.12,7559.0
2021-04-14 11:00:00,606.55,609.11,604.41,605.82,7744.0,606.55,609.11,604.41,605.82,7744.0
2021-04-14 11:30:00,605.56,608.79,605.56,607.9,4477.0,605.56,608.79,605.56,607.9,4477.0
2021-04-14 12:00:00,607.35,611.2,606.68,608.76,9441.0,607.35,611.2,606.68,608.76,9441.0
2021-04-14 12:30:00,610.16,611.13,608.98,609.25,2713.0,610.16,611.13,608.98,609.25,2713.0
2021-04-14 13:00:00,608.5,615.99,606.41,611.0,19127.0,608.5,615.99,606.41,611.0,19127.0
2021-04-14 13:30:00,610.13,610.98,603.25,603.25,14318.0,610.13,610.98,603.25,603.25,14318.0
2021-04-14 14:00:00,603.99,608.63,602.93,608.02,7643.0,603.99,608.63,602.93,608.02,7643.0
2021-04-14 14:30:00,608.57,609.0,605.66,605.73,4108.0,608.57,609.0,605.66,605.73,4108.0
2021-04-14 15:00:00,604.06,609.03,603.0,608.37,7410.0,604.06,609.03,603.0,608.37,7410.0
2021-04-14 15:30:00,608.54,608.54,602.28,604.26,20735.0,608.54,608.54,602.28,604.26,20735.0
2021-04-15 09:30:00,607.06,609.01,600.0,601.72,12698.0,607.06,609.01,600.0,601.72,12698.0
2021-04-15 10:00:00,603.99,605.0,598.01,602.14,7791.0,603.99,605.0,598.01,602.14,7791.0
2021-04-15 10:30:00,602.14,605.62,601.2,602.22,10079.0,602.14,605.62,601.2,602.22,10079.0
2021-04-15 11:00:00,603.15,605.7,601.28,605.15,15630.0,603.15,605.7,601.28,605.15,15630.0
2021-04-15 11:30:00,605.13,616.71,604.98,615.88,34833.0,605.13,616.71,604.98,615.88,34833.0
2021-04-15 12:00:00,614.42,616.0,612.62,615.0,14150.0,614.42,616.0,612.62,615.0,14150.0
2021-04-15 12:30:00,615.06,615.06,612.26,612.66,7563.0,615.06,615.06,612.26,612.66,7563.0
2021-04-15 13:00:00,612.72,613.48,610.38,612.29,4803.0,612.72,613.48,610.38,612.29,4803.0
2021-04-15 13:30:00,612.47,616.02,612.4,615.77,5307.0,612.47,616.02,612.4,615.77,5307.0
2021-04-15 14:00:00,616.2,619.48,615.0,618.83,20216.0,616.2,619.48,615.0,618.83,20216.0
2021-04-15 14:30:00,617.77,618.36,614.76,614.76,11917.0,617.77,618.36,614.76,614.76,11917.0
2021-04-15 15:00:00,614.5,617.22,612.0,612.87,18946.0,614.5,617.22,612.0,612.87,18946.0
2021-04-15 15:30:00,613.38,615.16,612.0,613.76,40360.0,613.38,615.16,612.0,613.76,40360.0
2021-04-16 09:30:00,617.1,628.16,614.0,625.9,44081.0,617.1,628.16,614.0,625.9,44081.0
2021-04-16 10:00:00,624.81,633.35,624.22,632.38,39733.0,624.81,633.35,624.22,632.38,39733.0
2021-04-16 10:30:00,633.0,638.5,632.83,633.7,49445.0,633.0,638.5,632.83,633.7,49445.0
2021-04-16 11:00:00,633.0,635.99,631.02,631.27,17515.0,633.0,635.99,631.02,631.27,17515.0
2021-04-16 11:30:00,632.08,635.04,631.12,633.01,6874.0,632.08,635.04,631.12,633.01,6874.0
2021-04-16 12:00:00,633.06,635.29,632.2,633.97,11679.0,633.06,635.29,632.2,633.97,11679.0
2021-04-16 12:30:00,634.75,638.96,633.96,638.12,18731.0,634.75,638.96,633.96,638.12,18731.0
2021-04-16 13:00:00,637.33,638.27,635.0,638.27,6653.0,637.33,638.27,635.0,638.27,6653.0
2021-04-16 13:30:00,637.05,637.96,634.29,634.54,6003.0,637.05,637.96,634.29,634.54,6003.0
2021-04-16 14:00:00,635.14,637.51,635.14,636.68,8379.0,635.14,637.51,635.14,636.68,8379.0
2021-04-16 14:30:00,636.68,638.53,636.5,637.8,7025.0,636.68,638.53,636.5,637.8,7025.0
2021-04-16 15:00:00,638.4,638.89,636.55,636.67,10744.0,638.4,638.89,636.55,636.67,10744.0
2021-04-16 15:30:00,637.4,638.37,633.17,633.62,57113.0,637.4,638.37,633.17,633.62,57113.0
2021-04-19 09:30:00,629.12,633.6,625.64,629.24,24674.0,629.12,633.6,625.64,629.24,24674.0
2021-04-19 10:00:00,631.56,634.94,624.75,633.6,22912.0,631.56,634.94,624.75,633.6,22912.0
2021-04-19 10:30:00,633.18,633.99,625.9,628.64,17283.0,633.18,633.99,625.9,628.64,17283.0
2021-04-19 11:00:00,628.75,631.57,626.78,630.47,12921.0,628.75,631.57,626.78,630.47,12921.0
2021-04-19 11:30:00,629.91,632.84,626.75,630.99,28667.0,629.91,632.84,626.75,630.99,28667.0
2021-04-19 12:00:00,629.51,638.03,628.09,636.16,53476.0,629.51,638.03,628.09,636.16,53476.0
2021-04-19 12:30:00,638.39,638.73,635.52,638.12,15636.0,638.39,638.73,635.52,638.12,15636.0
2021-04-19 13:00:00,637.39,643.97,636.57,640.93,10706.0,637.39,643.97,636.57,640.93,10706.0
2021-04-19 13:30:00,639.65,642.0,639.6,641.67,7529.0,639.65,642.0,639.6,641.67,7529.0
2021-04-19 14:00:00,641.76,642.59,639.61,641.2,9811.0,641.76,642.59,639.61,641.2,9811.0
2021-04-19 14:30:00,641.01,641.87,639.2,641.15,9978.0,641.01,641.87,639.2,641.15,9978.0
2021-04-19 15:00:00,640.46,642.45,639.97,641.6,11162.0,640.46,642.45,639.97,641.6,11162.0
2021-04-19 15:30:00,642.0,643.34,637.58,641.6,39586.0,642.0,643.34,637.58,641.6,39586.0
2021-04-20 09:30:00,641.72,641.74,630.62,633.62,24805.0,641.72,641.74,630.62,633.62,24805.0
2021-04-20 10:00:00,634.71,637.63,632.25,636.77,115587.0,634.71,637.63,632.25,636.77,115587.0
2021-04-20 10:30:00,636.35,637.3,619.62,621.72,144897.0,636.35,637.3,619.62,621.72,144897.0
2021-04-20 11:00:00,621.41,621.79,614.55,618.13,37547.0,621.41,621.79,614.55,618.13,37547.0
2021-04-20 11:30:00,618.1,624.41,616.39,624.41,91441.0,618.1,624.41,616.39,624.41,91441.0
2021-04-20 12:00:00,623.3,625.62,622.19,624.26,8529.0,623.3,625.62,622.19,624.26,8529.0
2021-04-20 12:30:00,625.02,626.07,620.8,623.8,7230.0,625.02,626.07,620.8,623.8,7230.0
2021-04-20 13:00:00,622.21,623.28,620.88,622.27,1432.0,622.21,623.28,620.88,622.27,1432.0
2021-04-20 13:30:00,622.17,627.72,621.49,625.19,62855.0,622.17,627.72,621.49,625.19,62855.0
2021-04-20 14:00:00,625.0,627.05,624.64,625.13,15465.0,625.0,627.05,624.64,625.13,15465.0
2021-04-20 14:30:00,625.07,626.62,623.88,625.2,27345.0,625.07,626.62,623.88,625.2,27345.0
2021-04-20 15:00:00,625.1,630.81,625.09,630.07,6436.0,625.1,630.81,625.09,630.07,6436.0
2021-04-20 15:30:00,630.81,636.18,630.49,636.18,40889.0,630.81,636.18,630.49,636.18,40889.0
2021-04-21 09:30:00,634.93,648.77,629.01,647.2,34504.0,634.93,648.77,629.01,647.2,34504.0
2021-04-21 10:00:00,648.0,658.31,647.78,655.87,62520.0,648.0,658.31,647.78,655.87,62520.0
2021-04-21 10:30:00,656.25,660.5,655.0,656.51,19301.0,656.25,660.5,655.0,656.51,19301.0
2021-04-21 11:00:00,655.83,656.39,654.47,655.18,27810.0,655.83,656.39,654.47,655.18,27810.0
2021-04-21 11:30:00,655.0,663.21,654.52,659.06,38829.0,655.0,663.21,654.52,659.06,38829.0
2021-04-21 12:00:00,658.4,658.4,654.0,656.0,17958.0,658.4,658.4,654.0,656.0,17958.0
2021-04-21 12:30:00,656.38,658.01,655.43,655.73,8065.0,656.38,658.01,655.43,655.73,8065.0
2021-04-21 13:00:00,655.48,657.15,653.44,655.0,19742.0,655.48,657.15,653.44,655.0,19742.0
2021-04-21 13:30:00,655.0,656.46,654.38,655.4,23709.0,655.0,656.46,654.38,655.4,23709.0
2021-04-21 14:00:00,655.02,658.13,654.4,658.13,39978.0,655.02,658.13,654.4,658.13,39978.0
2021-04-21 14:30:00,658.29,660.0,655.16,657.0,9299.0,658.29,660.0,655.16,657.0,9299.0
2021-04-21 15:00:00,657.05,658.43,655.0,657.41,10344.0,657.05,658.43,655.0,657.41,10344.0
2021-04-21 15:30:00,657.3,659.28,655.51,656.4,37111.0,657.3,659.28,655.51,656.4,37111.0
2021-04-22 09:30:00,659.75,665.26,653.71,664.39,47355.0,659.75,665.26,653.71,664.39,47355.0
2021-04-22 10:00:00,664.52,665.87,659.28,662.98,88915.0,664.52,665.87,659.28,662.98,88915.0
2021-04-22 10:30:00,663.0,666.93,662.51,665.5,17074.0,663.0,666.93,662.51,665.5,17074.0
2021-04-22 11:00:00,666.19,670.98,663.13,669.88,20578.0,666.19,670.98,663.13,669.88,20578.0
2021-04-22 11:30:00,669.99,672.99,668.6,671.22,20457.0,669.99,672.99,668.6,671.22,20457.0
2021-04-22 12:00:00,670.85,670.85,667.49,669.5,9063.0,670.85,670.85,667.49,669.5,9063.0
2021-04-22 12:30:00,668.84,669.74,667.44,669.74,4872.0,668.84,669.74,667.44,669.74,4872.0
2021-04-22 13:00:00,669.38,669.97,656.7,663.88,79167.0,669.38,669.97,656.7,663.88,79167.0
2021-04-22 13:30:00,663.31,663.64,650.43,651.6,21217.0,663.31,663.64,650.43,651.6,21217.0
2021-04-22 14:00:00,650.5,654.79,646.43,652.61,19423.0,650.5,654.79,646.43,652.61,19423.0
2021-04-22 14:30:00,653.22,660.66,653.22,660.0,20626.0,653.22,660.66,653.22,660.0,20626.0
2021-04-22 15:00:00,659.42,661.21,650.88,653.92,9392.0,659.42,661.21,650.88,653.92,9392.0
2021-04-22 15:30:00,654.52,655.14,650.66,654.46,39223.0,654.52,655.14,650.66,654.46,39223.0
2021-04-23 09:30:00,658.15,669.41,654.09,668.6,32805.0,658.15,669.41,654.09,668.6,32805.0
2021-04-23 10:00:00,669.1,671.94,667.04,668.92,20691.0,669.1,671.94,667.04,668.92,20691.0
2021-04-23 10:30:00,669.22,673.5,668.27,672.26,18004.0,669.22,673.5,668.27,672.26,18004.0
2021-04-23 11:00:00,673.54,680.43,671.75,680.07,47257.0,673.54,680.43,671.75,680.07,47257.0
2021-04-23 11:30:00,679.57,682.5,673.67,679.14,35952.0,679.57,682.5,673.67,679.14,35952.0
2021-04-23 12:00:00,679.14,681.31,679.14,681.17,40134.0,679.14,681.31,679.14,681.17,40134.0
2021-04-23 12:30:00,681.51,688.82,681.51,683.5,91618.0,681.51,688.82,681.51,683.5,91618.0
2021-04-23 13:00:00,684.04,685.05,681.33,685.05,25800.0,684.04,685.05,681.33,685.05,25800.0
2021-04-23 13:30:00,685.25,686.71,682.61,683.7,4795.0,685.25,686.71,682.61,683.7,4795.0
2021-04-23 14:00:00,684.08,685.02,680.0,681.62,21164.0,684.08,685.02,680.0,681.62,21164.0
2021-04-23 14:30:00,681.84,684.04,680.0,680.89,7931.0,681.84,684.04,680.0,680.89,7931.0
2021-04-23 15:00:00,681.74,684.43,681.4,683.11,11471.0,681.74,684.43,681.4,683.11,11471.0
2021-04-23 15:30:00,683.12,689.85,682.75,687.99,142365.0,683.12,689.85,682.75,687.99,142365.0
2021-04-26 09:30:00,687.99,690.0,675.18,681.95,47550.0,687.99,690.0,675.18,681.95,47550.0
2021-04-26 10:00:00,680.8,684.52,678.03,679.69,89616.0,680.8,684.52,678.03,679.69,89616.0
2021-04-26 10:30:00,678.69,681.9,677.56,681.14,28794.0,678.69,681.9,677.56,681.14,28794.0
2021-04-26 11:00:00,682.0,683.0,679.39,681.38,7800.0,682.0,683.0,679.39,681.38,7800.0
2021-04-26 11:30:00,681.37,682.59,678.46,678.88,10450.0,681.37,682.59,678.46,678.88,10450.0
2021-04-26 12:00:00,678.37,678.79,677.21,678.64,7826.0,678.37,678.79,677.21,678.64,7826.0
2021-04-26 12:30:00,678.09,681.04,677.36,679.54,4832.0,678.09,681.04,677.36,679.54,4832.0
2021-04-26 13:00:00,679.56,681.05,679.08,679.75,3460.0,679.56,681.05,679.08,679.75,3460.0
2021-04-26 13:30:00,678.86,681.72,677.34,681.05,27961.0,678.86,681.72,677.34,681.05,27961.0
2021-04-26 14:00:00,680.98,682.0,679.85,681.51,29223.0,680.98,682.0,679.85,681.51,29223.0
2021-04-26 14:30:00,681.52,686.56,680.89,686.45,7804.0,681.52,686.56,680.89,686.45,7804.0
2021-04-26 15:00:00,687.22,689.02,685.86,686.84,23544.0,687.22,689.02,685.86,686.84,23544.0
2021-04-26 15:30:00,686.1,688.38,683.95,688.24,45236.0,686.1,688.38,683.95,688.24,45236.0
2021-04-27 09:30:00,679.88,704.21,678.05,701.59,43918.0,679.88,704.21,678.05,701.59,43918.0
2021-04-27 10:00:00,701.47,704.71,699.07,703.47,56097.0,701.47,704.71,699.07,703.47,56097.0
2021-04-27 10:30:00,703.17,711.13,702.06,711.13,43210.0,703.17,711.13,702.06,711.13,43210.0
2021-04-27 11:00:00,710.84,712.78,706.36,709.46,20140.0,710.84,712.78,706.36,709.46,20140.0
2021-04-27 11:30:00,709.04,709.51,705.35,705.97,8305.0,709.04,709.51,705.35,705.97,8305.0
2021-04-27 12:00:00,706.16,706.17,703.35,703.74,6677.0,706.16,706.17,703.35,703.74,6677.0
2021-04-27 12:30:00,703.37,703.37,700.0,702.2,9591.0,703.37,703.37,700.0,702.2,9591.0
2021-04-27 13:00:00,700.89,710.4,700.08,709.91,81370.0,700.89,710.4,700.08,709.91,81370.0
2021-04-27 13:30:00,710.0,711.78,709.28,711.32,19667.0,710.0,711.78,709.28,711.32,19667.0
2021-04-27 14:00:00,711.57,722.23,710.17,715.75,82915.0,711.57,722.23,710.17,715.75,82915.0
2021-04-27 14:30:00,716.77,719.25,714.03,716.96,41547.0,716.77,719.25,714.03,716.96,41547.0
2021-04-27 15:00:00,716.51,718.87,715.36,717.78,36301.0,716.51,718.87,715.36,717.78,36301.0
2021-04-27 15:30:00,717.5,717.99,711.6,712.39,72209.0,717.5,717.99,711.6,712.39,72209.0
2021-04-28 09:30:00,710.2,713.38,706.01,710.03,22143.0,710.2,713.38,706.01,710.03,22143.0
2021-04-28 10:00:00,710.82,718.71,710.13,714.51,38583.0,710.82,718.71,710.13,714.51,38583.0
2021-04-28 10:30:00,714.86,724.0,714.66,721.99,40526.0,714.86,724.0,714.66,721.99,40526.0
2021-04-28 11:00:00,721.5,723.51,718.72,723.5,37259.0,721.5,723.51,718.72,723.5,37259.0
2021-04-28 11:30:00,723.96,724.8,721.02,724.32,6166.0,723.96,724.8,721.02,724.32,6166.0
2021-04-28 12:00:00,724.69,725.2,722.76,723.93,8526.0,724.69,725.2,722.76,723.93,8526.0
2021-04-28 12:30:00,723.28,724.46,718.22,719.71,35418.0,723.28,724.46,718.22,719.71,35418.0
2021-04-28 13:00:00,719.45,721.6,718.87,721.17,17049.0,719.45,721.6,718.87,721.17,17049.0
2021-04-28 13:30:00,720.18,721.56,719.16,719.94,14011.0,720.18,721.56,719.16,719.94,14011.0
2021-04-28 14:00:00,719.58,721.14,718.14,719.75,17401.0,719.58,721.14,718.14,719.75,17401.0
2021-04-28 14:30:00,719.7,724.42,719.33,723.67,21883.0,719.7,724.42,719.33,723.67,21883.0
2021-04-28 15:00:00,723.44,726.1,718.5,719.85,43996.0,723.44,726.1,718.5,719.85,43996.0
2021-04-28 15:30:00,720.13,720.75,718.28,720.3,60742.0,720.13,720.75,718.28,720.3,60742.0
2021-04-29 09:30:00,725.0,733.05,717.87,721.08,55511.0,725.0,733.05,717.87,721.08,55511.0
2021-04-29 10:00:00,720.14,728.01,718.6,725.34,18585.0,720.14,728.01,718.6,725.34,18585.0
2021-04-29 10:30:00,725.82,725.82,720.23,724.0,15575.0,725.82,725.82,720.23,724.0,15575.0
2021-04-29 11:00:00,722.14,727.44,721.31,725.67,19293.0,722.14,727.44,721.31,725.67,19293.0
2021-04-29 11:30:00,725.31,725.5,721.4,721.62,10180.0,725.31,725.5,721.4,721.62,10180.0
2021-04-29 12:00:00,721.24,721.24,708.0,709.52,16748.0,721.24,721.24,708.0,709.52,16748.0
2021-04-29 12:30:00,708.28,713.3,707.87,710.94,11319.0,708.28,713.3,707.87,710.94,11319.0
2021-04-29 13:00:00,710.04,714.77,709.01,714.18,5067.0,710.04,714.77,709.01,714.18,5067.0
2021-04-29 13:30:00,715.0,715.0,710.66,710.7,5047.0,715.0,715.0,710.66,710.7,5047.0
2021-04-29 14:00:00,710.32,711.94,709.0,710.37,4244.0,710.32,711.94,709.0,710.37,4244.0
2021-04-29 14:30:00,712.31,714.32,710.89,711.89,10601.0,712.31,714.32,710.89,711.89,10601.0
2021-04-29 15:00:00,712.49,712.65,704.56,704.56,13577.0,712.49,712.65,704.56,704.56,13577.0
2021-04-29 15:30:00,704.98,707.87,704.0,704.94,45239.0,704.98,707.87,704.0,704.94,45239.0
2021-04-30 09:30:00,700.8,702.1,684.96,689.26,42297.0,700.8,702.1,684.96,689.26,42297.0
2021-04-30 10:00:00,690.49,701.44,687.0,701.25,8523.0,690.49,701.44,687.0,701.25,8523.0
2021-04-30 10:30:00,700.79,702.83,694.18,697.01,13320.0,700.79,702.83,694.18,697.01,13320.0
2021-04-30 11:00:00,696.26,696.47,690.46,693.87,8240.0,696.26,696.47,690.46,693.87,8240.0
2021-04-30 11:30:00,693.38,695.8,686.69,689.07,29937.0,693.38,695.8,686.69,689.07,29937.0
2021-04-30 12:00:00,690.01,691.47,688.81,691.22,7918.0,690.01,691.47,688.81,691.22,7918.0
2021-04-30 12:30:00,691.37,695.47,691.37,692.32,7713.0,691.37,695.47,691.37,692.32,7713.0
2021-04-30 13:00:00,693.78,696.53,693.66,696.22,5868.0,693.78,696.53,693.66,696.22,5868.0
2021-04-30 13:30:00,695.88,698.87,693.89,694.51,7250.0,695.88,698.87,693.89,694.51,7250.0
2021-04-30 14:00:00,693.5,695.81,692.1,693.87,5615.0,693.5,695.81,692.1,693.87,5615.0
2021-04-30 14:30:00,693.6,695.33,693.17,694.96,5287.0,693.6,695.33,693.17,694.96,5287.0
2021-04-30 15:00:00,693.96,695.01,687.51,689.2,12339.0,693.96,695.01,687.51,689.2,12339.0
2021-04-30 15:30:00,689.59,690.71,687.31,687.4,41680.0,689.59,690.71,687.31,687.4,41680.0
2021-05-03 09:30:00,697.5,703.36,690.2,695.13,38300.0,697.5,703.36,690.2,695.13,38300.0
2021-05-03 10:00:00,694.63,701.0,693.81,697.37,19444.0,694.63,701.0,693.81,697.37,19444.0
2021-05-03 10:30:00,696.78,699.5,694.0,699.09,19994.0,696.78,699.5,694.0,699.09,19994.0
2021-05-03 11:00:00,698.69,707.18,698.68,704.36,21839.0,698.69,707.18,698.68,704.36,21839.0
2021-05-03 11:30:00,702.94,709.73,702.7,707.54,10597.0,702.94,709.73,702.7,707.54,10597.0
2021-05-03 12:00:00,707.03,707.49,703.17,705.63,12822.0,707.03,707.49,703.17,705.63,12822.0
2021-05-03 12:30:00,705.5,707.07,703.97,706.36,4543.0,705.5,707.07,703.97,706.36,4543.0
2021-05-03 13:00:00,706.77,710.77,705.21,707.0,12777.0,706.77,710.77,705.21,707.0,12777.0
2021-05-03 13:30:00,705.67,708.25,705.67,707.22,3878.0,705.67,708.25,705.67,707.22,3878.0
2021-05-03 14:00:00,707.81,708.02,702.37,704.81,17908.0,707.81,708.02,702.37,704.81,17908.0
2021-05-03 14:30:00,704.42,704.44,702.4,702.41,12485.0,704.42,704.44,702.4,702.41,12485.0
2021-05-03 15:00:00,702.12,703.01,699.72,702.63,11571.0,702.12,703.01,699.72,702.63,11571.0
2021-05-03 15:30:00,701.94,702.17,698.24,698.64,27992.0,701.94,702.17,698.24,698.64,27992.0
2021-05-04 09:30:00,689.0,695.49,672.74,675.0,79884.0,689.0,695.49,672.74,675.0,79884.0
2021-05-04 10:00:00,677.0,684.92,673.03,682.69,31298.0,677.0,684.92,673.03,682.69,31298.0
2021-05-04 10:30:00,682.69,683.75,673.0,673.17,15921.0,682.69,683.75,673.0,673.17,15921.0
2021-05-04 11:00:00,673.0,675.35,669.52,671.4,30826.0,673.0,675.35,669.52,671.4,30826.0
2021-05-04 11:30:00,672.03,674.32,665.0,669.6,18617.0,672.03,674.32,665.0,669.6,18617.0
2021-05-04 12:00:00,669.85,672.06,668.5,670.0,23540.0,669.85,672.06,668.5,670.0,23540.0
2021-05-04 12:30:00,670.0,677.48,669.32,672.32,27110.0,670.0,677.48,669.32,672.32,27110.0
2021-05-04 13:00:00,672.32,675.42,670.69,674.77,10003.0,672.32,675.42,670.69,674.77,10003.0
2021-05-04 13:30:00,675.0,675.47,673.56,674.49,5519.0,675.0,675.47,673.56,674.49,5519.0
2021-05-04 14:00:00,674.06,677.93,672.75,674.77,11454.0,674.06,677.93,672.75,674.77,11454.0
2021-05-04 14:30:00,674.73,683.8,674.68,683.8,13646.0,674.73,683.8,674.68,683.8,13646.0
2021-05-04 15:00:00,682.81,685.16,681.97,684.15,11561.0,682.81,685.16,681.97,684.15,11561.0
2021-05-04 15:30:00,683.3,687.65,683.3,686.66,22535.0,683.3,687.65,683.3,686.66,22535.0
2021-05-05 09:30:00,693.0,694.93,682.66,683.79,15463.0,693.0,694.93,682.66,683.79,15463.0
2021-05-05 10:00:00,683.31,684.36,677.81,681.65,19996.0,683.31,684.36,677.81,681.65,19996.0
2021-05-05 10:30:00,682.34,687.44,681.2,685.02,7569.0,682.34,687.44,681.2,685.02,7569.0
2021-05-05 11:00:00,685.33,685.39,683.04,683.67,1799.0,685.33,685.39,683.04,683.67,1799.0
2021-05-05 11:30:00,683.78,684.43,681.36,681.88,4752.0,683.78,684.43,681.36,681.88,4752.0
2021-05-05 12:00:00,681.4,683.03,680.08,682.23,11103.0,681.4,683.03,680.08,682.23,11103.0
2021-05-05 12:30:00,680.39,681.58,679.56,679.75,6547.0,680.39,681.58,679.56,679.75,6547.0
2021-05-05 13:00:00,679.68,679.68,677.2,678.75,5818.0,679.68,679.68,677.2,678.75,5818.0
2021-05-05 13:30:00,678.85,682.0,678.85,681.1,11900.0,678.85,682.0,678.85,681.1,11900.0
2021-05-05 14:00:00,680.55,681.51,678.61,679.38,4507.0,680.55,681.51,678.61,679.38,4507.0
2021-05-05 14:30:00,680.0,682.14,678.79,680.32,5843.0,680.0,682.14,678.79,680.32,5843.0
2021-05-05 15:00:00,681.18,681.82,674.17,676.8,11012.0,681.18,681.82,674.17,676.8,11012.0
2021-05-05 15:30:00,675.99,681.62,675.89,681.19,14013.0,675.99,681.62,675.89,681.19,14013.0
2021-05-06 09:30:00,677.3,680.58,670.84,678.89,23765.0,677.3,680.58,670.84,678.89,23765.0
2021-05-06 10:00:00,675.64,676.72,670.96,672.43,13022.0,675.64,676.72,670.96,672.43,13022.0
2021-05-06 10:30:00,671.57,677.37,671.09,676.83,9185.0,671.57,677.37,671.09,676.83,9185.0
2021-05-06 11:00:00,675.07,677.01,671.33,677.0,3306.0,675.07,677.01,671.33,677.0,3306.0
2021-05-06 11:30:00,675.01,680.82,675.01,680.82,3953.0,675.01,680.82,675.01,680.82,3953.0
2021-05-06 12:00:00,679.56,681.85,678.84,681.11,5780.0,679.56,681.85,678.84,681.11,5780.0
2021-05-06 12:30:00,680.48,681.01,678.69,679.8,4640.0,680.48,681.01,678.69,679.8,4640.0
2021-05-06 13:00:00,680.82,686.7,678.05,685.41,26592.0,680.82,686.7,678.05,685.41,26592.0
2021-05-06 13:30:00,686.06,686.72,679.53,680.71,7499.0,686.06,686.72,679.53,680.71,7499.0
2021-05-06 14:00:00,679.58,681.55,673.8,677.24,10310.0,679.58,681.55,673.8,677.24,10310.0
2021-05-06 14:30:00,675.6,680.0,674.58,678.62,4784.0,675.6,680.0,674.58,678.62,4784.0
2021-05-06 15:00:00,677.37,680.67,677.24,680.67,5370.0,677.37,680.67,677.24,680.67,5370.0
2021-05-06 15:30:00,679.41,686.34,679.41,685.8,21231.0,679.41,686.34,679.41,685.8,21231.0
2021-05-07 09:30:00,684.27,691.18,680.34,683.15,12004.0,684.27,691.18,680.34,683.15,12004.0
2021-05-07 10:00:00,683.96,688.54,682.22,688.14,18721.0,683.96,688.54,682.22,688.14,18721.0
2021-05-07 10:30:00,687.19,697.12,686.0,692.75,23504.0,687.19,697.12,686.0,692.75,23504.0
2021-05-07 11:00:00,694.59,697.73,693.15,694.65,8944.0,694.59,697.73,693.15,694.65,8944.0
2021-05-07 11:30:00,695.48,701.58,695.35,699.43,28358.0,695.48,701.58,695.35,699.43,28358.0
2021-05-07 12:00:00,699.01,704.45,698.33,702.58,7970.0,699.01,704.45,698.33,702.58,7970.0
2021-05-07 12:30:00,702.7,707.32,700.17,705.32,13934.0,702.7,707.32,700.17,705.32,13934.0
2021-05-07 13:00:00,704.8,706.91,704.44,705.38,8171.0,704.8,706.91,704.44,705.38,8171.0
2021-05-07 13:30:00,705.06,706.8,704.71,704.71,10342.0,705.06,706.8,704.71,704.71,10342.0
2021-05-07 14:00:00,704.76,706.51,704.71,705.52,12390.0,704.76,706.51,704.71,705.52,12390.0
2021-05-07 14:30:00,705.7,705.96,699.22,701.37,12369.0,705.7,705.96,699.22,701.37,12369.0
2021-05-07 15:00:00,701.98,705.0,700.48,701.36,5100.0,701.98,705.0,700.48,701.36,5100.0
2021-05-07 15:30:00,701.35,701.97,698.57,701.4,26068.0,701.35,701.97,698.57,701.4,26068.0
2021-05-10 09:30:00,702.48,706.71,694.99,697.19,25568.0,702.48,706.71,694.99,697.19,25568.0
2021-05-10 10:00:00,696.08,698.38,692.28,694.87,15260.0,696.08,698.38,692.28,694.87,15260.0
2021-05-10 10:30:00,694.21,699.83,694.19,699.16,9275.0,694.21,699.83,694.19,699.16,9275.0
2021-05-10 11:00:00,699.46,701.0,697.91,700.09,14027.0,699.46,701.0,697.91,700.09,14027.0
2021-05-10 11:30:00,699.74,700.73,697.56,698.48,6061.0,699.74,700.73,697.56,698.48,6061.0
2021-05-10 12:00:00,698.6,701.84,696.8,699.61,14700.0,698.6,701.84,696.8,699.61,14700.0
2021-05-10 12:30:00,699.8,700.29,698.09,699.49,10576.0,699.8,700.29,698.09,699.49,10576.0
2021-05-10 13:00:00,699.61,700.54,698.55,699.05,9766.0,699.61,700.54,698.55,699.05,9766.0
2021-05-10 13:30:00,699.27,701.0,694.97,696.13,16561.0,699.27,701.0,694.97,696.13,16561.0
2021-05-10 14:00:00,695.43,697.35,695.43,696.56,14590.0,695.43,697.35,695.43,696.56,14590.0
2021-05-10 14:30:00,696.05,697.43,684.32,686.2,26845.0,696.05,697.43,684.32,686.2,26845.0
2021-05-10 15:00:00,687.41,690.48,684.95,687.23,18065.0,687.41,690.48,684.95,687.23,18065.0
2021-05-10 15:30:00,686.61,688.17,680.27,680.27,35677.0,686.61,688.17,680.27,680.27,35677.0
2021-05-11 09:30:00,659.58,672.62,659.0,672.62,91581.0,659.58,672.62,659.0,672.62,91581.0
2021-05-11 10:00:00,672.43,674.08,652.32,653.28,40161.0,672.43,674.08,652.32,653.28,40161.0
2021-05-11 10:30:00,652.15,662.04,650.0,659.92,18916.0,652.15,662.04,650.0,659.92,18916.0
2021-05-11 11:00:00,659.11,662.99,655.78,660.0,19990.0,659.11,662.99,655.78,660.0,19990.0
2021-05-11 11:30:00,659.71,661.06,656.43,656.44,17998.0,659.71,661.06,656.43,656.44,17998.0
2021-05-11 12:00:00,655.68,657.7,651.94,652.12,17139.0,655.68,657.7,651.94,652.12,17139.0
2021-05-11 12:30:00,653.05,655.95,651.56,653.46,22787.0,653.05,655.95,651.56,653.46,22787.0
2021-05-11 13:00:00,653.74,656.08,652.24,656.08,15838.0,653.74,656.08,652.24,656.08,15838.0
2021-05-11 13:30:00,656.43,660.69,655.65,658.33,19871.0,656.43,660.69,655.65,658.33,19871.0
2021-05-11 14:00:00,660.14,661.03,656.34,661.03,26895.0,660.14,661.03,656.34,661.03,26895.0
2021-05-11 14:30:00,660.38,660.39,647.38,655.13,47617.0,660.38,660.39,647.38,655.13,47617.0
2021-05-11 15:00:00,655.28,659.53,653.98,657.77,21086.0,655.28,659.53,653.98,657.77,21086.0
2021-05-11 15:30:00,657.58,657.59,651.77,654.07,93576.0,657.58,657.59,651.77,654.07,93576.0
2021-05-12 09:30:00,645.44,646.56,639.01,643.16,28412.0,645.44,646.56,639.01,643.16,28412.0
2021-05-12 10:00:00,643.59,649.87,640.11,641.21,17185.0,643.59,649.87,640.11,641.21,17185.0
2021-05-12 10:30:00,640.62,642.61,631.46,633.56,26691.0,640.62,642.61,631.46,633.56,26691.0
2021-05-12 11:00:00,633.56,635.21,629.51,630.72,34071.0,633.56,635.21,629.51,630.72,34071.0
2021-05-12 11:30:00,630.11,630.57,620.63,622.0,37847.0,630.11,630.57,620.63,622.0,37847.0
2021-05-12 12:00:00,621.39,623.29,617.39,621.19,25778.0,621.39,623.29,617.39,621.19,25778.0
2021-05-12 12:30:00,620.4,624.16,619.36,624.16,10252.0,620.4,624.16,619.36,624.16,10252.0
2021-05-12 13:00:00,622.03,627.0,618.91,620.89,14187.0,622.03,627.0,618.91,620.89,14187.0
2021-05-12 13:30:00,620.91,621.25,618.42,619.35,10015.0,620.91,621.25,618.42,619.35,10015.0
2021-05-12 14:00:00,618.37,619.88,617.08,617.65,8846.0,618.37,619.88,617.08,617.65,8846.0
2021-05-12 14:30:00,618.36,626.51,616.81,621.14,36770.0,618.36,626.51,616.81,621.14,36770.0
2021-05-12 15:00:00,620.77,622.9,617.0,621.04,30548.0,620.77,622.9,617.0,621.04,30548.0
2021-05-12 15:30:00,620.74,625.34,619.51,625.01,88661.0,620.74,625.34,619.51,625.01,88661.0
2021-05-13 09:30:00,630.65,642.12,630.65,639.79,30569.0,630.65,642.12,630.65,639.79,30569.0
2021-05-13 10:00:00,640.08,643.99,634.85,641.05,27267.0,640.08,643.99,634.85,641.05,27267.0
2021-05-13 10:30:00,640.79,642.88,636.89,640.96,7791.0,640.79,642.88,636.89,640.96,7791.0
2021-05-13 11:00:00,639.41,640.51,633.54,633.89,11573.0,639.41,640.51,633.54,633.89,11573.0
2021-05-13 11:30:00,632.7,636.35,630.25,630.25,6670.0,632.7,636.35,630.25,630.25,6670.0
2021-05-13 12:00:00,631.0,635.8,629.51,634.0,5661.0,631.0,635.8,629.51,634.0,5661.0
2021-05-13 12:30:00,636.39,637.04,630.38,630.38,2000.0,636.39,637.04,630.38,630.38,2000.0
2021-05-13 13:00:00,630.28,633.99,625.61,625.61,7035.0,630.28,633.99,625.61,625.61,7035.0
2021-05-13 13:30:00,625.01,629.36,621.6,628.94,6789.0,625.01,629.36,621.6,628.94,6789.0
2021-05-13 14:00:00,629.64,636.15,629.64,636.15,8790.0,629.64,636.15,629.64,636.15,8790.0
2021-05-13 14:30:00,636.18,636.87,628.96,628.96,13552.0,636.18,636.87,628.96,628.96,13552.0
2021-05-13 15:00:00,630.4,634.07,628.54,632.43,4796.0,630.4,634.07,628.54,632.43,4796.0
2021-05-13 15:30:00,632.79,633.57,628.12,628.15,24840.0,632.79,633.57,628.12,628.15,24840.0
2021-05-14 09:30:00,637.36,651.03,635.0,649.65,33230.0,637.36,651.03,635.0,649.65,33230.0
2021-05-14 10:00:00,649.28,651.49,645.12,649.44,22049.0,649.28,651.49,645.12,649.44,22049.0
2021-05-14 10:30:00,649.31,649.69,645.29,647.99,11147.0,649.31,649.69,645.29,647.99,11147.0
2021-05-14 11:00:00,647.67,652.18,646.05,651.27,11851.0,647.67,652.18,646.05,651.27,11851.0
2021-05-14 11:30:00,652.17,654.32,651.76,654.16,9036.0,652.17,654.32,651.76,654.16,9036.0
2021-05-14 12:00:00,654.17,658.53,653.57,655.33,10006.0,654.17,658.53,653.57,655.33,10006.0
2021-05-14 12:30:00,655.19,655.39,652.51,653.71,10864.0,655.19,655.39,652.51,653.71,10864.0
2021-05-14 13:00:00,654.3,656.89,654.06,654.06,7302.0,654.3,656.89,654.06,654.06,7302.0
2021-05-14 13:30:00,655.08,655.45,652.52,653.36,5574.0,655.08,655.45,652.52,653.36,5574.0
2021-05-14 14:00:00,652.84,654.22,652.39,652.62,7460.0,652.84,654.22,652.39,652.62,7460.0
2021-05-14 14:30:00,653.2,654.46,651.35,654.46,9389.0,653.2,654.46,651.35,654.46,9389.0
2021-05-14 15:00:00,653.71,653.71,650.78,651.16,12633.0,653.71,653.71,650.78,651.16,12633.0
2021-05-14 15:30:00,651.17,652.0,649.21,651.11,42610.0,651.17,652.0,649.21,651.11,42610.0
2021-05-17 09:30:00,651.16,653.92,641.53,642.39,23343.0,651.16,653.92,641.53,642.39,23343.0
2021-05-17 10:00:00,640.0,648.34,637.2,641.91,23949.0,640.0,648.34,637.2,641.91,23949.0
2021-05-17 10:30:00,640.68,647.4,639.88,642.41,9962.0,640.68,647.4,639.88,642.41,9962.0
2021-05-17 11:00:00,642.58,642.96,637.8,637.81,12033.0,642.58,642.96,637.8,637.81,12033.0
2021-05-17 11:30:00,637.58,641.0,634.02,636.71,8966.0,637.58,641.0,634.02,636.71,8966.0
2021-05-17 12:00:00,635.37,637.52,635.1,636.11,3343.0,635.37,637.52,635.1,636.11,3343.0
2021-05-17 12:30:00,636.95,637.97,635.87,636.25,4550.0,636.95,637.97,635.87,636.25,4550.0
2021-05-17 13:00:00,636.7,636.84,630.17,630.8,15607.0,636.7,636.84,630.17,630.8,15607.0
2021-05-17 13:30:00,630.8,633.19,630.07,632.87,10479.0,630.8,633.19,630.07,632.87,10479.0
2021-05-17 14:00:00,631.93,634.01,630.55,631.88,10911.0,631.93,634.01,630.55,631.88,10911.0
2021-05-17 14:30:00,631.98,632.91,629.63,632.77,9197.0,631.98,632.91,629.63,632.77,9197.0
2021-05-17 15:00:00,632.51,634.17,632.28,633.66,10620.0,632.51,634.17,632.28,633.66,10620.0
2021-05-17 15:30:00,633.85,635.06,629.21,633.47,32557.0,633.85,635.06,629.21,633.47,32557.0
2021-05-18 09:30:00,639.44,640.0,632.83,633.43,19975.0,639.44,640.0,632.83,633.43,19975.0
2021-05-18 10:00:00,633.19,633.5,627.27,633.46,32898.0,633.19,633.5,627.27,633.46,32898.0
2021-05-18 10:30:00,633.86,635.31,629.0,635.23,41587.0,633.86,635.31,629.0,635.23,41587.0
2021-05-18 11:00:00,634.7,636.4,631.52,631.78,13289.0,634.7,636.4,631.52,631.78,13289.0
2021-05-18 11:30:00,630.57,631.96,629.8,630.34,12368.0,630.57,631.96,629.8,630.34,12368.0
2021-05-18 12:00:00,630.02,631.83,629.77,631.46,19525.0,630.02,631.83,629.77,631.46,19525.0
2021-05-18 12:30:00,631.82,631.85,630.55,631.47,21898.0,631.82,631.85,630.55,631.47,21898.0
2021-05-18 13:00:00,631.03,632.54,629.08,631.17,42549.0,631.03,632.54,629.08,631.17,42549.0
2021-05-18 13:30:00,631.73,634.12,630.75,633.88,5600.0,631.73,634.12,630.75,633.88,5600.0
2021-05-18 14:00:00,634.74,634.74,631.55,632.71,12903.0,634.74,634.74,631.55,632.71,12903.0
2021-05-18 14:30:00,633.95,633.95,629.82,631.44,27550.0,633.95,633.95,629.82,631.44,27550.0
2021-05-18 15:00:00,631.06,633.0,630.85,631.03,11249.0,631.06,633.0,630.85,631.03,11249.0
2021-05-18 15:30:00,631.06,633.0,627.25,627.47,45489.0,631.06,633.0,627.25,627.47,45489.0
2021-05-19 09:30:00,616.0,618.49,608.01,612.92,54623.0,616.0,618.49,608.01,612.92,54623.0
2021-05-19 10:00:00,613.48,615.53,609.11,610.24,29517.0,613.48,615.53,609.11,610.24,29517.0
2021-05-19 10:30:00,610.69,611.09,604.97,608.55,16690.0,610.69,611.09,604.97,608.55,16690.0
2021-05-19 11:00:00,608.55,611.21,605.95,609.59,13324.0,608.55,611.21,605.95,609.59,13324.0
2021-05-19 11:30:00,610.11,610.11,604.68,605.94,5551.0,610.11,610.11,604.68,605.94,5551.0
2021-05-19 12:00:00,606.48,606.62,603.6,605.99,11212.0,606.48,606.62,603.6,605.99,11212.0
2021-05-19 12:30:00,605.94,606.18,604.14,604.63,17911.0,605.94,606.18,604.14,604.63,17911.0
2021-05-19 13:00:00,604.46,610.2,604.21,606.68,17464.0,604.46,610.2,604.21,606.68,17464.0
2021-05-19 13:30:00,606.77,608.17,606.12,608.07,29356.0,606.77,608.17,606.12,608.07,29356.0
2021-05-19 14:00:00,608.67,612.55,606.17,612.5,33879.0,608.67,612.55,606.17,612.5,33879.0
2021-05-19 14:30:00,611.6,613.55,607.32,610.16,11311.0,611.6,613.55,607.32,610.16,11311.0
2021-05-19 15:00:00,609.85,615.12,609.85,614.99,12794.0,609.85,615.12,609.85,614.99,12794.0
2021-05-19 15:30:00,614.39,617.13,612.58,617.01,27523.0,614.39,617.13,612.58,617.01,27523.0
2021-05-20 09:30:00,620.0,625.78,616.05,617.5,15522.0,620.0,625.78,616.05,617.5,15522.0
2021-05-20 10:00:00,618.14,619.86,612.83,614.38,21464.0,618.14,619.86,612.83,614.38,21464.0
2021-05-20 10:30:00,613.64,617.73,612.47,613.63,24626.0,613.64,617.73,612.47,613.63,24626.0
2021-05-20 11:00:00,613.0,615.67,613.0,613.97,10085.0,613.0,615.67,613.0,613.97,10085.0
2021-05-20 11:30:00,614.46,616.44,613.78,615.31,8362.0,614.46,616.44,613.78,615.31,8362.0
2021-05-20 12:00:00,614.52,614.97,608.38,609.84,30890.0,614.52,614.97,608.38,609.84,30890.0
2021-05-20 12:30:00,609.85,612.87,609.16,609.85,17993.0,609.85,612.87,609.16,609.85,17993.0
2021-05-20 13:00:00,609.81,612.35,609.18,609.87,11836.0,609.81,612.35,609.18,609.87,11836.0
2021-05-20 13:30:00,609.62,612.06,609.38,610.68,13347.0,609.62,612.06,609.38,610.68,13347.0
2021-05-20 14:00:00,610.17,612.8,609.5,612.02,13461.0,610.17,612.8,609.5,612.02,13461.0
2021-05-20 14:30:00,611.83,613.12,611.27,612.58,10669.0,611.83,613.12,611.27,612.58,10669.0
2021-05-20 15:00:00,612.0,613.25,610.69,612.51,14199.0,612.0,613.25,610.69,612.51,14199.0
2021-05-20 15:30:00,612.88,613.51,609.27,609.45,58705.0,612.88,613.51,609.27,609.45,58705.0
2021-05-21 09:30:00,617.85,618.0,613.02,615.83,22548.0,617.85,618.0,613.02,615.83,22548.0
2021-05-21 10:00:00,616.58,621.4,610.59,611.66,32805.0,616.58,621.4,610.59,611.66,32805.0
2021-05-21 10:30:00,612.52,613.0,605.35,611.36,26504.0,612.52,613.0,605.35,611.36,26504.0
2021-05-21 11:00:00,611.39,612.26,603.32,603.32,26202.0,611.39,612.26,603.32,603.32,26202.0
2021-05-21 11:30:00,602.97,602.97,597.29,598.39,22204.0,602.97,602.97,597.29,598.39,22204.0
2021-05-21 12:00:00,598.3,601.32,597.82,599.61,14827.0,598.3,601.32,597.82,599.61,14827.0
2021-05-21 12:30:00,599.61,602.66,597.72,602.53,13375.0,599.61,602.66,597.72,602.53,13375.0
2021-05-21 13:00:00,602.95,603.08,601.41,602.32,4841.0,602.95,603.08,601.41,602.32,4841.0
2021-05-21 13:30:00,603.45,604.77,602.92,603.59,8873.0,603.45,604.77,602.92,603.59,8873.0
2021-05-21 14:00:00,603.7,605.45,602.82,605.31,5009.0,603.7,605.45,602.82,605.31,5009.0
2021-05-21 14:30:00,604.21,606.2,603.44,606.2,10764.0,604.21,606.2,603.44,606.2,10764.0
2021-05-21 15:00:00,606.11,609.42,604.62,609.0,14150.0,606.11,609.42,604.62,609.0,14150.0
2021-05-21 15:30:00,608.73,609.89,605.4,605.98,40404.0,608.73,609.89,605.4,605.98,40404.0
2021-05-24 09:30:00,610.89,619.83,608.07,617.64,40834.0,610.89,619.83,608.07,617.64,40834.0
2021-05-24 10:00:00,617.7,622.72,612.32,614.44,26609.0,617.7,622.72,612.32,614.44,26609.0
2021-05-24 10:30:00,614.35,616.06,612.23,612.23,11656.0,614.35,616.06,612.23,612.23,11656.0
2021-05-24 11:00:00,612.87,613.9,608.71,613.11,11385.0,612.87,613.9,608.71,613.11,11385.0
2021-05-24 11:30:00,613.0,615.84,612.98,614.05,11539.0,613.0,615.84,612.98,614.05,11539.0
2021-05-24 12:00:00,613.0,614.56,612.51,613.12,5799.0,613.0,614.56,612.51,613.12,5799.0
2021-05-24 12:30:00,613.88,614.82,612.66,613.14,6116.0,613.88,614.82,612.66,613.14,6116.0
2021-05-24 13:00:00,613.52,614.47,612.01,613.62,2918.0,613.52,614.47,612.01,613.62,2918.0
2021-05-24 13:30:00,613.68,615.0,613.2,614.09,3154.0,613.68,615.0,613.2,614.09,3154.0
2021-05-24 14:00:00,613.82,614.85,613.32,614.4,3963.0,613.82,614.85,613.32,614.4,3963.0
2021-05-24 14:30:00,614.84,615.14,613.84,614.72,8070.0,614.84,615.14,613.84,614.72,8070.0
2021-05-24 15:00:00,615.0,615.49,614.01,615.19,12282.0,615.0,615.49,614.01,615.19,12282.0
2021-05-24 15:30:00,615.21,616.09,613.39,615.3,32029.0,615.21,616.09,613.39,615.3,32029.0
2021-05-25 09:30:00,625.9,632.74,622.59,628.78,53697.0,625.9,632.74,622.59,628.78,53697.0
2021-05-25 10:00:00,629.19,644.91,627.5,642.75,49397.0,629.19,644.91,627.5,642.75,49397.0
2021-05-25 10:30:00,643.91,644.24,636.36,643.09,29555.0,643.91,644.24,636.36,643.09,29555.0
2021-05-25 11:00:00,643.83,643.99,633.0,635.48,46093.0,643.83,643.99,633.0,635.48,46093.0
2021-05-25 11:30:00,635.85,640.9,633.61,640.5,19598.0,635.85,640.9,633.61,640.5,19598.0
2021-05-25 12:00:00,641.26,649.07,640.0,642.27,59774.0,641.26,649.07,640.0,642.27,59774.0
2021-05-25 12:30:00,643.39,643.4,635.55,636.0,15868.0,643.39,643.4,635.55,636.0,15868.0
2021-05-25 13:00:00,637.68,639.91,637.15,638.85,5124.0,637.68,639.91,637.15,638.85,5124.0
2021-05-25 13:30:00,638.96,639.3,636.5,638.0,6372.0,638.96,639.3,636.5,638.0,6372.0
2021-05-25 14:00:00,638.54,641.99,636.2,641.69,13238.0,638.54,641.99,636.2,641.69,13238.0
2021-05-25 14:30:00,642.3,642.3,640.01,640.1,9287.0,642.3,642.3,640.01,640.1,9287.0
2021-05-25 15:00:00,640.1,640.28,637.54,638.77,8888.0,640.1,640.28,637.54,638.77,8888.0
2021-05-25 15:30:00,638.11,640.96,637.05,638.02,51063.0,638.11,640.96,637.05,638.02,51063.0
2021-05-26 09:30:00,641.9,648.21,639.54,639.6,30739.0,641.9,648.21,639.54,639.6,30739.0
2021-05-26 10:00:00,640.99,646.03,638.63,644.59,15203.0,640.99,646.03,638.63,644.59,15203.0
2021-05-26 10:30:00,646.02,650.0,645.15,648.18,10570.0,646.02,650.0,645.15,648.18,10570.0
2021-05-26 11:00:00,647.56,647.56,640.95,641.45,9016.0,647.56,647.56,640.95,641.45,9016.0
2021-05-26 11:30:00,641.66,643.75,638.0,643.41,7861.0,641.66,643.75,638.0,643.41,7861.0
2021-05-26 12:00:00,643.46,645.59,641.24,641.24,8990.0,643.46,645.59,641.24,641.24,8990.0
2021-05-26 12:30:00,641.0,642.1,636.05,636.29,6387.0,641.0,642.1,636.05,636.29,6387.0
2021-05-26 13:00:00,636.0,638.66,636.0,637.64,6719.0,636.0,638.66,636.0,637.64,6719.0
2021-05-26 13:30:00,637.69,638.23,634.12,634.5,5588.0,637.69,638.23,634.12,634.5,5588.0
2021-05-26 14:00:00,634.43,634.59,631.33,632.79,9623.0,634.43,634.59,631.33,632.79,9623.0
2021-05-26 14:30:00,632.99,633.94,631.6,632.77,11634.0,632.99,633.94,631.6,632.77,11634.0
2021-05-26 15:00:00,633.15,633.56,631.62,632.42,23021.0,633.15,633.56,631.62,632.42,23021.0
2021-05-26 15:30:00,632.48,639.43,631.65,638.59,68587.0,632.48,639.43,631.65,638.59,68587.0
2021-05-27 09:30:00,645.0,646.7,633.48,645.25,33526.0,645.0,646.7,633.48,645.25,33526.0
2021-05-27 10:00:00,645.22,648.8,642.75,645.06,25080.0,645.22,648.8,642.75,645.06,25080.0
2021-05-27 10:30:00,644.52,645.11,638.25,639.75,9042.0,644.52,645.11,638.25,639.75,9042.0
2021-05-27 11:00:00,639.9,641.54,633.79,635.2,21385.0,639.9,641.54,633.79,635.2,21385.0
2021-05-27 11:30:00,635.89,636.59,633.08,635.54,3996.0,635.89,636.59,633.08,635.54,3996.0
2021-05-27 12:00:00,634.05,638.18,634.05,638.03,4022.0,634.05,638.18,634.05,638.03,4022.0
2021-05-27 12:30:00,637.14,637.82,635.4,635.97,6182.0,637.14,637.82,635.4,635.97,6182.0
2021-05-27 13:00:00,636.4,639.78,636.38,639.01,5771.0,636.4,639.78,636.38,639.01,5771.0
2021-05-27 13:30:00,639.11,642.19,638.99,641.99,9011.0,639.11,642.19,638.99,641.99,9011.0
2021-05-27 14:00:00,642.44,642.49,639.15,641.41,5219.0,642.44,642.49,639.15,641.41,5219.0
2021-05-27 14:30:00,640.68,643.83,640.68,641.97,10321.0,640.68,643.83,640.68,641.97,10321.0
2021-05-27 15:00:00,640.98,644.22,639.37,644.22,8707.0,640.98,644.22,639.37,644.22,8707.0
2021-05-27 15:30:00,644.01,644.46,641.98,643.68,29941.0,644.01,644.46,641.98,643.68,29941.0
2021-05-28 09:30:00,644.0,648.85,639.97,645.0,19393.0,644.0,648.85,639.97,645.0,19393.0
2021-05-28 10:00:00,645.95,646.07,635.0,635.0,11753.0,645.95,646.07,635.0,635.0,11753.0
2021-05-28 10:30:00,635.81,639.09,635.47,637.66,6514.0,635.81,639.09,635.47,637.66,6514.0
2021-05-28 11:00:00,637.46,640.42,637.3,639.07,4583.0,637.46,640.42,637.3,639.07,4583.0
2021-05-28 11:30:00,639.99,643.98,639.99,641.69,5082.0,639.99,643.98,639.99,641.69,5082.0
2021-05-28 12:00:00,641.8,643.38,641.23,642.87,3600.0,641.8,643.38,641.23,642.87,3600.0
2021-05-28 12:30:00,642.56,642.56,640.76,640.76,2591.0,642.56,642.56,640.76,640.76,2591.0
2021-05-28 13:00:00,641.19,642.7,640.53,641.88,2100.0,641.19,642.7,640.53,641.88,2100.0
2021-05-28 13:30:00,642.11,642.14,640.72,641.42,3104.0,642.11,642.14,640.72,641.42,3104.0
2021-05-28 14:00:00,642.04,643.24,641.08,643.16,4549.0,642.04,643.24,641.08,643.16,4549.0
2021-05-28 14:30:00,642.75,642.86,640.84,642.85,4228.0,642.75,642.86,640.84,642.85,4228.0
2021-05-28 15:00:00,642.2,642.97,641.54,641.95,5170.0,642.2,642.97,641.54,641.95,5170.0
2021-05-28 15:30:00,642.4,642.86,640.13,641.65,33295.0,642.4,642.86,640.13,641.65,33295.0
2021-06-01 09:30:00,647.98,648.5,641.52,647.0,18614.0,647.98,648.5,641.52,647.0,18614.0
2021-06-01 10:00:00,647.0,662.7,647.0,656.12,92990.0,647.0,662.7,647.0,656.12,92990.0
2021-06-01 10:30:00,655.73,657.16,651.39,652.81,35086.0,655.73,657.16,651.39,652.81,35086.0
2021-06-01 11:00:00,652.29,654.62,650.43,654.5,17904.0,652.29,654.62,650.43,654.5,17904.0
2021-06-01 11:30:00,653.45,654.77,652.44,652.91,6395.0,653.45,654.77,652.44,652.91,6395.0
2021-06-01 12:00:00,652.55,654.77,650.0,650.0,14279.0,652.55,654.77,650.0,650.0,14279.0
2021-06-01 12:30:00,650.47,654.74,648.95,649.76,13374.0,650.47,654.74,648.95,649.76,13374.0
2021-06-01 13:00:00,649.62,650.32,645.8,647.25,11668.0,649.62,650.32,645.8,647.25,11668.0
2021-06-01 13:30:00,647.31,647.31,644.09,644.15,6294.0,647.31,647.31,644.09,644.15,6294.0
2021-06-01 14:00:00,643.69,644.32,642.46,642.95,17086.0,643.69,644.32,642.46,642.95,17086.0
2021-06-01 14:30:00,642.47,644.7,642.22,644.7,5412.0,642.47,644.7,642.22,644.7,5412.0
2021-06-01 15:00:00,644.66,644.82,643.25,643.75,9064.0,644.66,644.82,643.25,643.75,9064.0
2021-06-01 15:30:00,643.75,643.84,633.01,636.34,85633.0,643.75,643.84,633.01,636.34,85633.0
2021-06-02 09:30:00,636.45,639.82,616.49,619.88,42176.0,636.45,639.82,616.49,619.88,42176.0
2021-06-02 10:00:00,620.36,623.58,617.19,618.61,20679.0,620.36,623.58,617.19,618.61,20679.0
2021-06-02 10:30:00,617.5,620.48,611.26,619.96,39408.0,617.5,620.48,611.26,619.96,39408.0
2021-06-02 11:00:00,620.25,624.42,619.62,622.06,15018.0,620.25,624.42,619.62,622.06,15018.0
2021-06-02 11:30:00,621.72,625.4,619.98,624.95,7150.0,621.72,625.4,619.98,624.95,7150.0
2021-06-02 12:00:00,624.51,626.39,620.32,625.34,30278.0,624.51,626.39,620.32,625.34,30278.0
2021-06-02 12:30:00,624.85,628.1,623.45,626.91,21645.0,624.85,628.1,623.45,626.91,21645.0
2021-06-02 13:00:00,628.0,629.08,625.59,625.72,2441.0,628.0,629.08,625.59,625.72,2441.0
2021-06-02 13:30:00,625.11,626.76,621.21,623.37,14398.0,625.11,626.76,621.21,623.37,14398.0
2021-06-02 14:00:00,623.54,624.68,620.59,622.08,6450.0,623.54,624.68,620.59,622.08,6450.0
2021-06-02 14:30:00,621.41,623.92,621.33,623.37,5012.0,621.41,623.92,621.33,623.37,5012.0
2021-06-02 15:00:00,623.48,625.06,621.64,624.27,11220.0,623.48,625.06,621.64,624.27,11220.0
2021-06-02 15:30:00,624.1,625.04,620.4,622.94,38722.0,624.1,625.04,620.4,622.94,38722.0
2021-06-03 09:30:00,618.45,618.45,604.1,612.0,33854.0,618.45,618.45,604.1,612.0,33854.0
2021-06-03 10:00:00,613.54,614.52,608.49,612.2,19989.0,613.54,614.52,608.49,612.2,19989.0
2021-06-03 10:30:00,611.86,615.34,610.9,612.75,18060.0,611.86,615.34,610.9,612.75,18060.0
2021-06-03 11:00:00,612.89,617.57,611.8,617.57,35597.0,612.89,617.57,611.8,617.57,35597.0
2021-06-03 11:30:00,617.64,619.34,616.35,616.89,8158.0,617.64,619.34,616.35,616.89,8158.0
2021-06-03 12:00:00,616.93,616.99,615.35,616.99,7099.0,616.93,616.99,615.35,616.99,7099.0
2021-06-03 12:30:00,617.05,617.05,613.71,616.09,4948.0,617.05,617.05,613.71,616.09,4948.0
2021-06-03 13:00:00,616.66,617.09,614.5,616.72,6450.0,616.66,617.09,614.5,616.72,6450.0
2021-06-03 13:30:00,617.55,617.55,613.64,615.52,3700.0,617.55,617.55,613.64,615.52,3700.0
2021-06-03 14:00:00,615.01,615.01,609.99,610.65,7798.0,615.01,615.01,609.99,610.65,7798.0
2021-06-03 14:30:00,611.09,611.47,607.34,610.39,17634.0,611.09,611.47,607.34,610.39,17634.0
2021-06-03 15:00:00,610.81,612.47,610.03,612.47,5718.0,610.81,612.47,610.03,612.47,5718.0
2021-06-03 15:30:00,612.53,613.9,610.53,611.1,33705.0,612.53,613.9,610.53,611.1,33705.0
2021-06-04 09:30:00,615.0,618.1,608.15,609.26,24783.0,615.0,618.1,608.15,609.26,24783.0
2021-06-04 10:00:00,610.17,612.51,602.28,603.95,23378.0,610.17,612.51,602.28,603.95,23378.0
2021-06-04 10:30:00,604.04,607.4,602.22,606.49,31174.0,604.04,607.4,602.22,606.49,31174.0
2021-06-04 11:00:00,606.21,611.15,606.21,609.13,33213.0,606.21,611.15,606.21,609.13,33213.0
2021-06-04 11:30:00,609.14,609.14,607.3,607.49,5362.0,609.14,609.14,607.3,607.49,5362.0
2021-06-04 12:00:00,607.75,609.17,606.93,609.17,5381.0,607.75,609.17,606.93,609.17,5381.0
2021-06-04 12:30:00,608.61,608.92,606.6,606.6,3150.0,608.61,608.92,606.6,606.6,3150.0
2021-06-04 13:00:00,606.56,608.25,606.55,608.25,4103.0,606.56,608.25,606.55,608.25,4103.0
2021-06-04 13:30:00,608.69,610.23,608.54,610.17,4232.0,608.69,610.23,608.54,610.17,4232.0
2021-06-04 14:00:00,609.62,611.73,608.67,610.72,7126.0,609.62,611.73,608.67,610.72,7126.0
2021-06-04 14:30:00,611.42,611.98,610.67,611.58,10604.0,611.42,611.98,610.67,611.58,10604.0
2021-06-04 15:00:00,611.8,613.68,611.27,613.68,9308.0,611.8,613.68,611.27,613.68,9308.0
2021-06-04 15:30:00,613.49,614.63,612.58,613.17,28838.0,613.49,614.63,612.58,613.17,28838.0
2021-06-07 09:30:00,620.0,625.59,616.96,620.77,44362.0,620.0,625.59,616.96,620.77,44362.0
2021-06-07 10:00:00,620.77,622.39,619.25,621.25,21000.0,620.77,622.39,619.25,621.25,21000.0
2021-06-07 10:30:00,620.83,621.1,614.59,615.24,29086.0,620.83,621.1,614.59,615.24,29086.0
2021-06-07 11:00:00,615.7,619.9,615.25,618.71,12201.0,615.7,619.9,615.25,618.71,12201.0
2021-06-07 11:30:00,620.26,624.14,619.53,623.65,5879.0,620.26,624.14,619.53,623.65,5879.0
2021-06-07 12:00:00,623.12,626.91,622.79,625.54,22156.0,623.12,626.91,622.79,625.54,22156.0
2021-06-07 12:30:00,624.64,624.65,622.39,623.82,3332.0,624.64,624.65,622.39,623.82,3332.0
2021-06-07 13:00:00,623.76,624.01,620.72,620.88,4015.0,623.76,624.01,620.72,620.88,4015.0
2021-06-07 13:30:00,620.59,625.1,620.56,622.08,20320.0,620.59,625.1,620.56,622.08,20320.0
2021-06-07 14:00:00,622.11,623.91,622.11,623.76,10061.0,622.11,623.91,622.11,623.76,10061.0
2021-06-07 14:30:00,624.02,624.11,622.29,622.45,5730.0,624.02,624.11,622.29,622.45,5730.0
2021-06-07 15:00:00,622.7,624.81,622.33,623.27,10070.0,622.7,624.81,622.33,623.27,10070.0
2021-06-07 15:30:00,623.3,625.19,622.72,624.42,28881.0,623.3,625.19,622.72,624.42,28881.0
2021-06-08 09:30:00,625.01,634.48,625.01,628.18,58545.0,625.01,634.48,625.01,628.18,58545.0
2021-06-08 10:00:00,627.91,628.81,626.33,628.6,14448.0,627.91,628.81,626.33,628.6,14448.0
2021-06-08 10:30:00,629.03,629.85,625.69,627.15,28843.0,629.03,629.85,625.69,627.15,28843.0
2021-06-08 11:00:00,627.69,627.69,619.41,622.67,47243.0,627.69,627.69,619.41,622.67,47243.0
2021-06-08 11:30:00,624.02,624.02,620.55,623.47,11955.0,624.02,624.02,620.55,623.47,11955.0
2021-06-08 12:00:00,624.03,627.01,624.02,626.57,7527.0,624.03,627.01,624.02,626.57,7527.0
2021-06-08 12:30:00,626.76,629.0,626.28,629.0,7182.0,626.76,629.0,626.28,629.0,7182.0
2021-06-08 13:00:00,628.95,630.37,627.41,627.47,4679.0,628.95,630.37,627.41,627.47,4679.0
2021-06-08 13:30:00,628.03,629.4,627.31,627.89,3744.0,628.03,629.4,627.31,627.89,3744.0
2021-06-08 14:00:00,627.99,630.29,627.99,630.29,3602.0,627.99,630.29,627.99,630.29,3602.0
2021-06-08 14:30:00,630.26,632.0,629.3,631.61,6669.0,630.26,632.0,629.3,631.61,6669.0
2021-06-08 15:00:00,631.67,632.37,628.67,629.44,10679.0,631.67,632.37,628.67,629.44,10679.0
2021-06-08 15:30:00,629.74,631.28,628.43,628.92,25977.0,629.74,631.28,628.43,628.92,25977.0
2021-06-09 09:30:00,628.83,632.67,621.0,622.25,66367.0,628.83,632.67,621.0,622.25,66367.0
2021-06-09 10:00:00,622.28,624.29,616.15,618.42,43168.0,622.28,624.29,616.15,618.42,43168.0
2021-06-09 10:30:00,619.88,621.25,614.09,614.3,22101.0,619.88,621.25,614.09,614.3,22101.0
2021-06-09 11:00:00,614.35,616.49,612.51,614.28,30104.0,614.35,616.49,612.51,614.28,30104.0
2021-06-09 11:30:00,613.31,614.0,609.76,610.97,18064.0,613.31,614.0,609.76,610.97,18064.0
2021-06-09 12:00:00,611.31,615.25,610.87,615.25,24052.0,611.31,615.25,610.87,615.25,24052.0
2021-06-09 12:30:00,615.19,615.75,611.5,611.5,16858.0,615.19,615.75,611.5,611.5,16858.0
2021-06-09 13:00:00,611.42,613.93,610.75,613.69,21159.0,611.42,613.93,610.75,613.69,21159.0
2021-06-09 13:30:00,613.08,614.71,610.96,611.57,19685.0,613.08,614.71,610.96,611.57,19685.0
2021-06-09 14:00:00,611.87,613.73,611.87,613.69,17424.0,611.87,613.73,611.87,613.69,17424.0
2021-06-09 14:30:00,613.61,617.6,613.0,616.32,19775.0,613.61,617.6,613.0,616.32,19775.0
2021-06-09 15:00:00,616.32,618.85,612.99,613.0,24859.0,616.32,618.85,612.99,613.0,24859.0
2021-06-09 15:30:00,612.24,616.51,611.77,612.87,92235.0,612.24,616.51,611.77,612.87,92235.0
2021-06-10 09:30:00,686.03,705.55,681.0,701.01,615454.0,686.03,705.55,681.0,701.01,615454.0
2021-06-10 10:00:00,701.14,712.98,700.01,703.16,375059.0,701.14,712.98,700.01,703.16,375059.0
2021-06-10 10:30:00,704.77,706.0,695.96,701.81,191822.0,704.77,706.0,695.96,701.81,191822.0
2021-06-10 11:00:00,700.38,709.95,695.82,699.88,179807.0,700.38,709.95,695.82,699.88,179807.0
2021-06-10 11:30:00,700.77,706.0,698.1,704.61,97158.0,700.77,706.0,698.1,704.61,97158.0
2021-06-10 12:00:00,704.0,709.34,701.49,702.75,70854.0,704.0,709.34,701.49,702.75,70854.0
2021-06-10 12:30:00,702.98,704.6,699.5,701.12,101097.0,702.98,704.6,699.5,701.12,101097.0
2021-06-10 13:00:00,701.12,706.0,700.5,701.85,36472.0,701.12,706.0,700.5,701.85,36472.0
2021-06-10 13:30:00,702.14,707.99,701.63,703.3,37193.0,702.14,707.99,701.63,703.3,37193.0
2021-06-10 14:00:00,702.76,708.0,701.22,704.52,37289.0,702.76,708.0,701.22,704.52,37289.0
2021-06-10 14:30:00,705.58,709.12,702.86,706.51,43103.0,705.58,709.12,702.86,706.51,43103.0
2021-06-10 15:00:00,705.51,714.54,704.45,713.0,123734.0,705.51,714.54,704.45,713.0,123734.0
2021-06-10 15:30:00,714.69,714.69,705.1,707.15,182610.0,714.69,714.69,705.1,707.15,182610.0
2021-06-11 09:30:00,715.77,719.77,699.0,699.45,115759.0,715.77,719.77,699.0,699.45,115759.0
2021-06-11 10:00:00,700.0,702.5,692.93,698.31,56329.0,700.0,702.5,692.93,698.31,56329.0
2021-06-11 10:30:00,698.31,699.6,686.72,692.59,47804.0,698.31,699.6,686.72,692.59,47804.0
2021-06-11 11:00:00,692.19,693.23,687.41,688.15,26310.0,692.19,693.23,687.41,688.15,26310.0
2021-06-11 11:30:00,688.15,692.27,685.4,689.91,23599.0,688.15,692.27,685.4,689.91,23599.0
2021-06-11 12:00:00,690.29,690.87,686.08,686.36,14402.0,690.29,690.87,686.08,686.36,14402.0
2021-06-11 12:30:00,687.26,691.64,685.6,691.04,13619.0,687.26,691.64,685.6,691.04,13619.0
2021-06-11 13:00:00,690.84,690.84,681.25,681.25,17258.0,690.84,690.84,681.25,681.25,17258.0
2021-06-11 13:30:00,681.47,682.14,677.0,680.88,40239.0,681.47,682.14,677.0,680.88,40239.0
2021-06-11 14:00:00,680.82,684.0,679.0,683.23,26238.0,680.82,684.0,679.0,683.23,26238.0
2021-06-11 14:30:00,683.38,688.67,682.91,687.45,29634.0,683.38,688.67,682.91,687.45,29634.0
2021-06-11 15:00:00,687.97,688.99,681.0,681.37,17146.0,687.97,688.99,681.0,681.37,17146.0
2021-06-11 15:30:00,681.3,682.99,678.59,682.99,69335.0,681.3,682.99,678.59,682.99,69335.0
2021-06-14 09:30:00,679.96,696.36,678.6,693.95,64804.0,679.96,696.36,678.6,693.95,64804.0
2021-06-14 10:00:00,693.75,694.27,681.01,682.0,32868.0,693.75,694.27,681.01,682.0,32868.0
2021-06-14 10:30:00,681.0,681.85,671.76,676.5,34417.0,681.0,681.85,671.76,676.5,34417.0
2021-06-14 11:00:00,676.97,678.0,672.01,676.91,19854.0,676.97,678.0,672.01,676.91,19854.0
2021-06-14 11:30:00,676.3,677.14,674.15,677.14,9897.0,676.3,677.14,674.15,677.14,9897.0
2021-06-14 12:00:00,676.64,677.39,674.98,675.1,7008.0,676.64,677.39,674.98,675.1,7008.0
2021-06-14 12:30:00,675.04,677.71,674.6,676.41,6767.0,675.04,677.71,674.6,676.41,6767.0
2021-06-14 13:00:00,677.08,677.65,674.0,676.44,16549.0,677.08,677.65,674.0,676.44,16549.0
2021-06-14 13:30:00,676.47,676.56,673.5,674.44,4750.0,676.47,676.56,673.5,674.44,4750.0
2021-06-14 14:00:00,673.98,674.72,669.59,671.22,17680.0,673.98,674.72,669.59,671.22,17680.0
2021-06-14 14:30:00,671.66,672.52,668.39,671.33,15434.0,671.66,672.52,668.39,671.33,15434.0
2021-06-14 15:00:00,671.46,671.93,667.53,670.21,15993.0,671.46,671.93,667.53,670.21,15993.0
2021-06-14 15:30:00,670.18,676.06,670.09,675.3,63205.0,670.18,676.06,670.09,675.3,63205.0
2021-06-15 09:30:00,665.99,673.0,661.35,667.85,35377.0,665.99,673.0,661.35,667.85,35377.0
2021-06-15 10:00:00,667.46,668.34,659.1,659.11,16125.0,667.46,668.34,659.1,659.11,16125.0
2021-06-15 10:30:00,659.11,661.29,656.72,659.5,19865.0,659.11,661.29,656.72,659.5,19865.0
2021-06-15 11:00:00,659.96,664.23,657.73,659.14,14736.0,659.96,664.23,657.73,659.14,14736.0
2021-06-15 11:30:00,659.04,660.1,655.84,656.89,13086.0,659.04,660.1,655.84,656.89,13086.0
2021-06-15 12:00:00,656.77,659.49,655.76,659.49,14234.0,656.77,659.49,655.76,659.49,14234.0
2021-06-15 12:30:00,659.78,662.37,657.68,661.63,11439.0,659.78,662.37,657.68,661.63,11439.0
2021-06-15 13:00:00,661.63,663.68,661.13,662.65,5658.0,661.63,663.68,661.13,662.65,5658.0
2021-06-15 13:30:00,662.51,664.69,662.51,664.26,3575.0,662.51,664.69,662.51,664.26,3575.0
2021-06-15 14:00:00,664.34,665.78,663.51,664.7,8334.0,664.34,665.78,663.51,664.7,8334.0
2021-06-15 14:30:00,664.14,664.99,663.16,663.57,2601.0,664.14,664.99,663.16,663.57,2601.0
2021-06-15 15:00:00,664.65,665.0,661.88,662.44,9530.0,664.65,665.0,661.88,662.44,9530.0
2021-06-15 15:30:00,662.39,664.38,661.41,662.59,29842.0,662.39,664.38,661.41,662.59,29842.0
2021-06-16 09:30:00,659.42,661.0,651.62,654.55,32918.0,659.42,661.0,651.62,654.55,32918.0
2021-06-16 10:00:00,654.7,657.07,653.47,655.19,16898.0,654.7,657.07,653.47,655.19,16898.0
2021-06-16 10:30:00,654.99,655.07,648.81,650.51,18716.0,654.99,655.07,648.81,650.51,18716.0
2021-06-16 11:00:00,650.57,656.96,649.62,656.96,12122.0,650.57,656.96,649.62,656.96,12122.0
2021-06-16 11:30:00,656.85,659.39,656.25,658.22,12606.0,656.85,659.39,656.25,658.22,12606.0
2021-06-16 12:00:00,658.36,659.1,651.56,651.56,7018.0,658.36,659.1,651.56,651.56,7018.0
2021-06-16 12:30:00,651.84,653.68,649.37,652.43,22127.0,651.84,653.68,649.37,652.43,22127.0
2021-06-16 13:00:00,653.2,655.22,651.28,651.37,7718.0,653.2,655.22,651.28,651.37,7718.0
2021-06-16 13:30:00,652.54,654.74,650.0,654.01,9584.0,652.54,654.74,650.0,654.01,9584.0
2021-06-16 14:00:00,652.0,653.6,646.36,650.75,13497.0,652.0,653.6,646.36,650.75,13497.0
2021-06-16 14:30:00,651.17,652.21,646.83,649.78,18781.0,651.17,652.21,646.83,649.78,18781.0
2021-06-16 15:00:00,651.83,658.07,650.01,655.04,36738.0,651.83,658.07,650.01,655.04,36738.0
2021-06-16 15:30:00,655.03,657.79,652.45,657.74,45422.0,655.03,657.79,652.45,657.74,45422.0
2021-06-17 09:30:00,650.3,655.6,643.82,649.08,71502.0,650.3,655.6,643.82,649.08,71502.0
2021-06-17 10:00:00,647.63,649.98,640.01,642.54,45257.0,647.63,649.98,640.01,642.54,45257.0
2021-06-17 10:30:00,641.93,646.0,639.36,639.67,18822.0,641.93,646.0,639.36,639.67,18822.0
2021-06-17 11:00:00,639.42,644.37,639.42,641.97,17316.0,639.42,644.37,639.42,641.97,17316.0
2021-06-17 11:30:00,641.86,643.11,639.0,640.78,19620.0,641.86,643.11,639.0,640.78,19620.0
2021-06-17 12:00:00,640.09,644.97,639.76,641.32,28000.0,640.09,644.97,639.76,641.32,28000.0
2021-06-17 12:30:00,641.28,647.5,640.02,647.5,15484.0,641.28,647.5,640.02,647.5,15484.0
2021-06-17 13:00:00,648.25,655.15,648.25,655.13,23904.0,648.25,655.15,648.25,655.13,23904.0
2021-06-17 13:30:00,654.96,656.69,652.77,656.03,25029.0,654.96,656.69,652.77,656.03,25029.0
2021-06-17 14:00:00,655.76,668.52,655.01,666.8,45265.0,655.76,668.52,655.01,666.8,45265.0
2021-06-17 14:30:00,665.73,667.53,661.42,663.09,31939.0,665.73,667.53,661.42,663.09,31939.0
2021-06-17 15:00:00,662.43,663.0,656.04,657.44,22095.0,662.43,663.0,656.04,657.44,22095.0
2021-06-17 15:30:00,658.07,660.0,655.97,656.0,53704.0,658.07,660.0,655.97,656.0,53704.0
2021-06-18 09:30:00,647.38,664.93,646.79,659.36,72747.0,647.38,664.93,646.79,659.36,72747.0
2021-06-18 10:00:00,658.85,664.75,656.48,664.75,27718.0,658.85,664.75,656.48,664.75,27718.0
2021-06-18 10:30:00,664.53,671.12,663.72,665.82,24403.0,664.53,671.12,663.72,665.82,24403.0
2021-06-18 11:00:00,666.38,670.93,666.38,667.0,14032.0,666.38,670.93,666.38,667.0,14032.0
2021-06-18 11:30:00,667.17,675.72,666.46,672.64,30959.0,667.17,675.72,666.46,672.64,30959.0
2021-06-18 12:00:00,672.33,674.2,669.3,674.19,15135.0,672.33,674.2,669.3,674.19,15135.0
2021-06-18 12:30:00,674.11,674.11,665.62,665.63,18013.0,674.11,674.11,665.62,665.63,18013.0
2021-06-18 13:00:00,665.0,666.4,662.86,664.36,15668.0,665.0,666.4,662.86,664.36,15668.0
2021-06-18 13:30:00,664.6,666.48,663.08,664.32,11791.0,664.6,666.48,663.08,664.32,11791.0
2021-06-18 14:00:00,663.77,665.25,659.16,660.18,22890.0,663.77,665.25,659.16,660.18,22890.0
2021-06-18 14:30:00,659.8,660.25,652.52,654.18,23587.0,659.8,660.25,652.52,654.18,23587.0
2021-06-18 15:00:00,654.41,656.47,650.99,655.76,18311.0,654.41,656.47,650.99,655.76,18311.0
2021-06-18 15:30:00,655.99,656.68,651.5,653.01,50895.0,655.99,656.68,651.5,653.01,50895.0
2021-06-21 09:30:00,657.81,669.37,654.14,665.69,33314.0,657.81,669.37,654.14,665.69,33314.0
2021-06-21 10:00:00,665.7,670.0,658.28,669.21,35522.0,665.7,670.0,658.28,669.21,35522.0
2021-06-21 10:30:00,669.35,674.71,669.0,669.41,35975.0,669.35,674.71,669.0,669.41,35975.0
2021-06-21 11:00:00,670.29,673.26,670.06,672.65,17597.0,670.29,673.26,670.06,672.65,17597.0
2021-06-21 11:30:00,673.0,673.0,670.33,671.97,21329.0,673.0,673.0,670.33,671.97,21329.0
2021-06-21 12:00:00,671.97,673.02,671.03,672.96,11297.0,671.97,673.02,671.03,672.96,11297.0
2021-06-21 12:30:00,673.3,673.84,672.1,673.55,6740.0,673.3,673.84,672.1,673.55,6740.0
2021-06-21 13:00:00,673.84,675.56,673.07,674.43,10946.0,673.84,675.56,673.07,674.43,10946.0
2021-06-21 13:30:00,674.97,675.98,673.52,675.27,10371.0,674.97,675.98,673.52,675.27,10371.0
2021-06-21 14:00:00,675.44,679.15,674.65,679.0,25912.0,675.44,679.15,674.65,679.0,25912.0
2021-06-21 14:30:00,678.62,682.53,677.97,681.49,39888.0,678.62,682.53,677.97,681.49,39888.0
2021-06-21 15:00:00,682.09,682.09,676.91,677.86,32156.0,682.09,682.09,676.91,677.86,32156.0
2021-06-21 15:30:00,677.87,681.06,677.78,680.72,46754.0,677.87,681.06,677.78,680.72,46754.0
2021-06-22 09:30:00,680.72,684.48,673.58,677.62,33974.0,680.72,684.48,673.58,677.62,33974.0
2021-06-22 10:00:00,679.11,681.03,674.02,674.39,22021.0,679.11,681.03,674.02,674.39,22021.0
2021-06-22 10:30:00,674.98,675.48,672.3,672.83,14731.0,674.98,675.48,672.3,672.83,14731.0
2021-06-22 11:00:00,673.12,674.53,668.85,672.29,12161.0,673.12,674.53,668.85,672.29,12161.0
2021-06-22 11:30:00,673.45,673.45,668.69,670.5,8708.0,673.45,673.45,668.69,670.5,8708.0
2021-06-22 12:00:00,670.21,679.1,670.21,679.1,14379.0,670.21,679.1,670.21,679.1,14379.0
2021-06-22 12:30:00,677.54,680.0,675.39,675.65,8609.0,677.54,680.0,675.39,675.65,8609.0
2021-06-22 13:00:00,675.87,677.54,675.29,675.89,2156.0,675.87,677.54,675.29,675.89,2156.0
2021-06-22 13:30:00,676.14,676.97,675.42,675.98,6553.0,676.14,676.97,675.42,675.98,6553.0
2021-06-22 14:00:00,676.36,680.04,675.73,679.18,8019.0,676.36,680.04,675.73,679.18,8019.0
2021-06-22 14:30:00,679.06,679.59,677.05,679.16,8966.0,679.06,679.59,677.05,679.16,8966.0
2021-06-22 15:00:00,679.76,680.96,679.18,679.18,15334.0,679.76,680.96,679.18,679.18,15334.0
2021-06-22 15:30:00,679.6,680.48,674.18,676.52,40928.0,679.6,680.48,674.18,676.52,40928.0
2021-06-23 09:30:00,675.23,680.48,671.6,674.99,11648.0,675.23,680.48,671.6,674.99,11648.0
2021-06-23 10:00:00,675.78,684.43,674.05,682.14,8622.0,675.78,684.43,674.05,682.14,8622.0
2021-06-23 10:30:00,682.54,683.5,679.65,680.08,7926.0,682.54,683.5,679.65,680.08,7926.0
2021-06-23 11:00:00,680.23,680.24,675.67,679.86,7565.0,680.23,680.24,675.67,679.86,7565.0
2021-06-23 11:30:00,679.39,679.39,676.75,677.07,3376.0,679.39,679.39,676.75,677.07,3376.0
2021-06-23 12:00:00,676.95,682.79,676.95,682.79,3213.0,676.95,682.79,676.95,682.79,3213.0
2021-06-23 12:30:00,683.03,689.76,682.11,689.76,14469.0,683.03,689.76,682.11,689.76,14469.0
2021-06-23 13:00:00,689.77,690.31,687.3,688.99,15912.0,689.77,690.31,687.3,688.99,15912.0
2021-06-23 13:30:00,688.89,691.16,688.0,690.11,21876.0,688.89,691.16,688.0,690.11,21876.0
2021-06-23 14:00:00,690.48,690.48,686.4,686.55,10100.0,690.48,690.48,686.4,686.55,10100.0
2021-06-23 14:30:00,686.2,689.86,686.12,688.98,6807.0,686.2,689.86,686.12,688.98,6807.0
2021-06-23 15:00:00,689.03,689.58,685.98,688.23,7042.0,689.03,689.58,685.98,688.23,7042.0
2021-06-23 15:30:00,688.26,688.56,684.64,685.44,20646.0,688.26,688.56,684.64,685.44,20646.0
2021-06-24 09:30:00,696.47,697.97,682.58,684.59,27067.0,696.47,697.97,682.58,684.59,27067.0
2021-06-24 10:00:00,685.92,692.49,684.49,692.49,21023.0,685.92,692.49,684.49,692.49,21023.0
2021-06-24 10:30:00,693.0,693.0,686.76,688.6,7734.0,693.0,693.0,686.76,688.6,7734.0
2021-06-24 11:00:00,688.5,690.44,685.46,686.92,9735.0,688.5,690.44,685.46,686.92,9735.0
2021-06-24 11:30:00,687.53,687.87,684.44,686.87,7843.0,687.53,687.87,684.44,686.87,7843.0
2021-06-24 12:00:00,687.03,687.71,685.67,687.12,5688.0,687.03,687.71,685.67,687.12,5688.0
2021-06-24 12:30:00,687.64,693.4,687.35,690.44,20853.0,687.64,693.4,687.35,690.44,20853.0
2021-06-24 13:00:00,690.38,691.75,689.0,689.0,9229.0,690.38,691.75,689.0,689.0,9229.0
2021-06-24 13:30:00,688.52,688.52,680.29,681.06,15383.0,688.52,688.52,680.29,681.06,15383.0
2021-06-24 14:00:00,681.48,685.48,680.5,682.3,21499.0,681.48,685.48,680.5,682.3,21499.0
2021-06-24 14:30:00,682.73,682.99,681.5,681.83,5008.0,682.73,682.99,681.5,681.83,5008.0
2021-06-24 15:00:00,682.13,682.19,678.33,678.83,11474.0,682.13,682.19,678.33,678.83,11474.0
2021-06-24 15:30:00,679.33,680.23,674.04,677.29,48909.0,679.33,680.23,674.04,677.29,48909.0
2021-06-25 09:30:00,682.73,693.05,681.04,689.35,33191.0,682.73,693.05,681.04,689.35,33191.0
2021-06-25 10:00:00,688.33,697.17,688.27,693.93,39230.0,688.33,697.17,688.27,693.93,39230.0
2021-06-25 10:30:00,693.64,695.87,692.54,694.44,31605.0,693.64,695.87,692.54,694.44,31605.0
2021-06-25 11:00:00,694.36,698.92,692.01,698.24,28742.0,694.36,698.92,692.01,698.24,28742.0
2021-06-25 11:30:00,698.48,698.5,692.27,692.27,15859.0,698.48,698.5,692.27,692.27,15859.0
2021-06-25 12:00:00,691.76,692.05,687.34,687.34,12080.0,691.76,692.05,687.34,687.34,12080.0
2021-06-25 12:30:00,687.5,688.04,685.89,686.13,8358.0,687.5,688.04,685.89,686.13,8358.0
2021-06-25 13:00:00,685.55,685.8,682.33,683.0,9621.0,685.55,685.8,682.33,683.0,9621.0
2021-06-25 13:30:00,683.0,684.3,682.47,683.45,18843.0,683.0,684.3,682.47,683.45,18843.0
2021-06-25 14:00:00,683.65,686.7,683.04,683.6,16723.0,683.65,686.7,683.04,683.6,16723.0
2021-06-25 14:30:00,683.65,683.65,681.01,683.32,17453.0,683.65,683.65,681.01,683.32,17453.0
2021-06-25 15:00:00,683.93,691.42,683.93,691.42,37138.0,683.93,691.42,683.93,691.42,37138.0
2021-06-25 15:30:00,691.06,695.65,687.41,690.62,120401.0,691.06,695.65,687.41,690.62,120401.0
2021-06-28 09:30:00,690.72,695.85,685.0,695.0,17001.0,690.72,695.85,685.0,695.0,17001.0
2021-06-28 10:00:00,693.52,698.0,693.1,696.72,16697.0,693.52,698.0,693.1,696.72,16697.0
2021-06-28 10:30:00,696.7,696.94,691.8,691.8,15064.0,696.7,696.94,691.8,691.8,15064.0
2021-06-28 11:00:00,691.85,695.96,689.92,693.31,7437.0,691.85,695.96,689.92,693.31,7437.0
2021-06-28 11:30:00,692.47,693.25,691.15,692.77,6203.0,692.47,693.25,691.15,692.77,6203.0
2021-06-28 12:00:00,692.23,692.68,690.0,690.88,4466.0,692.23,692.68,690.0,690.88,4466.0
2021-06-28 12:30:00,689.9,690.88,688.62,689.01,4934.0,689.9,690.88,688.62,689.01,4934.0
2021-06-28 13:00:00,688.45,688.45,682.0,682.0,9617.0,688.45,688.45,682.0,682.0,9617.0
2021-06-28 13:30:00,682.54,688.05,682.54,687.61,7206.0,682.54,688.05,682.54,687.61,7206.0
2021-06-28 14:00:00,687.7,690.18,687.03,690.18,7681.0,687.7,690.18,687.03,690.18,7681.0
2021-06-28 14:30:00,690.43,690.51,688.34,688.34,4911.0,690.43,690.51,688.34,688.34,4911.0
2021-06-28 15:00:00,688.81,690.95,687.58,690.92,6429.0,688.81,690.95,687.58,690.92,6429.0
2021-06-28 15:30:00,690.78,692.36,687.31,689.37,25575.0,690.78,692.36,687.31,689.37,25575.0
2021-06-29 09:30:00,693.41,696.0,687.0,692.17,27604.0,693.41,696.0,687.0,692.17,27604.0
2021-06-29 10:00:00,692.4,695.7,689.48,692.12,13386.0,692.4,695.7,689.48,692.12,13386.0
2021-06-29 10:30:00,692.64,697.34,692.37,694.91,17099.0,692.64,697.34,692.37,694.91,17099.0
2021-06-29 11:00:00,695.77,697.45,693.28,696.65,6420.0,695.77,697.45,693.28,696.65,6420.0
2021-06-29 11:30:00,696.36,696.36,686.0,689.81,10676.0,696.36,696.36,686.0,689.81,10676.0
2021-06-29 12:00:00,688.31,691.01,688.31,690.31,4115.0,688.31,691.01,688.31,690.31,4115.0
2021-06-29 12:30:00,689.0,689.21,687.96,689.19,2004.0,689.0,689.21,687.96,689.19,2004.0
2021-06-29 13:00:00,689.6,690.4,689.44,690.17,1733.0,689.6,690.4,689.44,690.17,1733.0
2021-06-29 13:30:00,690.05,694.28,690.05,694.03,4040.0,690.05,694.28,690.05,694.03,4040.0
2021-06-29 14:00:00,694.61,694.61,691.42,691.62,2961.0,694.61,694.61,691.42,691.62,2961.0
2021-06-29 14:30:00,691.94,691.94,689.0,690.01,3040.0,691.94,691.94,689.0,690.01,3040.0
2021-06-29 15:00:00,690.06,692.0,689.11,692.0,23653.0,690.06,692.0,689.11,692.0,23653.0
2021-06-29 15:30:00,690.95,693.91,688.63,690.92,29064.0,690.95,693.91,688.63,690.92,29064.0
2021-06-30 09:30:00,686.06,694.36,685.18,688.69,17419.0,686.06,694.36,685.18,688.69,17419.0
2021-06-30 10:00:00,688.69,691.92,686.35,688.71,13359.0,688.69,691.92,686.35,688.71,13359.0
2021-06-30 10:30:00,687.5,689.17,683.06,683.06,5892.0,687.5,689.17,683.06,683.06,5892.0
2021-06-30 11:00:00,683.77,685.94,682.26,683.2,7559.0,683.77,685.94,682.26,683.2,7559.0
2021-06-30 11:30:00,683.13,683.72,678.79,681.44,12371.0,683.13,683.72,678.79,681.44,12371.0
2021-06-30 12:00:00,681.44,682.54,674.94,677.37,21388.0,681.44,682.54,674.94,677.37,21388.0
2021-06-30 12:30:00,676.72,678.99,675.35,678.99,9339.0,676.72,678.99,675.35,678.99,9339.0
2021-06-30 13:00:00,678.1,680.36,677.43,679.78,7313.0,678.1,680.36,677.43,679.78,7313.0
2021-06-30 13:30:00,678.99,679.67,677.61,679.52,5041.0,678.99,679.67,677.61,679.52,5041.0
2021-06-30 14:00:00,679.63,682.99,677.87,682.31,6808.0,679.63,682.99,677.87,682.31,6808.0
2021-06-30 14:30:00,681.77,682.11,678.6,679.84,5800.0,681.77,682.11,678.6,679.84,5800.0
2021-06-30 15:00:00,679.01,682.55,677.3,682.52,6696.0,679.01,682.55,677.3,682.52,6696.0
2021-06-30 15:30:00,682.1,682.1,678.45,678.67,28507.0,682.1,682.1,678.45,678.67,28507.0
2021-07-01 09:30:00,690.56,694.99,687.58,688.23,33576.0,690.56,694.99,687.58,688.23,33576.0
2021-07-01 10:00:00,688.92,694.17,687.5,692.18,32085.0,688.92,694.17,687.5,692.18,32085.0
2021-07-01 10:30:00,691.11,691.44,684.42,684.77,13392.0,691.11,691.44,684.42,684.77,13392.0
2021-07-01 11:00:00,684.56,687.67,683.89,685.59,11745.0,684.56,687.67,683.89,685.59,11745.0
2021-07-01 11:30:00,685.74,687.58,685.13,686.91,7255.0,685.74,687.58,685.13,686.91,7255.0
2021-07-01 12:00:00,685.82,686.38,684.38,686.21,21332.0,685.82,686.38,684.38,686.21,21332.0
2021-07-01 12:30:00,686.13,687.32,681.84,683.57,10460.0,686.13,687.32,681.84,683.57,10460.0
2021-07-01 13:00:00,683.96,684.83,682.78,684.69,4332.0,683.96,684.83,682.78,684.69,4332.0
2021-07-01 13:30:00,684.98,685.72,683.26,684.9,25048.0,684.98,685.72,683.26,684.9,25048.0
2021-07-01 14:00:00,685.0,685.69,684.51,685.46,25605.0,685.0,685.69,684.51,685.46,25605.0
2021-07-01 14:30:00,684.84,687.18,684.84,686.36,5718.0,684.84,687.18,684.84,686.36,5718.0
2021-07-01 15:00:00,686.96,689.89,686.96,689.42,12790.0,686.96,689.89,686.96,689.42,12790.0
2021-07-01 15:30:00,689.67,691.68,689.39,691.43,51775.0,689.67,691.68,689.39,691.43,51775.0
2021-07-02 09:30:00,691.94,693.53,679.3,679.34,30917.0,691.94,693.53,679.3,679.34,30917.0
2021-07-02 10:00:00,678.91,681.73,678.28,679.55,14300.0,678.91,681.73,678.28,679.55,14300.0
2021-07-02 10:30:00,679.7,680.38,673.95,675.72,24956.0,679.7,680.38,673.95,675.72,24956.0
2021-07-02 11:00:00,675.44,680.73,675.0,677.87,11366.0,675.44,680.73,675.0,677.87,11366.0
2021-07-02 11:30:00,678.02,682.76,677.09,680.53,9158.0,678.02,682.76,677.09,680.53,9158.0
2021-07-02 12:00:00,680.28,682.44,679.28,682.44,10073.0,680.28,682.44,679.28,682.44,10073.0
2021-07-02 12:30:00,682.43,683.97,681.5,682.14,7944.0,682.43,683.97,681.5,682.14,7944.0
2021-07-02 13:00:00,681.14,682.81,681.14,681.51,4475.0,681.14,682.81,681.14,681.51,4475.0
2021-07-02 13:30:00,681.5,681.7,679.0,679.79,5206.0,681.5,681.7,679.0,679.79,5206.0
2021-07-02 14:00:00,680.58,685.1,680.58,684.7,10647.0,680.58,685.1,680.58,684.7,10647.0
2021-07-02 14:30:00,684.82,688.56,682.56,687.1,33470.0,684.82,688.56,682.56,687.1,33470.0
2021-07-02 15:00:00,687.05,689.27,687.04,688.93,18735.0,687.05,689.27,687.04,688.93,18735.0
2021-07-02 15:30:00,689.24,690.79,686.38,690.5,60752.0,689.24,690.79,686.38,690.5,60752.0
2021-07-06 09:30:00,687.0,692.85,685.13,687.18,44763.0,687.0,692.85,685.13,687.18,44763.0
2021-07-06 10:00:00,688.02,688.73,679.0,680.66,22430.0,688.02,688.73,679.0,680.66,22430.0
2021-07-06 10:30:00,680.81,680.82,676.72,678.33,18632.0,680.81,680.82,676.72,678.33,18632.0
2021-07-06 11:00:00,678.33,679.49,675.43,677.56,9996.0,678.33,679.49,675.43,677.56,9996.0
2021-07-06 11:30:00,677.03,682.75,676.49,681.73,8260.0,677.03,682.75,676.49,681.73,8260.0
2021-07-06 12:00:00,679.45,681.67,678.0,679.85,3326.0,679.45,681.67,678.0,679.85,3326.0
2021-07-06 12:30:00,681.28,685.13,679.0,683.59,7990.0,681.28,685.13,679.0,683.59,7990.0
2021-07-06 13:00:00,683.53,684.06,681.32,683.25,4414.0,683.53,684.06,681.32,683.25,4414.0
2021-07-06 13:30:00,682.94,688.99,682.94,686.01,5080.0,682.94,688.99,682.94,686.01,5080.0
2021-07-06 14:00:00,684.19,688.46,684.19,688.46,8525.0,684.19,688.46,684.19,688.46,8525.0
2021-07-06 14:30:00,688.08,690.83,687.46,690.82,8934.0,688.08,690.83,687.46,690.82,8934.0
2021-07-06 15:00:00,690.02,691.08,689.16,691.0,10697.0,690.02,691.08,689.16,691.0,10697.0
2021-07-06 15:30:00,691.09,691.31,688.85,690.74,35934.0,691.09,691.31,688.85,690.74,35934.0
2021-07-07 09:30:00,690.01,724.01,689.78,718.01,178679.0,690.01,724.01,689.78,718.01,178679.0
2021-07-07 10:00:00,717.0,719.23,707.07,707.33,33354.0,717.0,719.23,707.07,707.33,33354.0
2021-07-07 10:30:00,708.21,709.51,696.16,706.79,35077.0,708.21,709.51,696.16,706.79,35077.0
2021-07-07 11:00:00,707.33,712.39,704.17,706.32,32122.0,707.33,712.39,704.17,706.32,32122.0
2021-07-07 11:30:00,706.31,710.74,705.15,707.99,14825.0,706.31,710.74,705.15,707.99,14825.0
2021-07-07 12:00:00,707.47,710.32,703.2,707.53,8833.0,707.47,710.32,703.2,707.53,8833.0
2021-07-07 12:30:00,707.8,710.71,705.7,705.87,8256.0,707.8,710.71,705.7,705.87,8256.0
2021-07-07 13:00:00,705.15,708.31,705.15,708.14,5214.0,705.15,708.31,705.15,708.14,5214.0
2021-07-07 13:30:00,707.52,708.25,704.0,704.45,4810.0,707.52,708.25,704.0,704.45,4810.0
2021-07-07 14:00:00,705.36,707.33,702.15,703.92,4562.0,705.36,707.33,702.15,703.92,4562.0
2021-07-07 14:30:00,702.99,709.0,702.15,708.75,9125.0,702.99,709.0,702.15,708.75,9125.0
2021-07-07 15:00:00,708.5,714.17,707.81,711.41,34772.0,708.5,714.17,707.81,711.41,34772.0
2021-07-07 15:30:00,711.76,711.76,705.74,708.29,49771.0,711.76,711.76,705.74,708.29,49771.0
2021-07-08 09:30:00,688.02,691.0,669.6,675.97,75268.0,688.02,691.0,669.6,675.97,75268.0
2021-07-08 10:00:00,675.86,681.76,671.0,675.61,37338.0,675.86,681.76,671.0,675.61,37338.0
2021-07-08 10:30:00,677.1,678.28,673.96,673.96,12306.0,677.1,678.28,673.96,673.96,12306.0
2021-07-08 11:00:00,673.93,682.86,673.5,680.94,12493.0,673.93,682.86,673.5,680.94,12493.0
2021-07-08 11:30:00,681.11,685.83,678.0,685.83,8343.0,681.11,685.83,678.0,685.83,8343.0
2021-07-08 12:00:00,686.26,688.88,683.75,688.1,24667.0,686.26,688.88,683.75,688.1,24667.0
2021-07-08 12:30:00,688.22,692.38,688.0,691.85,16478.0,688.22,692.38,688.0,691.85,16478.0
2021-07-08 13:00:00,691.92,691.92,688.72,691.0,6401.0,691.92,691.92,688.72,691.0,6401.0
2021-07-08 13:30:00,691.0,694.0,690.84,691.75,10087.0,691.0,694.0,690.84,691.75,10087.0
2021-07-08 14:00:00,691.09,692.65,690.21,691.0,14675.0,691.09,692.65,690.21,691.0,14675.0
2021-07-08 14:30:00,690.67,694.46,689.32,694.0,10191.0,690.67,694.46,689.32,694.0,10191.0
2021-07-08 15:00:00,694.44,695.0,690.41,691.83,4902.0,694.44,695.0,690.41,691.83,4902.0
2021-07-08 15:30:00,692.98,694.36,689.88,694.22,36557.0,692.98,694.36,689.88,694.22,36557.0
2021-07-09 09:30:00,701.31,714.46,699.62,714.44,46715.0,701.31,714.46,699.62,714.44,46715.0
2021-07-09 10:00:00,714.95,715.59,699.01,701.79,24945.0,714.95,715.59,699.01,701.79,24945.0
2021-07-09 10:30:00,701.33,702.25,697.53,700.67,8263.0,701.33,702.25,697.53,700.67,8263.0
2021-07-09 11:00:00,701.12,706.24,695.39,699.0,34880.0,701.12,706.24,695.39,699.0,34880.0
2021-07-09 11:30:00,700.03,701.48,697.99,697.99,10588.0,700.03,701.48,697.99,697.99,10588.0
2021-07-09 12:00:00,697.84,699.12,697.02,697.02,4444.0,697.84,699.12,697.02,697.02,4444.0
2021-07-09 12:30:00,696.93,699.23,696.91,698.38,1700.0,696.93,699.23,696.91,698.38,1700.0
2021-07-09 13:00:00,697.06,700.04,696.53,699.26,4450.0,697.06,700.04,696.53,699.26,4450.0
2021-07-09 13:30:00,699.75,699.87,694.08,696.44,7624.0,699.75,699.87,694.08,696.44,7624.0
2021-07-09 14:00:00,697.01,699.25,696.53,698.0,5226.0,697.01,699.25,696.53,698.0,5226.0
2021-07-09 14:30:00,697.83,699.81,697.79,699.69,8025.0,697.83,699.81,697.79,699.69,8025.0
2021-07-09 15:00:00,699.78,700.39,698.68,698.86,4028.0,699.78,700.39,698.68,698.86,4028.0
2021-07-09 15:30:00,699.17,707.75,699.08,706.75,51818.0,699.17,707.75,699.08,706.75,51818.0
2021-07-12 09:30:00,705.05,717.27,705.0,708.61,26687.0,705.05,717.27,705.0,708.61,26687.0
2021-07-12 10:00:00,708.16,712.97,701.83,704.03,19054.0,708.16,712.97,701.83,704.03,19054.0
2021-07-12 10:30:00,703.56,707.6,702.56,706.8,13529.0,703.56,707.6,702.56,706.8,13529.0
2021-07-12 11:00:00,708.4,711.2,707.22,710.12,13864.0,708.4,711.2,707.22,710.12,13864.0
2021-07-12 11:30:00,709.5,712.22,708.39,711.57,8386.0,709.5,712.22,708.39,711.57,8386.0
2021-07-12 12:00:00,712.0,712.56,710.76,712.5,3243.0,712.0,712.56,710.76,712.5,3243.0
2021-07-12 12:30:00,712.94,716.4,712.94,716.34,14430.0,712.94,716.4,712.94,716.34,14430.0
2021-07-12 13:00:00,715.94,717.36,714.51,716.63,27143.0,715.94,717.36,714.51,716.63,27143.0
2021-07-12 13:30:00,716.65,720.45,716.65,719.51,13769.0,716.65,720.45,716.65,719.51,13769.0
2021-07-12 14:00:00,719.38,719.75,716.66,718.43,9292.0,719.38,719.75,716.66,718.43,9292.0
2021-07-12 14:30:00,718.72,719.76,716.0,716.0,2936.0,718.72,719.76,716.0,716.0,2936.0
2021-07-12 15:00:00,717.43,718.39,716.38,716.43,6653.0,717.43,718.39,716.38,716.43,6653.0
2021-07-12 15:30:00,715.69,715.69,711.56,713.8,28505.0,715.69,715.69,711.56,713.8,28505.0
2021-07-13 09:30:00,712.25,717.7,709.32,709.32,15019.0,712.25,717.7,709.32,709.32,15019.0
2021-07-13 10:00:00,709.41,715.49,707.3,713.78,12860.0,709.41,715.49,707.3,713.78,12860.0
2021-07-13 10:30:00,714.92,718.39,713.54,715.3,9788.0,714.92,718.39,713.54,715.3,9788.0
2021-07-13 11:00:00,715.3,717.03,712.92,714.61,10307.0,715.3,717.03,712.92,714.61,10307.0
2021-07-13 11:30:00,714.27,715.54,712.12,715.1,11977.0,714.27,715.54,712.12,715.1,11977.0
2021-07-13 12:00:00,715.5,716.6,713.96,714.04,10340.0,715.5,716.6,713.96,714.04,10340.0
2021-07-13 12:30:00,714.58,714.58,711.2,711.2,2934.0,714.58,714.58,711.2,711.2,2934.0
2021-07-13 13:00:00,712.0,712.0,706.84,708.37,8745.0,712.0,712.0,706.84,708.37,8745.0
2021-07-13 13:30:00,709.56,709.56,703.67,707.76,11052.0,709.56,709.56,703.67,707.76,11052.0
2021-07-13 14:00:00,708.14,712.0,705.3,711.86,11659.0,708.14,712.0,705.3,711.86,11659.0
2021-07-13 14:30:00,711.87,712.49,706.04,707.76,5738.0,711.87,712.49,706.04,707.76,5738.0
2021-07-13 15:00:00,707.39,709.99,706.0,708.96,11049.0,707.39,709.99,706.0,708.96,11049.0
2021-07-13 15:30:00,709.04,711.4,707.03,708.98,30382.0,709.04,711.4,707.03,708.98,30382.0
2021-07-14 09:30:00,715.2,716.41,706.48,706.71,18613.0,715.2,716.41,706.48,706.71,18613.0
2021-07-14 10:00:00,705.54,708.98,702.0,702.0,20667.0,705.54,708.98,702.0,702.0,20667.0
2021-07-14 10:30:00,702.5,704.84,700.93,702.64,20925.0,702.5,704.84,700.93,702.64,20925.0
2021-07-14 11:00:00,702.17,703.03,697.17,697.62,11286.0,702.17,703.03,697.17,697.62,11286.0
2021-07-14 11:30:00,698.44,699.28,688.03,691.32,17524.0,698.44,699.28,688.03,691.32,17524.0
2021-07-14 12:00:00,691.4,695.87,689.5,690.3,21221.0,691.4,695.87,689.5,690.3,21221.0
2021-07-14 12:30:00,690.3,697.6,690.03,695.67,7706.0,690.3,697.6,690.03,695.67,7706.0
2021-07-14 13:00:00,696.31,696.62,690.68,691.39,6411.0,696.31,696.62,690.68,691.39,6411.0
2021-07-14 13:30:00,690.87,692.07,688.37,690.74,20595.0,690.87,692.07,688.37,690.74,20595.0
2021-07-14 14:00:00,690.76,691.74,689.21,690.09,6685.0,690.76,691.74,689.21,690.09,6685.0
2021-07-14 14:30:00,690.0,691.02,689.12,691.02,4322.0,690.0,691.02,689.12,691.02,4322.0
2021-07-14 15:00:00,690.5,693.41,688.58,688.61,12478.0,690.5,693.41,688.58,688.61,12478.0
2021-07-14 15:30:00,688.22,688.24,679.0,679.7,54093.0,688.22,688.24,679.0,679.7,54093.0
2021-07-15 09:30:00,677.64,677.64,661.88,673.25,47640.0,677.64,677.64,661.88,673.25,47640.0
2021-07-15 10:00:00,674.25,677.61,672.42,673.66,18197.0,674.25,677.61,672.42,673.66,18197.0
2021-07-15 10:30:00,672.62,673.67,670.91,671.5,8193.0,672.62,673.67,670.91,671.5,8193.0
2021-07-15 11:00:00,670.81,671.73,667.03,671.27,6232.0,670.81,671.73,667.03,671.27,6232.0
2021-07-15 11:30:00,671.81,671.81,669.07,669.37,2789.0,671.81,671.81,669.07,669.37,2789.0
2021-07-15 12:00:00,668.5,668.58,665.21,666.11,7973.0,668.5,668.58,665.21,666.11,7973.0
2021-07-15 12:30:00,665.96,668.18,665.0,666.41,3848.0,665.96,668.18,665.0,666.41,3848.0
2021-07-15 13:00:00,665.19,665.19,661.75,662.45,5144.0,665.19,665.19,661.75,662.45,5144.0
2021-07-15 13:30:00,661.75,662.51,656.59,657.72,7999.0,661.75,662.51,656.59,657.72,7999.0
2021-07-15 14:00:00,657.78,662.2,657.58,662.2,8474.0,657.78,662.2,657.58,662.2,8474.0
2021-07-15 14:30:00,661.39,666.03,661.39,664.59,4528.0,661.39,666.03,661.39,664.59,4528.0
2021-07-15 15:00:00,665.33,668.27,664.56,667.48,9358.0,665.33,668.27,664.56,667.48,9358.0
2021-07-15 15:30:00,667.47,669.96,666.17,667.37,32230.0,667.47,669.96,666.17,667.37,32230.0
2021-07-16 09:30:00,669.93,671.8,668.85,669.86,13550.0,669.93,671.8,668.85,669.86,13550.0
2021-07-16 10:00:00,669.06,671.79,657.74,659.39,22123.0,669.06,671.79,657.74,659.39,22123.0
2021-07-16 10:30:00,658.86,663.87,658.86,662.55,7500.0,658.86,663.87,658.86,662.55,7500.0
2021-07-16 11:00:00,662.98,663.88,661.06,661.66,12062.0,662.98,663.88,661.06,661.66,12062.0
2021-07-16 11:30:00,662.54,670.51,662.45,670.51,8478.0,662.54,670.51,662.45,670.51,8478.0
2021-07-16 12:00:00,670.51,671.08,667.53,671.08,13798.0,670.51,671.08,667.53,671.08,13798.0
2021-07-16 12:30:00,670.91,673.94,669.5,671.18,9034.0,670.91,673.94,669.5,671.18,9034.0
2021-07-16 13:00:00,671.15,671.79,669.51,669.51,4479.0,671.15,671.79,669.51,669.51,4479.0
2021-07-16 13:30:00,669.03,669.73,667.76,667.76,5340.0,669.03,669.73,667.76,667.76,5340.0
2021-07-16 14:00:00,667.61,669.19,664.78,667.0,9091.0,667.61,669.19,664.78,667.0,9091.0
2021-07-16 14:30:00,667.37,670.04,667.05,669.04,5412.0,667.37,670.04,667.05,669.04,5412.0
2021-07-16 15:00:00,669.05,669.05,664.81,665.96,15282.0,669.05,669.05,664.81,665.96,15282.0
2021-07-16 15:30:00,665.25,666.0,660.2,661.64,47216.0,665.25,666.0,660.2,661.64,47216.0
2021-07-19 09:30:00,643.56,661.0,642.41,649.04,49090.0,643.56,661.0,642.41,649.04,49090.0
2021-07-19 10:00:00,647.36,650.89,640.88,649.5,30070.0,647.36,650.89,640.88,649.5,30070.0
2021-07-19 10:30:00,649.42,653.67,648.16,648.87,13076.0,649.42,653.67,648.16,648.87,13076.0
2021-07-19 11:00:00,649.85,656.65,649.82,653.64,9301.0,649.85,656.65,649.82,653.64,9301.0
2021-07-19 11:30:00,654.3,658.99,654.3,658.99,5164.0,654.3,658.99,654.3,658.99,5164.0
2021-07-19 12:00:00,657.02,657.02,653.86,654.27,3922.0,657.02,657.02,653.86,654.27,3922.0
2021-07-19 12:30:00,653.81,654.07,649.14,649.52,5112.0,653.81,654.07,649.14,649.52,5112.0
2021-07-19 13:00:00,650.95,652.79,649.38,650.42,5336.0,650.95,652.79,649.38,650.42,5336.0
2021-07-19 13:30:00,649.63,650.08,646.94,647.97,6595.0,649.63,650.08,646.94,647.97,6595.0
2021-07-19 14:00:00,648.6,648.71,647.2,648.58,3101.0,648.6,648.71,647.2,648.58,3101.0
2021-07-19 14:30:00,647.93,647.93,645.01,646.86,4630.0,647.93,647.93,645.01,646.86,4630.0
2021-07-19 15:00:00,645.63,649.66,645.1,649.42,8514.0,645.63,649.66,645.1,649.42,8514.0
2021-07-19 15:30:00,648.45,652.75,648.21,651.22,20164.0,648.45,652.75,648.21,651.22,20164.0
2021-07-20 09:30:00,652.76,655.99,644.0,655.99,25922.0,652.76,655.99,644.0,655.99,25922.0
2021-07-20 10:00:00,655.8,655.8,650.0,650.0,11657.0,655.8,655.8,650.0,650.0,11657.0
2021-07-20 10:30:00,650.0,659.55,649.46,657.75,14391.0,650.0,659.55,649.46,657.75,14391.0
2021-07-20 11:00:00,658.24,659.73,657.11,657.5,4345.0,658.24,659.73,657.11,657.5,4345.0
2021-07-20 11:30:00,656.75,660.35,655.25,659.2,5465.0,656.75,660.35,655.25,659.2,5465.0
2021-07-20 12:00:00,659.63,659.63,655.68,656.77,4621.0,659.63,659.63,655.68,656.77,4621.0
2021-07-20 12:30:00,656.85,658.0,656.57,656.57,5607.0,656.85,658.0,656.57,656.57,5607.0
2021-07-20 13:00:00,655.59,658.52,655.36,658.0,3786.0,655.59,658.52,655.36,658.0,3786.0
2021-07-20 13:30:00,657.27,658.77,657.0,658.77,5900.0,657.27,658.77,657.0,658.77,5900.0
2021-07-20 14:00:00,658.79,659.32,657.5,657.98,3107.0,658.79,659.32,657.5,657.98,3107.0
2021-07-20 14:30:00,658.25,664.27,658.02,661.91,14393.0,658.25,664.27,658.02,661.91,14393.0
2021-07-20 15:00:00,661.49,665.23,661.38,663.0,14713.0,661.49,665.23,661.38,663.0,14713.0
2021-07-20 15:30:00,663.15,663.69,658.76,659.63,37634.0,663.15,663.69,658.76,659.63,37634.0
2021-07-21 09:30:00,663.06,677.01,662.31,677.01,31398.0,663.06,677.01,662.31,677.01,31398.0
2021-07-21 10:00:00,677.05,683.41,676.29,678.32,30532.0,677.05,683.41,676.29,678.32,30532.0
2021-07-21 10:30:00,677.0,680.72,677.0,679.04,9736.0,677.0,680.72,677.0,679.04,9736.0
2021-07-21 11:00:00,678.36,681.56,677.18,677.53,5005.0,678.36,681.56,677.18,677.53,5005.0
2021-07-21 11:30:00,676.21,679.94,675.76,679.36,5648.0,676.21,679.94,675.76,679.36,5648.0
2021-07-21 12:00:00,679.93,680.0,677.8,679.13,4505.0,679.93,680.0,677.8,679.13,4505.0
2021-07-21 12:30:00,678.75,678.91,674.64,674.65,3499.0,678.75,678.91,674.64,674.65,3499.0
2021-07-21 13:00:00,674.31,675.37,674.19,675.0,2243.0,674.31,675.37,674.19,675.0,2243.0
2021-07-21 13:30:00,674.38,674.38,673.28,674.19,1356.0,674.38,674.38,673.28,674.19,1356.0
2021-07-21 14:00:00,673.35,674.03,672.12,674.03,2464.0,673.35,674.03,672.12,674.03,2464.0
2021-07-21 14:30:00,674.66,674.82,673.65,673.72,4426.0,674.66,674.82,673.65,673.72,4426.0
2021-07-21 15:00:00,674.21,674.73,673.51,673.51,2602.0,674.21,674.73,673.51,673.51,2602.0
2021-07-21 15:30:00,673.53,674.61,671.62,674.61,17666.0,673.53,674.61,671.62,674.61,17666.0
2021-07-22 09:30:00,671.22,674.99,665.74,667.45,14391.0,671.22,674.99,665.74,667.45,14391.0
2021-07-22 10:00:00,667.88,671.0,666.7,670.65,13974.0,667.88,671.0,666.7,670.65,13974.0
2021-07-22 10:30:00,670.2,670.2,667.5,667.96,7824.0,670.2,670.2,667.5,667.96,7824.0
2021-07-22 11:00:00,667.84,668.03,663.51,665.31,9866.0,667.84,668.03,663.51,665.31,9866.0
2021-07-22 11:30:00,666.35,666.35,664.01,664.85,3107.0,666.35,666.35,664.01,664.85,3107.0
2021-07-22 12:00:00,665.01,671.74,665.0,671.53,6668.0,665.01,671.74,665.0,671.53,6668.0
2021-07-22 12:30:00,671.27,672.63,671.07,671.95,3511.0,671.27,672.63,671.07,671.95,3511.0
2021-07-22 13:00:00,671.75,676.19,671.75,676.19,3282.0,671.75,676.19,671.75,676.19,3282.0
2021-07-22 13:30:00,676.58,677.0,674.48,675.1,2151.0,676.58,677.0,674.48,675.1,2151.0
2021-07-22 14:00:00,674.64,676.97,674.15,676.61,3285.0,674.64,676.97,674.15,676.61,3285.0
2021-07-22 14:30:00,677.06,678.26,676.12,678.26,2100.0,677.06,678.26,676.12,678.26,2100.0
2021-07-22 15:00:00,677.66,677.66,675.2,675.39,3664.0,677.66,677.66,675.2,675.39,3664.0
2021-07-22 15:30:00,675.33,676.61,674.8,675.9,22927.0,675.33,676.61,674.8,675.9,22927.0
2021-07-23 09:30:00,680.0,681.39,674.45,676.54,7189.0,680.0,681.39,674.45,676.54,7189.0
2021-07-23 10:00:00,676.92,682.11,676.91,680.32,9665.0,676.92,682.11,676.91,680.32,9665.0
2021-07-23 10:30:00,680.21,685.79,680.21,685.0,10398.0,680.21,685.79,680.21,685.0,10398.0
2021-07-23 11:00:00,685.8,688.64,685.71,688.11,8440.0,685.8,688.64,685.71,688.11,8440.0
2021-07-23 11:30:00,689.13,691.74,688.15,691.39,15828.0,689.13,691.74,688.15,691.39,15828.0
2021-07-23 12:00:00,690.78,691.5,688.22,688.5,4740.0,690.78,691.5,688.22,688.5,4740.0
2021-07-23 12:30:00,687.87,688.42,686.41,687.26,2907.0,687.87,688.42,686.41,687.26,2907.0
2021-07-23 13:00:00,686.84,687.3,685.27,686.17,3399.0,686.84,687.3,685.27,686.17,3399.0
2021-07-23 13:30:00,686.36,687.92,686.2,686.2,4436.0,686.36,687.92,686.2,686.2,4436.0
2021-07-23 14:00:00,686.66,686.82,685.0,685.0,4061.0,686.66,686.82,685.0,685.0,4061.0
2021-07-23 14:30:00,685.5,686.7,684.89,686.23,5729.0,685.5,686.7,684.89,686.23,5729.0
2021-07-23 15:00:00,686.08,686.08,682.42,684.08,7848.0,686.08,686.08,682.42,684.08,7848.0
2021-07-23 15:30:00,683.81,685.14,682.3,685.13,29798.0,683.81,685.14,682.3,685.13,29798.0
2021-07-26 09:30:00,683.01,687.29,679.5,685.48,10507.0,683.01,687.29,679.5,685.48,10507.0
2021-07-26 10:00:00,685.54,686.12,681.58,682.24,9453.0,685.54,686.12,681.58,682.24,9453.0
2021-07-26 10:30:00,682.23,683.55,677.83,677.89,10523.0,682.23,683.55,677.83,677.89,10523.0
2021-07-26 11:00:00,677.9,680.81,677.86,680.8,4807.0,677.9,680.81,677.86,680.8,4807.0
2021-07-26 11:30:00,680.74,681.55,679.12,680.01,6110.0,680.74,681.55,679.12,680.01,6110.0
2021-07-26 12:00:00,678.42,679.92,677.35,679.29,3274.0,678.42,679.92,677.35,679.29,3274.0
2021-07-26 12:30:00,678.68,678.68,675.67,675.96,3390.0,678.68,678.68,675.67,675.96,3390.0
2021-07-26 13:00:00,676.24,678.31,676.1,677.54,9137.0,676.24,678.31,676.1,677.54,9137.0
2021-07-26 13:30:00,677.64,677.64,673.34,675.14,3476.0,677.64,677.64,673.34,675.14,3476.0
2021-07-26 14:00:00,676.24,676.72,673.93,676.08,5383.0,676.24,676.72,673.93,676.08,5383.0
2021-07-26 14:30:00,676.09,678.72,676.09,676.69,2822.0,676.09,678.72,676.09,676.69,2822.0
2021-07-26 15:00:00,676.91,678.32,676.82,677.92,3284.0,676.91,678.32,676.82,677.92,3284.0
2021-07-26 15:30:00,678.9,679.67,677.67,677.69,13937.0,678.9,679.67,677.67,677.69,13937.0
2021-07-27 09:30:00,676.19,676.19,669.19,669.19,10563.0,676.19,676.19,669.19,669.19,10563.0
2021-07-27 10:00:00,668.88,672.99,666.33,672.81,10073.0,668.88,672.99,666.33,672.81,10073.0
2021-07-27 10:30:00,671.26,674.15,669.79,673.6,10341.0,671.26,674.15,669.79,673.6,10341.0
2021-07-27 11:00:00,674.21,674.32,665.12,665.12,6412.0,674.21,674.32,665.12,665.12,6412.0
2021-07-27 11:30:00,664.5,664.88,658.25,663.29,10987.0,664.5,664.88,658.25,663.29,10987.0
2021-07-27 12:00:00,663.47,665.49,662.29,665.49,3054.0,663.47,665.49,662.29,665.49,3054.0
2021-07-27 12:30:00,665.52,665.53,662.79,663.17,4308.0,665.52,665.53,662.79,663.17,4308.0
2021-07-27 13:00:00,662.91,665.94,661.21,661.79,7688.0,662.91,665.94,661.21,661.79,7688.0
2021-07-27 13:30:00,662.37,664.92,662.37,664.13,10880.0,662.37,664.92,662.37,664.13,10880.0
2021-07-27 14:00:00,663.03,668.22,662.25,667.22,2727.0,663.03,668.22,662.25,667.22,2727.0
2021-07-27 14:30:00,666.95,671.01,666.94,670.07,1763.0,666.95,671.01,666.94,670.07,1763.0
2021-07-27 15:00:00,670.95,671.92,669.29,670.86,5502.0,670.95,671.92,669.29,670.86,5502.0
2021-07-27 15:30:00,670.83,673.8,668.25,673.8,21840.0,670.83,673.8,668.25,673.8,21840.0
2021-07-28 09:30:00,675.7,677.94,671.03,677.24,13320.0,675.7,677.94,671.03,677.24,13320.0
2021-07-28 10:00:00,677.79,678.31,672.57,673.75,6758.0,677.79,678.31,672.57,673.75,6758.0
2021-07-28 10:30:00,672.84,673.89,670.43,673.39,8737.0,672.84,673.89,670.43,673.39,8737.0
2021-07-28 11:00:00,672.82,679.06,672.81,676.82,5879.0,672.82,679.06,672.81,676.82,5879.0
2021-07-28 11:30:00,676.61,677.87,675.01,676.85,3279.0,676.61,677.87,675.01,676.85,3279.0
2021-07-28 12:00:00,676.03,677.52,676.03,677.23,1481.0,676.03,677.52,676.03,677.23,1481.0
2021-07-28 12:30:00,675.73,676.86,675.06,675.79,3038.0,675.73,676.86,675.06,675.79,3038.0
2021-07-28 13:00:00,676.11,676.42,673.47,673.5,3878.0,676.11,676.42,673.47,673.5,3878.0
2021-07-28 13:30:00,673.33,673.33,672.0,672.21,900.0,673.33,673.33,672.0,672.21,900.0
2021-07-28 14:00:00,672.23,674.31,672.23,672.38,700.0,672.23,674.31,672.23,672.38,700.0
2021-07-28 14:30:00,671.98,676.59,671.98,675.2,2160.0,671.98,676.59,671.98,675.2,2160.0
2021-07-28 15:00:00,675.14,675.95,674.42,675.95,2912.0,675.14,675.95,674.42,675.95,2912.0
2021-07-28 15:30:00,676.46,676.93,673.2,673.2,13217.0,676.46,676.93,673.2,673.2,13217.0
2021-07-29 09:30:00,674.53,684.35,674.53,679.04,36843.0,674.53,684.35,674.53,679.04,36843.0
2021-07-29 10:00:00,676.85,681.0,675.15,678.8,35544.0,676.85,681.0,675.15,678.8,35544.0
2021-07-29 10:30:00,678.53,681.37,675.75,681.29,12184.0,678.53,681.37,675.75,681.29,12184.0
2021-07-29 11:00:00,681.2,681.23,677.65,677.66,5137.0,681.2,681.23,677.65,677.66,5137.0
2021-07-29 11:30:00,677.65,679.53,676.59,677.43,1839.0,677.65,679.53,676.59,677.43,1839.0
2021-07-29 12:00:00,678.46,679.14,677.61,677.61,5452.0,678.46,679.14,677.61,677.61,5452.0
2021-07-29 12:30:00,677.87,678.75,677.01,677.24,7106.0,677.87,678.75,677.01,677.24,7106.0
2021-07-29 13:00:00,677.14,679.63,677.14,677.75,7417.0,677.14,679.63,677.14,677.75,7417.0
2021-07-29 13:30:00,678.11,678.11,675.51,675.73,4928.0,678.11,678.11,675.51,675.73,4928.0
2021-07-29 14:00:00,675.54,675.66,670.93,671.75,3827.0,675.54,675.66,670.93,671.75,3827.0
2021-07-29 14:30:00,671.19,671.19,666.83,667.93,7308.0,671.19,671.19,666.83,667.93,7308.0
2021-07-29 15:00:00,667.02,670.34,667.02,670.08,5358.0,667.02,670.34,667.02,670.08,5358.0
2021-07-29 15:30:00,670.5,672.74,669.23,670.34,29364.0,670.5,672.74,669.23,670.34,29364.0
2021-07-30 09:30:00,663.58,672.74,663.58,670.62,10497.0,663.58,672.74,663.58,670.62,10497.0
2021-07-30 10:00:00,671.75,675.0,664.1,664.93,12465.0,671.75,675.0,664.1,664.93,12465.0
2021-07-30 10:30:00,664.93,665.4,661.0,661.0,9057.0,664.93,665.4,661.0,661.0,9057.0
2021-07-30 11:00:00,661.37,667.16,661.05,665.0,11058.0,661.37,667.16,661.05,665.0,11058.0
2021-07-30 11:30:00,665.33,666.0,661.21,662.5,3250.0,665.33,666.0,661.21,662.5,3250.0
2021-07-30 12:00:00,662.76,665.57,662.53,665.57,7347.0,662.76,665.57,662.53,665.57,7347.0
2021-07-30 12:30:00,665.35,666.46,663.04,663.55,8990.0,665.35,666.46,663.04,663.55,8990.0
2021-07-30 13:00:00,663.74,665.28,662.77,663.78,2622.0,663.74,665.28,662.77,663.78,2622.0
2021-07-30 13:30:00,663.29,663.29,660.0,660.34,7136.0,663.29,663.29,660.0,660.34,7136.0
2021-07-30 14:00:00,660.82,660.99,658.83,660.08,15170.0,660.82,660.99,658.83,660.08,15170.0
2021-07-30 14:30:00,659.83,662.16,659.39,660.92,5164.0,659.83,662.16,659.39,660.92,5164.0
2021-07-30 15:00:00,661.19,666.01,660.97,662.67,11082.0,661.19,666.01,660.97,662.67,11082.0
2021-07-30 15:30:00,662.31,664.74,659.0,662.82,29316.0,662.31,664.74,659.0,662.82,29316.0
2021-08-02 09:30:00,667.99,670.8,662.06,664.69,27213.0,667.99,670.8,662.06,664.69,27213.0
2021-08-02 10:00:00,665.46,667.33,658.72,660.14,19877.0,665.46,667.33,658.72,660.14,19877.0
2021-08-02 10:30:00,662.68,662.86,657.83,659.0,11074.0,662.68,662.86,657.83,659.0,11074.0
2021-08-02 11:00:00,659.98,662.91,659.4,660.88,9730.0,659.98,662.91,659.4,660.88,9730.0
2021-08-02 11:30:00,661.27,661.32,659.38,659.97,10341.0,661.27,661.32,659.38,659.97,10341.0
2021-08-02 12:00:00,659.7,662.57,658.62,662.26,8077.0,659.7,662.57,658.62,662.26,8077.0
2021-08-02 12:30:00,662.98,664.0,661.3,661.3,4455.0,662.98,664.0,661.3,661.3,4455.0
2021-08-02 13:00:00,662.99,665.86,662.5,664.35,12446.0,662.99,665.86,662.5,664.35,12446.0
2021-08-02 13:30:00,665.14,668.0,664.49,665.6,10883.0,665.14,668.0,664.49,665.6,10883.0
2021-08-02 14:00:00,665.98,665.98,663.95,664.06,4832.0,665.98,665.98,663.95,664.06,4832.0
2021-08-02 14:30:00,664.41,665.4,663.97,664.45,2000.0,664.41,665.4,663.97,664.45,2000.0
2021-08-02 15:00:00,664.58,664.58,661.17,661.46,3763.0,664.58,664.58,661.17,661.46,3763.0
2021-08-02 15:30:00,662.0,662.01,657.48,657.48,27017.0,662.0,662.01,657.48,657.48,27017.0
2021-08-03 09:30:00,658.17,661.0,650.0,655.0,16807.0,658.17,661.0,650.0,655.0,16807.0
2021-08-03 10:00:00,655.08,661.0,652.5,660.19,12107.0,655.08,661.0,652.5,660.19,12107.0
2021-08-03 10:30:00,659.69,660.48,656.26,656.78,8594.0,659.69,660.48,656.26,656.78,8594.0
2021-08-03 11:00:00,656.47,658.59,654.76,655.12,3735.0,656.47,658.59,654.76,655.12,3735.0
2021-08-03 11:30:00,655.81,657.28,653.74,654.75,7241.0,655.81,657.28,653.74,654.75,7241.0
2021-08-03 12:00:00,654.76,656.06,652.57,654.0,9457.0,654.76,656.06,652.57,654.0,9457.0
2021-08-03 12:30:00,654.6,654.64,651.61,651.87,4748.0,654.6,654.64,651.61,651.87,4748.0
2021-08-03 13:00:00,651.95,652.5,649.64,650.84,5915.0,651.95,652.5,649.64,650.84,5915.0
2021-08-03 13:30:00,651.2,651.98,649.68,650.35,11554.0,651.2,651.98,649.68,650.35,11554.0
2021-08-03 14:00:00,649.9,651.55,649.17,651.55,7356.0,649.9,651.55,649.17,651.55,7356.0
2021-08-03 14:30:00,652.11,655.27,652.11,655.27,4524.0,652.11,655.27,652.11,655.27,4524.0
2021-08-03 15:00:00,654.88,659.39,654.88,658.75,5118.0,654.88,659.39,654.88,658.75,5118.0
2021-08-03 15:30:00,659.22,662.64,658.31,660.98,21643.0,659.22,662.64,658.31,660.98,21643.0
2021-08-04 09:30:00,661.85,668.8,658.99,667.5,21994.0,661.85,668.8,658.99,667.5,21994.0
2021-08-04 10:00:00,667.68,677.57,667.18,676.14,26591.0,667.68,677.57,667.18,676.14,26591.0
2021-08-04 10:30:00,676.44,683.0,673.75,683.0,32704.0,676.44,683.0,673.75,683.0,32704.0
2021-08-04 11:00:00,682.36,687.36,681.72,684.91,22080.0,682.36,687.36,681.72,684.91,22080.0
2021-08-04 11:30:00,685.0,685.85,679.0,685.66,14532.0,685.0,685.85,679.0,685.66,14532.0
2021-08-04 12:00:00,685.45,687.89,684.03,686.94,21170.0,685.45,687.89,684.03,686.94,21170.0
2021-08-04 12:30:00,686.83,692.86,686.82,692.86,14537.0,686.83,692.86,686.82,692.86,14537.0
2021-08-04 13:00:00,692.05,694.99,688.88,689.12,25691.0,692.05,694.99,688.88,689.12,25691.0
2021-08-04 13:30:00,688.97,689.61,681.12,682.98,20330.0,688.97,689.61,681.12,682.98,20330.0
2021-08-04 14:00:00,683.64,684.08,681.87,684.07,11427.0,683.64,684.08,681.87,684.07,11427.0
2021-08-04 14:30:00,684.44,686.08,682.12,682.83,6799.0,684.44,686.08,682.12,682.83,6799.0
2021-08-04 15:00:00,682.82,682.86,678.34,679.82,11508.0,682.82,682.86,678.34,679.82,11508.0
2021-08-04 15:30:00,679.88,680.7,675.58,676.07,26272.0,679.88,680.7,675.58,676.07,26272.0
2021-08-05 09:30:00,678.0,688.49,678.0,685.6,16295.0,678.0,688.49,678.0,685.6,16295.0
2021-08-05 10:00:00,687.74,687.74,674.62,675.43,13155.0,687.74,687.74,674.62,675.43,13155.0
2021-08-05 10:30:00,676.01,680.13,675.41,679.91,5998.0,676.01,680.13,675.41,679.91,5998.0
2021-08-05 11:00:00,679.97,685.05,679.59,683.77,9408.0,679.97,685.05,679.59,683.77,9408.0
2021-08-05 11:30:00,683.91,684.68,678.71,679.37,4906.0,683.91,684.68,678.71,679.37,4906.0
2021-08-05 12:00:00,679.91,681.68,678.59,680.52,3670.0,679.91,681.68,678.59,680.52,3670.0
2021-08-05 12:30:00,680.87,680.87,677.38,678.42,6995.0,680.87,680.87,677.38,678.42,6995.0
2021-08-05 13:00:00,678.76,678.76,675.32,675.35,4879.0,678.76,678.76,675.32,675.35,4879.0
2021-08-05 13:30:00,675.55,678.83,675.1,678.62,4499.0,675.55,678.83,675.1,678.62,4499.0
2021-08-05 14:00:00,679.4,681.59,679.01,681.35,4292.0,679.4,681.59,679.01,681.35,4292.0
2021-08-05 14:30:00,681.12,682.0,680.86,681.62,5956.0,681.12,682.0,680.86,681.62,5956.0
2021-08-05 15:00:00,682.12,684.0,678.59,679.48,6453.0,682.12,684.0,678.59,679.48,6453.0
2021-08-05 15:30:00,679.56,680.71,676.94,679.61,25547.0,679.56,680.71,676.94,679.61,25547.0
2021-08-06 09:30:00,687.7,695.29,681.5,683.51,22964.0,687.7,695.29,681.5,683.51,22964.0
2021-08-06 10:00:00,684.49,687.55,678.76,680.21,11102.0,684.49,687.55,678.76,680.21,11102.0
2021-08-06 10:30:00,680.17,682.58,676.11,676.11,9713.0,680.17,682.58,676.11,676.11,9713.0
2021-08-06 11:00:00,677.17,682.09,673.7,677.02,12309.0,677.17,682.09,673.7,677.02,12309.0
2021-08-06 11:30:00,676.6,685.98,676.6,682.06,28848.0,676.6,685.98,676.6,682.06,28848.0
2021-08-06 12:00:00,681.55,683.33,680.52,680.52,4638.0,681.55,683.33,680.52,680.52,4638.0
2021-08-06 12:30:00,679.23,680.08,676.78,678.02,2164.0,679.23,680.08,676.78,678.02,2164.0
2021-08-06 13:00:00,677.51,681.49,677.4,681.37,3138.0,677.51,681.49,677.4,681.37,3138.0
2021-08-06 13:30:00,681.6,682.95,680.97,681.95,2999.0,681.6,682.95,680.97,681.95,2999.0
2021-08-06 14:00:00,682.09,682.09,679.9,679.9,4521.0,682.09,682.09,679.9,679.9,4521.0
2021-08-06 14:30:00,679.92,679.92,677.45,678.17,3808.0,679.92,679.92,677.45,678.17,3808.0
2021-08-06 15:00:00,676.42,677.63,676.15,676.54,3380.0,676.42,677.63,676.15,676.54,3380.0
2021-08-06 15:30:00,675.89,677.03,673.47,675.18,17171.0,675.89,677.03,673.47,675.18,17171.0
2021-08-09 09:30:00,675.01,684.97,670.84,680.0,22437.0,675.01,684.97,670.84,680.0,22437.0
2021-08-09 10:00:00,680.1,680.1,676.0,676.15,6900.0,680.1,680.1,676.0,676.15,6900.0
2021-08-09 10:30:00,676.63,688.0,676.63,686.93,13766.0,676.63,688.0,676.63,686.93,13766.0
2021-08-09 11:00:00,686.71,691.98,686.33,689.38,8799.0,686.71,691.98,686.33,689.38,8799.0
2021-08-09 11:30:00,689.83,695.73,688.3,692.48,9785.0,689.83,695.73,688.3,692.48,9785.0
2021-08-09 12:00:00,692.19,698.24,692.19,695.75,14490.0,692.19,698.24,692.19,695.75,14490.0
2021-08-09 12:30:00,696.33,699.0,695.68,696.19,15369.0,696.33,699.0,695.68,696.19,15369.0
2021-08-09 13:00:00,696.0,699.34,695.93,698.85,12869.0,696.0,699.34,695.93,698.85,12869.0
2021-08-09 13:30:00,698.41,700.74,698.41,698.93,16841.0,698.41,700.74,698.41,698.93,16841.0
2021-08-09 14:00:00,699.13,699.26,691.52,691.84,11485.0,699.13,699.26,691.52,691.84,11485.0
2021-08-09 14:30:00,692.39,692.59,690.81,691.58,9455.0,692.39,692.59,690.81,691.58,9455.0
2021-08-09 15:00:00,691.59,695.11,691.15,692.18,9985.0,691.59,695.11,691.15,692.18,9985.0
2021-08-09 15:30:00,691.74,693.69,688.65,688.76,40670.0,691.74,693.69,688.65,688.76,40670.0
2021-08-10 09:30:00,689.48,698.67,689.48,695.47,9353.0,689.48,698.67,689.48,695.47,9353.0
2021-08-10 10:00:00,693.44,708.06,693.44,707.9,24453.0,693.44,708.06,693.44,707.9,24453.0
2021-08-10 10:30:00,706.14,709.32,704.39,705.32,16987.0,706.14,709.32,704.39,705.32,16987.0
2021-08-10 11:00:00,704.88,705.0,700.56,704.82,13277.0,704.88,705.0,700.56,704.82,13277.0
2021-08-10 11:30:00,705.4,710.0,704.36,710.0,10891.0,705.4,710.0,704.36,710.0,10891.0
2021-08-10 12:00:00,710.0,718.0,710.0,715.96,27873.0,710.0,718.0,710.0,715.96,27873.0
2021-08-10 12:30:00,716.18,717.88,713.18,717.59,23069.0,716.18,717.88,713.18,717.59,23069.0
2021-08-10 13:00:00,716.21,723.0,716.21,720.64,32297.0,716.21,723.0,716.21,720.64,32297.0
2021-08-10 13:30:00,720.75,722.84,717.54,718.92,15788.0,720.75,722.84,717.54,718.92,15788.0
2021-08-10 14:00:00,718.38,718.43,713.33,718.43,23405.0,718.38,718.43,713.33,718.43,23405.0
2021-08-10 14:30:00,717.63,723.65,717.63,722.35,15860.0,717.63,723.65,717.63,722.35,15860.0
2021-08-10 15:00:00,721.94,724.88,720.06,724.31,17737.0,721.94,724.88,720.06,724.31,17737.0
2021-08-10 15:30:00,724.03,724.03,716.64,720.39,47940.0,724.03,724.03,716.64,720.39,47940.0
2021-08-11 09:30:00,721.21,728.88,717.49,725.44,60531.0,721.21,728.88,717.49,725.44,60531.0
2021-08-11 10:00:00,725.45,741.58,724.48,739.39,63260.0,725.45,741.58,724.48,739.39,63260.0
2021-08-11 10:30:00,739.24,740.4,725.22,725.22,38306.0,739.24,740.4,725.22,725.22,38306.0
2021-08-11 11:00:00,726.01,727.94,720.0,727.15,33352.0,726.01,727.94,720.0,727.15,33352.0
2021-08-11 11:30:00,726.31,726.31,721.66,722.57,10076.0,726.31,726.31,721.66,722.57,10076.0
2021-08-11 12:00:00,722.82,726.83,722.81,725.94,9735.0,722.82,726.83,722.81,725.94,9735.0
2021-08-11 12:30:00,724.61,730.7,724.41,728.41,9079.0,724.61,730.7,724.41,728.41,9079.0
2021-08-11 13:00:00,729.0,733.56,728.77,733.56,10658.0,729.0,733.56,728.77,733.56,10658.0
2021-08-11 13:30:00,733.53,734.61,732.09,733.74,7931.0,733.53,734.61,732.09,733.74,7931.0
2021-08-11 14:00:00,733.69,735.77,731.68,731.68,14850.0,733.69,735.77,731.68,731.68,14850.0
2021-08-11 14:30:00,732.69,733.1,730.3,732.88,14303.0,732.69,733.1,730.3,732.88,14303.0
2021-08-11 15:00:00,732.9,733.15,729.1,731.05,12921.0,732.9,733.15,729.1,731.05,12921.0
2021-08-11 15:30:00,731.37,734.36,730.31,734.32,41246.0,731.37,734.36,730.31,734.32,41246.0
2021-08-12 09:30:00,733.81,744.56,733.6,737.51,45979.0,733.81,744.56,733.6,737.51,45979.0
2021-08-12 10:00:00,736.45,736.45,725.0,729.24,20420.0,736.45,736.45,725.0,729.24,20420.0
2021-08-12 10:30:00,730.28,730.28,727.12,728.01,16518.0,730.28,730.28,727.12,728.01,16518.0
2021-08-12 11:00:00,728.1,734.99,725.46,734.99,13807.0,728.1,734.99,725.46,734.99,13807.0
2021-08-12 11:30:00,733.29,738.73,731.36,738.27,9763.0,733.29,738.73,731.36,738.27,9763.0
2021-08-12 12:00:00,738.98,741.58,737.78,738.68,10558.0,738.98,741.58,737.78,738.68,10558.0
2021-08-12 12:30:00,738.68,739.53,735.74,736.58,8100.0,738.68,739.53,735.74,736.58,8100.0
2021-08-12 13:00:00,737.26,737.26,731.02,731.03,5532.0,737.26,737.26,731.02,731.03,5532.0
2021-08-12 13:30:00,731.02,733.98,730.66,733.95,6851.0,731.02,733.98,730.66,733.95,6851.0
2021-08-12 14:00:00,732.98,735.4,732.0,732.0,6515.0,732.98,735.4,732.0,732.0,6515.0
2021-08-12 14:30:00,730.82,734.38,730.1,734.38,6742.0,730.82,734.38,730.1,734.38,6742.0
2021-08-12 15:00:00,734.38,736.86,734.22,736.36,5753.0,734.38,736.86,734.22,736.36,5753.0
2021-08-12 15:30:00,735.3,739.53,734.8,739.0,19670.0,735.3,739.53,734.8,739.0,19670.0
2021-08-13 09:30:00,740.0,740.25,734.0,734.66,8700.0,740.0,740.25,734.0,734.66,8700.0
2021-08-13 10:00:00,734.0,734.21,725.22,725.98,11195.0,734.0,734.21,725.22,725.98,11195.0
2021-08-13 10:30:00,724.01,724.02,717.15,719.52,21140.0,724.01,724.02,717.15,719.52,21140.0
2021-08-13 11:00:00,720.24,726.0,719.04,719.04,27663.0,720.24,726.0,719.04,719.04,27663.0
2021-08-13 11:30:00,717.22,719.14,710.16,712.5,46674.0,717.22,719.14,710.16,712.5,46674.0
2021-08-13 12:00:00,712.5,719.89,712.5,719.89,9379.0,712.5,719.89,712.5,719.89,9379.0
2021-08-13 12:30:00,720.5,721.4,718.81,720.58,4486.0,720.5,721.4,718.81,720.58,4486.0
2021-08-13 13:00:00,719.5,724.0,716.58,718.64,25572.0,719.5,724.0,716.58,718.64,25572.0
2021-08-13 13:30:00,719.06,720.98,717.64,720.09,2788.0,719.06,720.98,717.64,720.09,2788.0
2021-08-13 14:00:00,720.03,722.0,718.38,720.98,16677.0,720.03,722.0,718.38,720.98,16677.0
2021-08-13 14:30:00,720.47,721.08,715.7,716.13,12046.0,720.47,721.08,715.7,716.13,12046.0
2021-08-13 15:00:00,716.19,721.03,716.0,718.93,13569.0,716.19,721.03,716.0,718.93,13569.0
2021-08-13 15:30:00,718.21,723.56,718.11,723.52,33180.0,718.21,723.56,718.11,723.52,33180.0
2021-08-16 09:30:00,712.0,714.5,697.02,700.3,41031.0,712.0,714.5,697.02,700.3,41031.0
2021-08-16 10:00:00,699.65,709.45,699.56,706.01,8681.0,699.65,709.45,699.56,706.01,8681.0
2021-08-16 10:30:00,704.88,714.83,704.87,710.62,14459.0,704.88,714.83,704.87,710.62,14459.0
2021-08-16 11:00:00,711.3,711.95,706.67,710.17,8025.0,711.3,711.95,706.67,710.17,8025.0
2021-08-16 11:30:00,710.22,713.22,710.0,712.04,5790.0,710.22,713.22,710.0,712.04,5790.0
2021-08-16 12:00:00,711.25,711.25,706.62,706.64,4406.0,711.25,711.25,706.62,706.64,4406.0
2021-08-16 12:30:00,704.9,708.32,704.77,708.0,2724.0,704.9,708.32,704.77,708.0,2724.0
2021-08-16 13:00:00,706.88,708.42,706.88,708.42,912.0,706.88,708.42,706.88,708.42,912.0
2021-08-16 13:30:00,707.87,710.86,707.87,710.19,2777.0,707.87,710.86,707.87,710.19,2777.0
2021-08-16 14:00:00,710.96,713.53,710.66,712.44,4837.0,710.96,713.53,710.66,712.44,4837.0
2021-08-16 14:30:00,712.26,718.91,712.26,718.01,6294.0,712.26,718.91,712.26,718.01,6294.0
2021-08-16 15:00:00,717.35,717.84,715.85,716.78,3050.0,717.35,717.84,715.85,716.78,3050.0
2021-08-16 15:30:00,716.16,717.38,714.48,715.76,22283.0,716.16,717.38,714.48,715.76,22283.0
2021-08-17 09:30:00,704.47,704.47,694.22,694.22,30415.0,704.47,704.47,694.22,694.22,30415.0
2021-08-17 10:00:00,693.37,698.07,690.66,695.24,23427.0,693.37,698.07,690.66,695.24,23427.0
2021-08-17 10:30:00,695.91,696.44,690.99,690.99,19704.0,695.91,696.44,690.99,690.99,19704.0
2021-08-17 11:00:00,690.41,690.93,683.44,683.82,19802.0,690.41,690.93,683.44,683.82,19802.0
2021-08-17 11:30:00,684.17,687.57,681.93,682.5,18104.0,684.17,687.57,681.93,682.5,18104.0
2021-08-17 12:00:00,682.25,684.62,680.26,683.91,11245.0,682.25,684.62,680.26,683.91,11245.0
2021-08-17 12:30:00,683.43,683.93,676.38,678.85,19558.0,683.43,683.93,676.38,678.85,19558.0
2021-08-17 13:00:00,678.8,683.0,678.78,682.08,10487.0,678.8,683.0,678.78,682.08,10487.0
2021-08-17 13:30:00,681.26,681.66,677.95,680.27,6069.0,681.26,681.66,677.95,680.27,6069.0
2021-08-17 14:00:00,680.37,681.25,678.94,679.36,11568.0,680.37,681.25,678.94,679.36,11568.0
2021-08-17 14:30:00,679.7,686.49,679.34,684.89,25553.0,679.7,686.49,679.34,684.89,25553.0
2021-08-17 15:00:00,685.17,686.55,685.16,685.61,9329.0,685.17,686.55,685.16,685.61,9329.0
2021-08-17 15:30:00,686.29,688.88,684.08,688.37,35934.0,686.29,688.88,684.08,688.37,35934.0
2021-08-18 09:30:00,688.0,694.4,685.02,692.13,18100.0,688.0,694.4,685.02,692.13,18100.0
2021-08-18 10:00:00,691.8,698.89,690.0,692.48,26424.0,691.8,698.89,690.0,692.48,26424.0
2021-08-18 10:30:00,692.96,693.45,686.18,687.36,17610.0,692.96,693.45,686.18,687.36,17610.0
2021-08-18 11:00:00,686.14,687.19,681.27,686.66,15354.0,686.14,687.19,681.27,686.66,15354.0
2021-08-18 11:30:00,685.85,690.75,684.14,690.75,6545.0,685.85,690.75,684.14,690.75,6545.0
2021-08-18 12:00:00,689.66,691.69,688.75,689.21,8775.0,689.66,691.69,688.75,689.21,8775.0
2021-08-18 12:30:00,689.0,693.07,689.0,692.53,2200.0,689.0,693.07,689.0,692.53,2200.0
2021-08-18 13:00:00,693.15,695.75,692.21,695.59,7605.0,693.15,695.75,692.21,695.59,7605.0
2021-08-18 13:30:00,695.39,699.18,695.39,697.87,12157.0,695.39,699.18,695.39,697.87,12157.0
2021-08-18 14:00:00,698.18,700.18,690.5,693.17,11660.0,698.18,700.18,690.5,693.17,11660.0
2021-08-18 14:30:00,693.78,694.0,690.69,691.76,7656.0,693.78,694.0,690.69,691.76,7656.0
2021-08-18 15:00:00,690.63,692.32,689.17,689.44,6162.0,690.63,692.32,689.17,689.44,6162.0
2021-08-18 15:30:00,687.68,688.95,682.16,683.72,28076.0,687.68,688.95,682.16,683.72,28076.0
2021-08-19 09:30:00,673.47,682.62,673.47,676.18,19376.0,673.47,682.62,673.47,676.18,19376.0
2021-08-19 10:00:00,678.05,683.38,677.69,678.05,8215.0,678.05,683.38,677.69,678.05,8215.0
2021-08-19 10:30:00,676.96,676.96,668.32,672.6,18964.0,676.96,676.96,668.32,672.6,18964.0
2021-08-19 11:00:00,671.92,674.99,669.91,671.07,6426.0,671.92,674.99,669.91,671.07,6426.0
2021-08-19 11:30:00,670.29,672.65,670.09,670.92,8721.0,670.29,672.65,670.09,670.92,8721.0
2021-08-19 12:00:00,670.78,673.25,668.5,671.98,14315.0,670.78,673.25,668.5,671.98,14315.0
2021-08-19 12:30:00,671.99,673.54,670.5,673.54,7762.0,671.99,673.54,670.5,673.54,7762.0
2021-08-19 13:00:00,671.85,672.35,670.46,670.95,6230.0,671.85,672.35,670.46,670.95,6230.0
2021-08-19 13:30:00,671.0,671.83,668.07,668.91,14874.0,671.0,671.83,668.07,668.91,14874.0
2021-08-19 14:00:00,669.54,671.86,667.29,667.78,7913.0,669.54,671.86,667.29,667.78,7913.0
2021-08-19 14:30:00,667.08,671.81,666.0,670.29,5491.0,667.08,671.81,666.0,670.29,5491.0
2021-08-19 15:00:00,670.68,675.03,670.67,674.07,10723.0,670.68,675.03,670.67,674.07,10723.0
2021-08-19 15:30:00,674.46,674.74,670.21,673.92,32544.0,674.46,674.74,670.21,673.92,32544.0
2021-08-20 09:30:00,677.89,678.68,673.51,673.84,10654.0,677.89,678.68,673.51,673.84,10654.0
2021-08-20 10:00:00,674.35,674.35,664.76,666.0,15602.0,674.35,674.35,664.76,666.0,15602.0
2021-08-20 10:30:00,666.34,676.4,666.25,675.82,13107.0,666.34,676.4,666.25,675.82,13107.0
2021-08-20 11:00:00,675.98,681.31,675.0,679.6,18046.0,675.98,681.31,675.0,679.6,18046.0
2021-08-20 11:30:00,681.0,684.8,680.8,682.88,15991.0,681.0,684.8,680.8,682.88,15991.0
2021-08-20 12:00:00,682.38,684.18,679.9,684.15,11169.0,682.38,684.18,679.9,684.15,11169.0
2021-08-20 12:30:00,683.86,691.98,683.25,690.65,17034.0,683.86,691.98,683.25,690.65,17034.0
2021-08-20 13:00:00,690.62,691.74,688.48,690.44,9015.0,690.62,691.74,688.48,690.44,9015.0
2021-08-20 13:30:00,690.45,690.45,685.52,685.52,10587.0,690.45,690.45,685.52,685.52,10587.0
2021-08-20 14:00:00,686.31,688.23,685.79,686.58,4691.0,686.31,688.23,685.79,686.58,4691.0
2021-08-20 14:30:00,685.27,687.08,684.6,687.08,4436.0,685.27,687.08,684.6,687.08,4436.0
2021-08-20 15:00:00,686.98,687.62,685.38,687.61,5459.0,686.98,687.62,685.38,687.61,5459.0
2021-08-20 15:30:00,687.5,691.45,687.39,690.93,28892.0,687.5,691.45,687.39,690.93,28892.0
2021-08-23 09:30:00,695.7,697.28,691.35,693.5,12978.0,695.7,697.28,691.35,693.5,12978.0
2021-08-23 10:00:00,693.26,698.8,691.94,698.14,10607.0,693.26,698.8,691.94,698.14,10607.0
2021-08-23 10:30:00,696.06,698.3,692.73,697.61,9331.0,696.06,698.3,692.73,697.61,9331.0
2021-08-23 11:00:00,697.88,698.2,693.19,694.32,4855.0,697.88,698.2,693.19,694.32,4855.0
2021-08-23 11:30:00,694.49,696.71,692.75,696.17,5170.0,694.49,696.71,692.75,696.17,5170.0
2021-08-23 12:00:00,696.66,697.25,694.06,695.38,8674.0,696.66,697.25,694.06,695.38,8674.0
2021-08-23 12:30:00,696.4,700.75,696.03,700.74,3959.0,696.4,700.75,696.03,700.74,3959.0
2021-08-23 13:00:00,701.69,701.95,699.75,700.35,4664.0,701.69,701.95,699.75,700.35,4664.0
2021-08-23 13:30:00,700.68,701.57,699.46,699.5,4954.0,700.68,701.57,699.46,699.5,4954.0
2021-08-23 14:00:00,700.0,700.0,697.29,698.63,3094.0,700.0,700.0,697.29,698.63,3094.0
2021-08-23 14:30:00,698.38,699.0,696.85,698.9,5689.0,698.38,699.0,696.85,698.9,5689.0
2021-08-23 15:00:00,698.24,699.09,693.9,695.69,7879.0,698.24,699.09,693.9,695.69,7879.0
2021-08-23 15:30:00,695.38,697.5,693.06,693.1,21167.0,695.38,697.5,693.06,693.1,21167.0
2021-08-24 09:30:00,698.01,698.19,694.56,696.03,7973.0,698.01,698.19,694.56,696.03,7973.0
2021-08-24 10:00:00,694.84,698.7,693.22,698.27,12703.0,694.84,698.7,693.22,698.27,12703.0
2021-08-24 10:30:00,697.6,697.93,695.48,697.11,6866.0,697.6,697.93,695.48,697.11,6866.0
2021-08-24 11:00:00,698.0,701.0,697.63,701.0,4442.0,698.0,701.0,697.63,701.0,4442.0
2021-08-24 11:30:00,700.61,702.77,700.36,702.13,4600.0,700.61,702.77,700.36,702.13,4600.0
2021-08-24 12:00:00,702.61,702.71,700.8,701.24,3051.0,702.61,702.71,700.8,701.24,3051.0
2021-08-24 12:30:00,701.36,702.51,700.48,702.51,5899.0,701.36,702.51,700.48,702.51,5899.0
2021-08-24 13:00:00,702.47,702.47,700.37,702.3,5811.0,702.47,702.47,700.37,702.3,5811.0
2021-08-24 13:30:00,702.62,703.75,702.03,703.75,5119.0,702.62,703.75,702.03,703.75,5119.0
2021-08-24 14:00:00,704.41,707.03,704.18,705.31,5824.0,704.41,707.03,704.18,705.31,5824.0
2021-08-24 14:30:00,705.85,708.0,705.57,708.0,3997.0,705.85,708.0,705.57,708.0,3997.0
2021-08-24 15:00:00,707.39,707.39,703.65,704.13,3972.0,707.39,707.39,703.65,704.13,3972.0
2021-08-24 15:30:00,704.0,704.08,699.62,700.69,11849.0,704.0,704.08,699.62,700.69,11849.0
2021-08-25 09:30:00,703.55,703.55,695.45,695.75,17328.0,703.55,703.55,695.45,695.75,17328.0
2021-08-25 10:00:00,695.91,695.92,692.3,694.41,11043.0,695.91,695.92,692.3,694.41,11043.0
2021-08-25 10:30:00,693.58,696.51,691.17,696.51,17072.0,693.58,696.51,691.17,696.51,17072.0
2021-08-25 11:00:00,696.97,700.06,696.53,699.75,26729.0,696.97,700.06,696.53,699.75,26729.0
2021-08-25 11:30:00,699.99,701.1,698.55,701.03,22616.0,699.99,701.1,698.55,701.03,22616.0
2021-08-25 12:00:00,702.14,703.91,700.29,701.1,7405.0,702.14,703.91,700.29,701.1,7405.0
2021-08-25 12:30:00,700.68,700.98,699.61,700.77,7765.0,700.68,700.98,699.61,700.77,7765.0
2021-08-25 13:00:00,700.0,701.63,699.85,699.99,4138.0,700.0,701.63,699.85,699.99,4138.0
2021-08-25 13:30:00,701.26,703.81,701.02,703.81,6216.0,701.26,703.81,701.02,703.81,6216.0
2021-08-25 14:00:00,703.81,706.2,703.8,706.2,10614.0,703.81,706.2,703.8,706.2,10614.0
2021-08-25 14:30:00,706.7,707.87,706.18,707.16,7760.0,706.7,707.87,706.18,707.16,7760.0
2021-08-25 15:00:00,707.17,708.0,705.0,707.46,6380.0,707.17,708.0,705.0,707.46,6380.0
2021-08-25 15:30:00,707.83,711.42,707.74,708.43,39420.0,707.83,711.42,707.74,708.43,39420.0
2021-08-26 09:30:00,726.81,726.81,707.61,709.97,44427.0,726.81,726.81,707.61,709.97,44427.0
2021-08-26 10:00:00,711.24,712.76,701.04,704.7,21058.0,711.24,712.76,701.04,704.7,21058.0
2021-08-26 10:30:00,704.55,705.8,697.52,703.68,34928.0,704.55,705.8,697.52,703.68,34928.0
2021-08-26 11:00:00,703.42,705.5,698.42,701.68,16987.0,703.42,705.5,698.42,701.68,16987.0
2021-08-26 11:30:00,701.67,702.29,699.0,699.12,9192.0,701.67,702.29,699.0,699.12,9192.0
2021-08-26 12:00:00,699.23,703.95,699.19,703.95,7969.0,699.23,703.95,699.19,703.95,7969.0
2021-08-26 12:30:00,704.04,707.56,703.81,705.03,8976.0,704.04,707.56,703.81,705.03,8976.0
2021-08-26 13:00:00,704.68,704.99,703.51,704.37,5000.0,704.68,704.99,703.51,704.37,5000.0
2021-08-26 13:30:00,704.66,709.0,704.66,708.19,11776.0,704.66,709.0,704.66,708.19,11776.0
2021-08-26 14:00:00,708.38,711.0,707.81,707.85,17353.0,708.38,711.0,707.81,707.85,17353.0
2021-08-26 14:30:00,707.82,708.54,705.01,705.06,14848.0,707.82,708.54,705.01,705.06,14848.0
2021-08-26 15:00:00,705.67,708.03,703.78,705.55,15825.0,705.67,708.03,703.78,705.55,15825.0
2021-08-26 15:30:00,705.58,710.47,705.57,709.51,43331.0,705.58,710.47,705.57,709.51,43331.0
2021-08-27 09:30:00,708.98,714.56,702.97,707.91,12099.0,708.98,714.56,702.97,707.91,12099.0
2021-08-27 10:00:00,707.88,713.92,707.88,710.04,10580.0,707.88,713.92,707.88,710.04,10580.0
2021-08-27 10:30:00,709.99,715.0,709.66,713.0,12638.0,709.99,715.0,709.66,713.0,12638.0
2021-08-27 11:00:00,713.29,715.9,711.21,714.78,8717.0,713.29,715.9,711.21,714.78,8717.0
2021-08-27 11:30:00,714.6,716.2,712.87,713.83,3277.0,714.6,716.2,712.87,713.83,3277.0
2021-08-27 12:00:00,714.84,714.84,711.9,712.39,3447.0,714.84,714.84,711.9,712.39,3447.0
2021-08-27 12:30:00,712.31,713.54,711.92,711.92,1816.0,712.31,713.54,711.92,711.92,1816.0
2021-08-27 13:00:00,711.24,712.0,710.56,711.79,5478.0,711.24,712.0,710.56,711.79,5478.0
2021-08-27 13:30:00,711.7,713.54,711.59,713.04,13760.0,711.7,713.54,711.59,713.04,13760.0
2021-08-27 14:00:00,713.32,714.16,712.38,713.61,3043.0,713.32,714.16,712.38,713.61,3043.0
2021-08-27 14:30:00,713.5,713.5,710.41,710.41,4227.0,713.5,713.5,710.41,710.41,4227.0
2021-08-27 15:00:00,710.38,712.29,709.78,711.41,8438.0,710.38,712.29,709.78,711.41,8438.0
2021-08-27 15:30:00,711.29,711.36,706.01,706.01,26746.0,711.29,711.36,706.01,706.01,26746.0
2021-08-30 09:30:00,711.48,730.0,709.31,729.66,45629.0,711.48,730.0,709.31,729.66,45629.0
2021-08-30 10:00:00,730.32,730.53,725.66,726.44,16463.0,730.32,730.53,725.66,726.44,16463.0
2021-08-30 10:30:00,726.97,728.45,723.68,726.1,18402.0,726.97,728.45,723.68,726.1,18402.0
2021-08-30 11:00:00,726.54,728.98,723.78,724.62,7500.0,726.54,728.98,723.78,724.62,7500.0
2021-08-30 11:30:00,724.82,724.82,722.01,723.22,11429.0,724.82,724.82,722.01,723.22,11429.0
2021-08-30 12:00:00,723.24,724.08,719.32,719.32,11899.0,723.24,724.08,719.32,719.32,11899.0
2021-08-30 12:30:00,720.15,720.76,715.61,716.19,9973.0,720.15,720.76,715.61,716.19,9973.0
2021-08-30 13:00:00,716.0,716.43,714.45,716.12,6603.0,716.0,716.43,714.45,716.12,6603.0
2021-08-30 13:30:00,715.94,717.87,715.6,716.94,5967.0,715.94,717.87,715.6,716.94,5967.0
2021-08-30 14:00:00,717.02,718.47,715.01,715.01,5209.0,717.02,718.47,715.01,715.01,5209.0
2021-08-30 14:30:00,714.7,714.92,713.8,714.24,5815.0,714.7,714.92,713.8,714.24,5815.0
2021-08-30 15:00:00,714.38,715.83,713.55,715.83,10536.0,714.38,715.83,713.55,715.83,10536.0
2021-08-30 15:30:00,716.0,718.78,714.9,715.84,31116.0,716.0,718.78,714.9,715.84,31116.0
2021-08-31 09:30:00,711.95,712.05,703.35,705.51,23369.0,711.95,712.05,703.35,705.51,23369.0
2021-08-31 10:00:00,705.81,706.64,693.74,697.49,27266.0,705.81,706.64,693.74,697.49,27266.0
2021-08-31 10:30:00,697.28,699.17,694.01,695.5,13299.0,697.28,699.17,694.01,695.5,13299.0
2021-08-31 11:00:00,695.12,696.32,692.42,695.59,10945.0,695.12,696.32,692.42,695.59,10945.0
2021-08-31 11:30:00,696.7,698.52,695.35,697.74,10900.0,696.7,698.52,695.35,697.74,10900.0
2021-08-31 12:00:00,697.95,700.78,696.97,698.58,15574.0,697.95,700.78,696.97,698.58,15574.0
2021-08-31 12:30:00,698.0,703.0,697.62,701.0,12917.0,698.0,703.0,697.62,701.0,12917.0
2021-08-31 13:00:00,700.76,702.63,700.76,702.63,3700.0,700.76,702.63,700.76,702.63,3700.0
2021-08-31 13:30:00,702.56,707.4,702.31,706.99,15052.0,702.56,707.4,702.31,706.99,15052.0
2021-08-31 14:00:00,707.28,709.94,705.18,705.94,11722.0,707.28,709.94,705.18,705.94,11722.0
2021-08-31 14:30:00,706.76,708.1,706.52,708.05,5334.0,706.76,708.1,706.52,708.05,5334.0
2021-08-31 15:00:00,708.25,708.25,701.45,701.85,10768.0,708.25,708.25,701.45,701.85,10768.0
2021-08-31 15:30:00,701.89,704.46,700.31,701.58,29676.0,701.89,704.46,700.31,701.58,29676.0
2021-09-01 09:30:00,701.3,703.58,699.04,703.26,16803.0,701.3,703.58,699.04,703.26,16803.0
2021-09-01 10:00:00,704.89,706.28,701.63,702.3,10948.0,704.89,706.28,701.63,702.3,10948.0
2021-09-01 10:30:00,703.69,707.18,703.45,703.46,8077.0,703.69,707.18,703.45,703.46,8077.0
2021-09-01 11:00:00,703.66,705.0,701.61,705.0,12492.0,703.66,705.0,701.61,705.0,12492.0
2021-09-01 11:30:00,705.14,707.99,702.85,706.55,10920.0,705.14,707.99,702.85,706.55,10920.0
2021-09-01 12:00:00,706.17,708.42,705.7,706.73,9735.0,706.17,708.42,705.7,706.73,9735.0
2021-09-01 12:30:00,707.42,710.53,707.42,710.53,5504.0,707.42,710.53,707.42,710.53,5504.0
2021-09-01 13:00:00,710.54,710.54,704.0,706.63,15403.0,710.54,710.54,704.0,706.63,15403.0
2021-09-01 13:30:00,706.62,706.62,704.92,705.42,1788.0,706.62,706.62,704.92,705.42,1788.0
2021-09-01 14:00:00,705.01,706.33,704.55,706.33,5839.0,705.01,706.33,704.55,706.33,5839.0
2021-09-01 14:30:00,706.51,706.89,705.08,706.81,6053.0,706.51,706.89,705.08,706.81,6053.0
2021-09-01 15:00:00,706.85,708.77,706.1,707.3,3104.0,706.85,708.77,706.1,707.3,3104.0
2021-09-01 15:30:00,707.3,707.64,704.44,704.87,43277.0,707.3,707.64,704.44,704.87,43277.0
2021-09-02 09:30:00,707.0,711.68,689.27,691.92,47856.0,707.0,711.68,689.27,691.92,47856.0
2021-09-02 10:00:00,691.41,695.0,684.43,684.43,30155.0,691.41,695.0,684.43,684.43,30155.0
2021-09-02 10:30:00,684.5,685.55,674.25,685.55,84181.0,684.5,685.55,674.25,685.55,84181.0
2021-09-02 11:00:00,686.26,686.46,681.0,681.89,28581.0,686.26,686.46,681.0,681.89,28581.0
2021-09-02 11:30:00,681.9,683.53,680.31,680.31,15824.0,681.9,683.53,680.31,680.31,15824.0
2021-09-02 12:00:00,680.46,682.15,678.88,679.93,20877.0,680.46,682.15,678.88,679.93,20877.0
2021-09-02 12:30:00,680.7,681.71,678.4,681.11,15740.0,680.7,681.71,678.4,681.11,15740.0
2021-09-02 13:00:00,681.11,681.78,677.0,677.0,28212.0,681.11,681.78,677.0,677.0,28212.0
2021-09-02 13:30:00,677.18,678.51,671.5,672.86,53423.0,677.18,678.51,671.5,672.86,53423.0
2021-09-02 14:00:00,672.38,673.14,669.5,669.5,19392.0,672.38,673.14,669.5,669.5,19392.0
2021-09-02 14:30:00,669.0,672.41,668.7,671.45,32285.0,669.0,672.41,668.7,671.45,32285.0
2021-09-02 15:00:00,672.19,676.07,671.47,676.07,39115.0,672.19,676.07,671.47,676.07,39115.0
2021-09-02 15:30:00,676.4,676.67,670.45,672.92,97835.0,676.4,676.67,670.45,672.92,97835.0
2021-09-03 09:30:00,672.0,674.75,663.01,665.29,40707.0,672.0,674.75,663.01,665.29,40707.0
2021-09-03 10:00:00,665.91,674.3,660.0,674.17,37229.0,665.91,674.3,660.0,674.17,37229.0
2021-09-03 10:30:00,674.6,677.86,671.42,676.39,14046.0,674.6,677.86,671.42,676.39,14046.0
2021-09-03 11:00:00,676.97,680.76,675.0,680.66,17290.0,676.97,680.76,675.0,680.66,17290.0
2021-09-03 11:30:00,680.79,684.77,680.59,683.0,13680.0,680.79,684.77,680.59,683.0,13680.0
2021-09-03 12:00:00,683.67,683.67,681.0,682.96,9903.0,683.67,683.67,681.0,682.96,9903.0
2021-09-03 12:30:00,683.44,683.7,680.9,683.12,7152.0,683.44,683.7,680.9,683.12,7152.0
2021-09-03 13:00:00,683.64,683.84,681.0,682.57,8465.0,683.64,683.84,681.0,682.57,8465.0
2021-09-03 13:30:00,682.32,682.56,678.18,678.18,9287.0,682.32,682.56,678.18,678.18,9287.0
2021-09-03 14:00:00,678.58,681.43,678.11,680.04,6786.0,678.58,681.43,678.11,680.04,6786.0
2021-09-03 14:30:00,680.04,680.16,679.01,679.25,4562.0,680.04,680.16,679.01,679.25,4562.0
2021-09-03 15:00:00,679.28,681.19,679.28,680.3,10761.0,679.28,681.19,679.28,680.3,10761.0
2021-09-03 15:30:00,680.41,680.75,678.6,678.6,34361.0,680.41,680.75,678.6,678.6,34361.0
2021-09-07 09:30:00,683.7,686.0,672.73,674.98,36930.0,683.7,686.0,672.73,674.98,36930.0
2021-09-07 10:00:00,677.34,677.97,671.12,671.12,16895.0,677.34,677.97,671.12,671.12,16895.0
2021-09-07 10:30:00,671.8,672.17,668.26,669.63,23810.0,671.8,672.17,668.26,669.63,23810.0
2021-09-07 11:00:00,669.77,671.39,666.09,669.01,10360.0,669.77,671.39,666.09,669.01,10360.0
2021-09-07 11:30:00,669.84,670.28,666.0,666.64,8061.0,669.84,670.28,666.0,666.64,8061.0
2021-09-07 12:00:00,666.0,669.65,665.5,668.8,7577.0,666.0,669.65,665.5,668.8,7577.0
2021-09-07 12:30:00,667.4,667.4,663.03,666.31,14270.0,667.4,667.4,663.03,666.31,14270.0
2021-09-07 13:00:00,667.5,668.32,664.79,667.27,21704.0,667.5,668.32,664.79,667.27,21704.0
2021-09-07 13:30:00,667.46,670.05,667.46,669.96,7320.0,667.46,670.05,667.46,669.96,7320.0
2021-09-07 14:00:00,670.04,670.95,668.13,669.01,8602.0,670.04,670.95,668.13,669.01,8602.0
2021-09-07 14:30:00,668.3,671.28,667.94,670.22,12596.0,668.3,671.28,667.94,670.22,12596.0
2021-09-07 15:00:00,670.22,670.72,669.0,669.45,12397.0,670.22,670.72,669.0,669.45,12397.0
2021-09-07 15:30:00,669.3,669.44,664.08,665.27,55473.0,669.3,669.44,664.08,665.27,55473.0
2021-09-08 09:30:00,665.01,667.24,656.63,659.72,62939.0,665.01,667.24,656.63,659.72,62939.0
2021-09-08 10:00:00,659.24,661.88,651.69,651.98,24251.0,659.24,661.88,651.69,651.98,24251.0
2021-09-08 10:30:00,653.53,654.3,647.99,651.02,52420.0,653.53,654.3,647.99,651.02,52420.0
2021-09-08 11:00:00,651.04,654.21,650.82,654.21,45262.0,651.04,654.21,650.82,654.21,45262.0
2021-09-08 11:30:00,655.57,656.66,652.3,655.11,27130.0,655.57,656.66,652.3,655.11,27130.0
2021-09-08 12:00:00,655.07,656.97,654.61,654.87,18199.0,655.07,656.97,654.61,654.87,18199.0
2021-09-08 12:30:00,655.66,658.3,655.21,656.59,13378.0,655.66,658.3,655.21,656.59,13378.0
2021-09-08 13:00:00,657.08,659.59,656.34,659.59,34993.0,657.08,659.59,656.34,659.59,34993.0
2021-09-08 13:30:00,659.71,660.0,656.82,659.24,17384.0,659.71,660.0,656.82,659.24,17384.0
2021-09-08 14:00:00,659.48,663.74,659.39,662.08,29338.0,659.48,663.74,659.39,662.08,29338.0
2021-09-08 14:30:00,662.18,666.75,662.13,665.02,36958.0,662.18,666.75,662.13,665.02,36958.0
2021-09-08 15:00:00,665.98,668.99,664.63,667.66,37339.0,665.98,668.99,664.63,667.66,37339.0
2021-09-08 15:30:00,667.48,673.72,665.02,672.65,147539.0,667.48,673.72,665.02,672.65,147539.0
2021-09-09 09:30:00,706.28,721.6,692.01,720.63,344678.0,706.28,721.6,692.01,720.63,344678.0
2021-09-09 10:00:00,720.98,728.88,720.97,722.2,210711.0,720.98,728.88,720.97,722.2,210711.0
2021-09-09 10:30:00,723.62,730.5,721.79,726.58,83783.0,723.62,730.5,721.79,726.58,83783.0
2021-09-09 11:00:00,725.31,733.99,721.12,723.37,95727.0,725.31,733.99,721.12,723.37,95727.0
2021-09-09 11:30:00,723.88,733.63,722.85,732.15,71010.0,723.88,733.63,722.85,732.15,71010.0
2021-09-09 12:00:00,733.25,733.28,723.5,726.79,46512.0,733.25,733.28,723.5,726.79,46512.0
2021-09-09 12:30:00,726.79,726.79,723.29,726.2,30786.0,726.79,726.79,723.29,726.2,30786.0
2021-09-09 13:00:00,725.73,726.67,722.64,724.82,56783.0,725.73,726.67,722.64,724.82,56783.0
2021-09-09 13:30:00,724.82,728.8,724.1,725.34,46702.0,724.82,728.8,724.1,725.34,46702.0
2021-09-09 14:00:00,726.19,726.66,722.21,724.89,79460.0,726.19,726.66,722.21,724.89,79460.0
2021-09-09 14:30:00,724.8,729.2,724.57,728.13,45098.0,724.8,729.2,724.57,728.13,45098.0
2021-09-09 15:00:00,728.19,729.99,724.59,726.55,42121.0,728.19,729.99,724.59,726.55,42121.0
2021-09-09 15:30:00,726.55,731.38,723.62,724.33,168721.0,726.55,731.38,723.62,724.33,168721.0
2021-09-10 09:30:00,721.32,733.1,720.36,727.58,94547.0,721.32,733.1,720.36,727.58,94547.0
2021-09-10 10:00:00,727.24,727.61,713.0,713.36,54676.0,727.24,727.61,713.0,713.36,54676.0
2021-09-10 10:30:00,713.36,713.61,706.19,707.5,63200.0,713.36,713.61,706.19,707.5,63200.0
2021-09-10 11:00:00,707.63,709.48,705.0,708.53,35352.0,707.63,709.48,705.0,708.53,35352.0
2021-09-10 11:30:00,708.06,708.24,705.0,705.97,17290.0,708.06,708.24,705.0,705.97,17290.0
2021-09-10 12:00:00,705.75,707.49,703.0,706.7,23602.0,705.75,707.49,703.0,706.7,23602.0
2021-09-10 12:30:00,706.98,709.85,706.85,708.71,14098.0,706.98,709.85,706.85,708.71,14098.0
2021-09-10 13:00:00,708.78,713.28,708.77,711.36,20231.0,708.78,713.28,708.77,711.36,20231.0
2021-09-10 13:30:00,711.7,712.58,708.32,709.69,22050.0,711.7,712.58,708.32,709.69,22050.0
2021-09-10 14:00:00,709.74,710.23,707.35,707.56,18452.0,709.74,710.23,707.35,707.56,18452.0
2021-09-10 14:30:00,707.75,708.16,699.28,699.75,21515.0,707.75,708.16,699.28,699.75,21515.0
2021-09-10 15:00:00,699.74,701.19,696.75,701.12,27995.0,699.74,701.19,696.75,701.12,27995.0
2021-09-10 15:30:00,700.86,701.61,692.54,694.75,69126.0,700.86,701.61,692.54,694.75,69126.0
2021-09-13 09:30:00,692.24,695.4,680.48,694.6,58169.0,692.24,695.4,680.48,694.6,58169.0
2021-09-13 10:00:00,694.0,694.36,687.71,692.54,30632.0,694.0,694.36,687.71,692.54,30632.0
2021-09-13 10:30:00,693.22,705.0,690.46,702.3,41666.0,693.22,705.0,690.46,702.3,41666.0
2021-09-13 11:00:00,703.0,703.78,695.93,697.12,11704.0,703.0,703.78,695.93,697.12,11704.0
2021-09-13 11:30:00,699.43,701.0,697.42,698.59,8461.0,699.43,701.0,697.42,698.59,8461.0
2021-09-13 12:00:00,698.01,698.16,695.28,695.82,8259.0,698.01,698.16,695.28,695.82,8259.0
2021-09-13 12:30:00,695.83,698.52,695.45,698.51,3876.0,695.83,698.52,695.45,698.51,3876.0
2021-09-13 13:00:00,698.49,699.61,697.6,697.62,7378.0,698.49,699.61,697.6,697.62,7378.0
2021-09-13 13:30:00,698.06,698.32,691.6,697.0,13386.0,698.06,698.32,691.6,697.0,13386.0
2021-09-13 14:00:00,697.48,697.92,695.75,696.85,7696.0,697.48,697.92,695.75,696.85,7696.0
2021-09-13 14:30:00,696.77,699.61,696.25,699.41,4861.0,696.77,699.61,696.25,699.41,4861.0
2021-09-13 15:00:00,698.7,703.42,698.13,702.78,18404.0,698.7,703.42,698.13,702.78,18404.0
2021-09-13 15:30:00,702.83,702.99,699.71,699.95,31391.0,702.83,702.99,699.71,699.95,31391.0
2021-09-14 09:30:00,700.01,704.86,697.2,699.1,21984.0,700.01,704.86,697.2,699.1,21984.0
2021-09-14 10:00:00,699.1,705.22,697.0,704.46,14940.0,699.1,705.22,697.0,704.46,14940.0
2021-09-14 10:30:00,704.43,704.43,697.0,698.32,16268.0,704.43,704.43,697.0,698.32,16268.0
2021-09-14 11:00:00,699.98,701.88,698.71,701.05,16299.0,699.98,701.88,698.71,701.05,16299.0
2021-09-14 11:30:00,701.08,706.28,700.96,706.27,9656.0,701.08,706.28,700.96,706.27,9656.0
2021-09-14 12:00:00,706.9,706.9,704.34,706.07,5564.0,706.9,706.9,704.34,706.07,5564.0
2021-09-14 12:30:00,706.44,706.9,701.75,702.4,8078.0,706.44,706.9,701.75,702.4,8078.0
2021-09-14 13:00:00,702.57,702.82,699.3,702.26,10219.0,702.57,702.82,699.3,702.26,10219.0
2021-09-14 13:30:00,700.77,702.29,699.83,700.22,4480.0,700.77,702.29,699.83,700.22,4480.0
2021-09-14 14:00:00,699.94,700.01,695.03,695.8,9652.0,699.94,700.01,695.03,695.8,9652.0
2021-09-14 14:30:00,695.47,695.84,691.06,694.27,8908.0,695.47,695.84,691.06,694.27,8908.0
2021-09-14 15:00:00,693.7,693.88,690.18,690.64,13919.0,693.7,693.88,690.18,690.64,13919.0
2021-09-14 15:30:00,690.47,693.95,690.1,691.43,33638.0,690.47,693.95,690.1,691.43,33638.0
2021-09-15 09:30:00,686.36,690.81,678.02,680.98,23840.0,686.36,690.81,678.02,680.98,23840.0
2021-09-15 10:00:00,682.0,682.85,674.01,682.14,34291.0,682.0,682.85,674.01,682.14,34291.0
2021-09-15 10:30:00,682.08,684.52,678.62,681.92,31538.0,682.08,684.52,678.62,681.92,31538.0
2021-09-15 11:00:00,681.88,689.89,681.88,687.27,15117.0,681.88,689.89,681.88,687.27,15117.0
2021-09-15 11:30:00,687.29,690.24,686.18,689.46,14900.0,687.29,690.24,686.18,689.46,14900.0
2021-09-15 12:00:00,688.65,690.0,687.54,688.01,15738.0,688.65,690.0,687.54,688.01,15738.0
2021-09-15 12:30:00,687.66,692.99,687.66,692.13,36127.0,687.66,692.99,687.66,692.13,36127.0
2021-09-15 13:00:00,692.0,694.43,691.68,694.15,10540.0,692.0,694.43,691.68,694.15,10540.0
2021-09-15 13:30:00,694.14,694.58,690.43,690.43,8265.0,694.14,694.58,690.43,690.43,8265.0
2021-09-15 14:00:00,691.3,691.36,687.0,687.0,10307.0,691.3,691.36,687.0,687.0,10307.0
2021-09-15 14:30:00,687.74,688.09,686.13,686.41,10574.0,687.74,688.09,686.13,686.41,10574.0
2021-09-15 15:00:00,686.16,688.85,686.16,688.31,11023.0,686.16,688.85,686.16,688.31,11023.0
2021-09-15 15:30:00,687.72,689.63,684.55,686.08,54789.0,687.72,689.63,684.55,686.08,54789.0
2021-09-16 09:30:00,681.1,691.42,681.1,690.62,11601.0,681.1,691.42,681.1,690.62,11601.0
2021-09-16 10:00:00,690.11,690.6,686.01,687.72,9480.0,690.11,690.6,686.01,687.72,9480.0
2021-09-16 10:30:00,687.15,690.02,683.03,685.09,12776.0,687.15,690.02,683.03,685.09,12776.0
2021-09-16 11:00:00,686.48,686.93,684.21,686.93,4877.0,686.48,686.93,684.21,686.93,4877.0
2021-09-16 11:30:00,686.5,687.11,683.79,685.12,5875.0,686.5,687.11,683.79,685.12,5875.0
2021-09-16 12:00:00,685.19,685.19,680.01,680.01,11592.0,685.19,685.19,680.01,680.01,11592.0
2021-09-16 12:30:00,679.56,681.44,678.78,678.78,5780.0,679.56,681.44,678.78,678.78,5780.0
2021-09-16 13:00:00,678.95,679.68,676.29,676.48,10548.0,678.95,679.68,676.29,676.48,10548.0
2021-09-16 13:30:00,676.0,678.17,673.94,677.89,13868.0,676.0,678.17,673.94,677.89,13868.0
2021-09-16 14:00:00,678.15,685.37,678.0,685.35,34615.0,678.15,685.37,678.0,685.35,34615.0
2021-09-16 14:30:00,685.91,687.0,683.43,685.23,17938.0,685.91,687.0,683.43,685.23,17938.0
2021-09-16 15:00:00,685.21,688.0,685.08,686.99,7710.0,685.21,688.0,685.08,686.99,7710.0
2021-09-16 15:30:00,686.93,686.93,683.49,686.46,35162.0,686.93,686.93,683.49,686.46,35162.0
2021-09-17 09:30:00,680.0,681.82,674.21,680.09,35168.0,680.0,681.82,674.21,680.09,35168.0
2021-09-17 10:00:00,679.9,679.9,672.5,672.84,21985.0,679.9,679.9,672.5,672.84,21985.0
2021-09-17 10:30:00,672.0,678.49,669.92,676.48,17948.0,672.0,678.49,669.92,676.48,17948.0
2021-09-17 11:00:00,676.06,676.92,673.24,673.25,3734.0,676.06,676.92,673.24,673.25,3734.0
2021-09-17 11:30:00,672.25,673.48,671.01,673.09,4653.0,672.25,673.48,671.01,673.09,4653.0
2021-09-17 12:00:00,672.19,675.63,672.0,674.21,7680.0,672.19,675.63,672.0,674.21,7680.0
2021-09-17 12:30:00,674.89,677.46,674.55,677.24,6459.0,674.89,677.46,674.55,677.24,6459.0
2021-09-17 13:00:00,677.51,678.1,676.29,676.3,6511.0,677.51,678.1,676.29,676.3,6511.0
2021-09-17 13:30:00,676.42,676.74,672.85,673.76,13324.0,676.42,676.74,672.85,673.76,13324.0
2021-09-17 14:00:00,673.62,674.64,672.8,673.04,4540.0,673.62,674.64,672.8,673.04,4540.0
2021-09-17 14:30:00,672.57,673.8,672.34,673.37,10073.0,672.57,673.8,672.34,673.37,10073.0
2021-09-17 15:00:00,673.27,675.69,672.74,673.46,11216.0,673.27,675.69,672.74,673.46,11216.0
2021-09-17 15:30:00,673.54,675.97,671.75,671.75,65088.0,673.54,675.97,671.75,671.75,65088.0
2021-09-20 09:30:00,661.64,674.78,655.96,669.18,55058.0,661.64,674.78,655.96,669.18,55058.0
2021-09-20 10:00:00,670.0,672.24,665.03,669.89,33878.0,670.0,672.24,665.03,669.89,33878.0
2021-09-20 10:30:00,670.25,672.0,667.17,667.51,20647.0,670.25,672.0,667.17,667.51,20647.0
2021-09-20 11:00:00,667.68,672.02,666.48,671.22,9538.0,667.68,672.02,666.48,671.22,9538.0
2021-09-20 11:30:00,669.8,671.03,665.84,666.98,12394.0,669.8,671.03,665.84,666.98,12394.0
2021-09-20 12:00:00,666.8,666.8,662.15,662.15,12764.0,666.8,666.8,662.15,662.15,12764.0
2021-09-20 12:30:00,662.17,663.83,661.05,662.16,8572.0,662.17,663.83,661.05,662.16,8572.0
2021-09-20 13:00:00,662.49,663.0,660.0,660.69,10907.0,662.49,663.0,660.0,660.69,10907.0
2021-09-20 13:30:00,660.0,662.35,659.57,660.0,10508.0,660.0,662.35,659.57,660.0,10508.0
2021-09-20 14:00:00,660.26,662.85,659.3,660.0,15764.0,660.26,662.85,659.3,660.0,15764.0
2021-09-20 14:30:00,659.67,663.67,659.01,662.28,21481.0,659.67,663.67,659.01,662.28,21481.0
2021-09-20 15:00:00,661.6,662.52,660.02,662.06,10305.0,661.6,662.52,660.02,662.06,10305.0
2021-09-20 15:30:00,662.83,669.29,662.01,668.36,43524.0,662.83,669.29,662.01,668.36,43524.0
2021-09-21 09:30:00,675.0,675.0,660.53,662.76,22167.0,675.0,675.0,660.53,662.76,22167.0
2021-09-21 10:00:00,663.75,666.84,657.0,660.64,48027.0,663.75,666.84,657.0,660.64,48027.0
2021-09-21 10:30:00,660.82,661.9,656.01,659.76,25617.0,660.82,661.9,656.01,659.76,25617.0
2021-09-21 11:00:00,660.04,669.99,659.96,664.42,12812.0,660.04,669.99,659.96,664.42,12812.0
2021-09-21 11:30:00,665.01,670.41,664.95,670.04,7492.0,665.01,670.41,664.95,670.04,7492.0
2021-09-21 12:00:00,670.04,672.57,669.75,670.61,6977.0,670.04,672.57,669.75,670.61,6977.0
2021-09-21 12:30:00,670.21,673.46,669.5,670.68,3666.0,670.21,673.46,669.5,670.68,3666.0
2021-09-21 13:00:00,671.0,678.99,670.11,678.28,11346.0,671.0,678.99,670.11,678.28,11346.0
2021-09-21 13:30:00,675.56,675.93,673.18,674.26,7788.0,675.56,675.93,673.18,674.26,7788.0
2021-09-21 14:00:00,674.55,677.0,674.26,676.26,21300.0,674.55,677.0,674.26,676.26,21300.0
2021-09-21 14:30:00,676.62,681.82,676.39,679.31,5872.0,676.62,681.82,676.39,679.31,5872.0
2021-09-21 15:00:00,679.19,681.75,678.5,681.14,8463.0,679.19,681.75,678.5,681.14,8463.0
2021-09-21 15:30:00,681.86,682.28,673.91,675.01,40756.0,681.86,682.28,673.91,675.01,40756.0
2021-09-22 09:30:00,675.78,682.66,672.26,681.91,18764.0,675.78,682.66,672.26,681.91,18764.0
2021-09-22 10:00:00,682.12,684.87,679.08,684.87,9242.0,682.12,684.87,679.08,684.87,9242.0
2021-09-22 10:30:00,684.87,688.88,684.11,685.16,19949.0,684.87,688.88,684.11,685.16,19949.0
2021-09-22 11:00:00,685.72,691.36,685.71,690.67,6905.0,685.72,691.36,685.71,690.67,6905.0
2021-09-22 11:30:00,690.97,694.46,688.9,690.17,20098.0,690.97,694.46,688.9,690.17,20098.0
2021-09-22 12:00:00,690.28,692.33,688.95,688.95,5781.0,690.28,692.33,688.95,688.95,5781.0
2021-09-22 12:30:00,689.31,690.58,687.58,688.24,4489.0,689.31,690.58,687.58,688.24,4489.0
2021-09-22 13:00:00,688.24,688.24,685.22,686.42,4010.0,688.24,688.24,685.22,686.42,4010.0
2021-09-22 13:30:00,686.85,687.71,685.0,685.0,4724.0,686.85,687.71,685.0,685.0,4724.0
2021-09-22 14:00:00,685.0,692.03,680.0,691.49,11464.0,685.0,692.03,680.0,691.49,11464.0
2021-09-22 14:30:00,691.06,691.64,683.06,684.14,16468.0,691.06,691.64,683.06,684.14,16468.0
2021-09-22 15:00:00,684.14,687.98,683.08,686.45,4923.0,684.14,687.98,683.08,686.45,4923.0
2021-09-22 15:30:00,686.45,688.97,685.32,685.32,18755.0,686.45,688.97,685.32,685.32,18755.0
2021-09-23 09:30:00,694.41,706.65,690.49,698.06,44465.0,694.41,706.65,690.49,698.06,44465.0
2021-09-23 10:00:00,697.0,698.26,689.17,690.52,9204.0,697.0,698.26,689.17,690.52,9204.0
2021-09-23 10:30:00,690.91,693.92,688.37,693.25,10741.0,690.91,693.92,688.37,693.25,10741.0
2021-09-23 11:00:00,692.32,692.59,685.56,686.36,10062.0,692.32,692.59,685.56,686.36,10062.0
2021-09-23 11:30:00,686.66,688.2,683.76,687.6,8965.0,686.66,688.2,683.76,687.6,8965.0
2021-09-23 12:00:00,688.78,691.09,685.9,688.32,8727.0,688.78,691.09,685.9,688.32,8727.0
2021-09-23 12:30:00,688.84,690.44,688.25,689.57,4974.0,688.84,690.44,688.25,689.57,4974.0
2021-09-23 13:00:00,690.15,692.51,689.84,691.6,6874.0,690.15,692.51,689.84,691.6,6874.0
2021-09-23 13:30:00,691.5,694.17,691.35,693.47,17286.0,691.5,694.17,691.35,693.47,17286.0
2021-09-23 14:00:00,693.82,694.34,690.61,690.61,8801.0,693.82,694.34,690.61,690.61,8801.0
2021-09-23 14:30:00,690.33,691.1,688.51,689.64,25656.0,690.33,691.1,688.51,689.64,25656.0
2021-09-23 15:00:00,689.78,689.95,686.69,687.84,11516.0,689.78,689.95,686.69,687.84,11516.0
2021-09-23 15:30:00,688.17,688.17,685.29,685.3,16357.0,688.17,688.17,685.29,685.3,16357.0
2021-09-24 09:30:00,679.0,683.24,674.01,682.96,18035.0,679.0,683.24,674.01,682.96,18035.0
2021-09-24 10:00:00,684.0,690.6,683.62,689.19,12218.0,684.0,690.6,683.62,689.19,12218.0
2021-09-24 10:30:00,689.0,690.81,686.09,690.2,13356.0,689.0,690.81,686.09,690.2,13356.0
2021-09-24 11:00:00,690.19,692.05,687.72,687.95,9469.0,690.19,692.05,687.72,687.95,9469.0
2021-09-24 11:30:00,687.8,694.58,687.77,694.38,11406.0,687.8,694.58,687.77,694.38,11406.0
2021-09-24 12:00:00,694.38,695.01,693.26,693.26,9674.0,694.38,695.01,693.26,693.26,9674.0
2021-09-24 12:30:00,692.93,694.29,691.9,692.56,2763.0,692.93,694.29,691.9,692.56,2763.0
2021-09-24 13:00:00,692.08,695.63,692.08,694.59,16340.0,692.08,695.63,692.08,694.59,16340.0
2021-09-24 13:30:00,694.69,694.69,691.92,692.2,7877.0,694.69,694.69,691.92,692.2,7877.0
2021-09-24 14:00:00,692.8,693.19,690.9,690.9,7181.0,692.8,693.19,690.9,690.9,7181.0
2021-09-24 14:30:00,691.37,691.37,688.71,689.78,11007.0,691.37,691.37,688.71,689.78,11007.0
2021-09-24 15:00:00,689.07,689.22,686.13,686.64,9914.0,689.07,689.22,686.13,686.64,9914.0
2021-09-24 15:30:00,687.09,687.85,684.06,686.0,22131.0,687.09,687.85,684.06,686.0,22131.0
2021-09-27 09:30:00,683.03,697.5,683.03,696.43,20406.0,683.03,697.5,683.03,696.43,20406.0
2021-09-27 10:00:00,696.05,701.0,693.49,698.34,20515.0,696.05,701.0,693.49,698.34,20515.0
2021-09-27 10:30:00,699.36,702.93,697.62,702.63,10083.0,699.36,702.93,697.62,702.63,10083.0
2021-09-27 11:00:00,703.0,708.58,702.54,705.88,26796.0,703.0,708.58,702.54,705.88,26796.0
2021-09-27 11:30:00,705.93,707.8,700.55,703.04,27355.0,705.93,707.8,700.55,703.04,27355.0
2021-09-27 12:00:00,702.83,703.49,700.56,700.86,4794.0,702.83,703.49,700.56,700.86,4794.0
2021-09-27 12:30:00,701.01,701.26,699.0,699.0,6875.0,701.01,701.26,699.0,699.0,6875.0
2021-09-27 13:00:00,698.52,698.67,695.43,695.96,15336.0,698.52,698.67,695.43,695.96,15336.0
2021-09-27 13:30:00,695.46,696.24,695.0,695.78,4314.0,695.46,696.24,695.0,695.78,4314.0
2021-09-27 14:00:00,696.49,703.2,696.41,701.57,24114.0,696.49,703.2,696.41,701.57,24114.0
2021-09-27 14:30:00,701.22,703.25,701.14,702.49,8132.0,701.22,703.25,701.14,702.49,8132.0
2021-09-27 15:00:00,702.49,704.78,702.39,704.4,9090.0,702.49,704.78,702.39,704.4,9090.0
2021-09-27 15:30:00,704.81,705.24,702.85,704.65,27134.0,704.81,705.24,702.85,704.65,27134.0
2021-09-28 09:30:00,695.97,700.28,693.54,693.54,16430.0,695.97,700.28,693.54,693.54,16430.0
2021-09-28 10:00:00,692.61,693.62,684.36,685.51,17300.0,692.61,693.62,684.36,685.51,17300.0
2021-09-28 10:30:00,686.54,694.61,683.28,692.79,17323.0,686.54,694.61,683.28,692.79,17323.0
2021-09-28 11:00:00,693.61,698.0,692.36,698.0,29185.0,693.61,698.0,692.36,698.0,29185.0
2021-09-28 11:30:00,696.69,699.47,696.69,698.78,13423.0,696.69,699.47,696.69,698.78,13423.0
2021-09-28 12:00:00,698.79,700.63,697.17,699.47,14575.0,698.79,700.63,697.17,699.47,14575.0
2021-09-28 12:30:00,699.54,700.48,693.22,693.58,8141.0,699.54,700.48,693.22,693.58,8141.0
2021-09-28 13:00:00,693.98,695.8,690.45,695.8,12179.0,693.98,695.8,690.45,695.8,12179.0
2021-09-28 13:30:00,694.8,695.05,691.4,691.84,10564.0,694.8,695.05,691.4,691.84,10564.0
2021-09-28 14:00:00,690.1,690.85,687.02,689.93,17193.0,690.1,690.85,687.02,689.93,17193.0
2021-09-28 14:30:00,689.75,693.47,688.0,692.19,13116.0,689.75,693.47,688.0,692.19,13116.0
2021-09-28 15:00:00,691.12,692.75,688.75,689.67,14597.0,691.12,692.75,688.75,689.67,14597.0
2021-09-28 15:30:00,689.79,690.3,682.7,683.66,49321.0,689.79,690.3,682.7,683.66,49321.0
2021-09-29 09:30:00,688.88,692.99,679.7,688.04,16429.0,688.88,692.99,679.7,688.04,16429.0
2021-09-29 10:00:00,686.0,689.0,678.55,678.55,31669.0,686.0,689.0,678.55,678.55,31669.0
2021-09-29 10:30:00,677.26,687.59,677.26,687.59,20804.0,677.26,687.59,677.26,687.59,20804.0
2021-09-29 11:00:00,688.41,696.48,687.85,694.7,30297.0,688.41,696.48,687.85,694.7,30297.0
2021-09-29 11:30:00,694.7,695.64,689.71,692.3,20131.0,694.7,695.64,689.71,692.3,20131.0
2021-09-29 12:00:00,690.57,690.57,682.61,684.02,11230.0,690.57,690.57,682.61,684.02,11230.0
2021-09-29 12:30:00,684.32,684.82,682.41,684.52,4089.0,684.32,684.82,682.41,684.52,4089.0
2021-09-29 13:00:00,683.87,687.0,683.7,684.74,14890.0,683.87,687.0,683.7,684.74,14890.0
2021-09-29 13:30:00,684.24,685.73,684.24,685.66,4387.0,684.24,685.73,684.24,685.66,4387.0
2021-09-29 14:00:00,686.05,689.5,686.05,689.5,3501.0,686.05,689.5,686.05,689.5,3501.0
2021-09-29 14:30:00,690.19,692.72,689.72,692.72,4438.0,690.19,692.72,689.72,692.72,4438.0
2021-09-29 15:00:00,692.96,693.29,690.19,692.47,11672.0,692.96,693.29,690.19,692.47,11672.0
2021-09-29 15:30:00,692.55,696.06,692.47,694.4,48521.0,692.55,696.06,692.47,694.4,48521.0
2021-09-30 09:30:00,686.94,688.69,671.91,672.6,67827.0,686.94,688.69,671.91,672.6,67827.0
2021-09-30 10:00:00,672.0,674.59,666.51,666.72,47997.0,672.0,674.59,666.51,666.72,47997.0
2021-09-30 10:30:00,666.73,671.08,664.39,667.46,58633.0,666.73,671.08,664.39,667.46,58633.0
2021-09-30 11:00:00,666.42,669.16,663.7,664.59,44012.0,666.42,669.16,663.7,664.59,44012.0
2021-09-30 11:30:00,664.9,667.09,661.39,664.71,41331.0,664.9,667.09,661.39,664.71,41331.0
2021-09-30 12:00:00,664.09,664.88,662.17,664.83,10585.0,664.09,664.88,662.17,664.83,10585.0
2021-09-30 12:30:00,664.25,666.41,663.55,665.9,8031.0,664.25,666.41,663.55,665.9,8031.0
2021-09-30 13:00:00,665.72,671.02,665.72,671.02,20309.0,665.72,671.02,665.72,671.02,20309.0
2021-09-30 13:30:00,670.42,673.93,669.68,673.62,28646.0,670.42,673.93,669.68,673.62,28646.0
2021-09-30 14:00:00,673.74,677.74,671.02,672.24,40112.0,673.74,677.74,671.02,672.24,40112.0
2021-09-30 14:30:00,672.91,677.41,671.36,674.46,13980.0,672.91,677.41,671.36,674.46,13980.0
2021-09-30 15:00:00,675.31,675.31,672.68,674.05,27789.0,675.31,675.31,672.68,674.05,27789.0
2021-09-30 15:30:00,674.05,675.72,664.58,665.73,169559.0,674.05,675.72,664.58,665.73,169559.0
2021-10-01 09:30:00,665.0,667.05,653.59,656.88,78417.0,665.0,667.05,653.59,656.88,78417.0
2021-10-01 10:00:00,659.3,662.29,646.08,646.65,66258.0,659.3,662.29,646.08,646.65,66258.0
2021-10-01 10:30:00,646.25,649.42,644.42,644.84,61729.0,646.25,649.42,644.42,644.84,61729.0
2021-10-01 11:00:00,645.11,648.58,641.0,647.94,35566.0,645.11,648.58,641.0,647.94,35566.0
2021-10-01 11:30:00,647.32,654.56,647.32,652.6,56915.0,647.32,654.56,647.32,652.6,56915.0
2021-10-01 12:00:00,653.25,654.07,650.35,651.79,26911.0,653.25,654.07,650.35,651.79,26911.0
2021-10-01 12:30:00,651.79,652.75,647.86,650.39,19383.0,651.79,652.75,647.86,650.39,19383.0
2021-10-01 13:00:00,650.26,653.98,649.75,652.22,25454.0,650.26,653.98,649.75,652.22,25454.0
2021-10-01 13:30:00,652.79,656.64,652.31,652.75,30607.0,652.79,656.64,652.31,652.75,30607.0
2021-10-01 14:00:00,652.58,657.42,652.55,655.75,11006.0,652.58,657.42,652.55,655.75,11006.0
2021-10-01 14:30:00,655.77,656.38,653.15,654.94,28575.0,655.77,656.38,653.15,654.94,28575.0
2021-10-01 15:00:00,655.28,656.22,653.09,653.13,31404.0,655.28,656.22,653.09,653.13,31404.0
2021-10-01 15:30:00,653.32,653.32,646.0,646.34,55715.0,653.32,653.32,646.0,646.34,55715.0
2021-10-04 09:30:00,646.98,648.33,634.18,636.65,59289.0,646.98,648.33,634.18,636.65,59289.0
2021-10-04 10:00:00,635.92,637.44,626.68,630.76,55667.0,635.92,637.44,626.68,630.76,55667.0
2021-10-04 10:30:00,629.75,631.18,621.0,621.83,50084.0,629.75,631.18,621.0,621.83,50084.0
2021-10-04 11:00:00,621.06,637.41,620.0,632.37,52653.0,621.06,637.41,620.0,632.37,52653.0
2021-10-04 11:30:00,632.48,637.4,630.05,636.46,19236.0,632.48,637.4,630.05,636.46,19236.0
2021-10-04 12:00:00,636.29,636.29,629.23,630.0,14445.0,636.29,636.29,629.23,630.0,14445.0
2021-10-04 12:30:00,630.43,632.56,629.94,630.87,8623.0,630.43,632.56,629.94,630.87,8623.0
2021-10-04 13:00:00,630.04,633.21,629.91,633.12,7774.0,630.04,633.21,629.91,633.12,7774.0
2021-10-04 13:30:00,632.88,633.57,629.45,633.56,28852.0,632.88,633.57,629.45,633.56,28852.0
2021-10-04 14:00:00,633.95,636.0,632.87,633.99,15331.0,633.95,636.0,632.87,633.99,15331.0
2021-10-04 14:30:00,634.17,634.33,630.39,630.39,18555.0,634.17,634.33,630.39,630.39,18555.0
2021-10-04 15:00:00,631.3,633.19,629.55,632.23,32750.0,631.3,633.19,629.55,632.23,32750.0
2021-10-04 15:30:00,632.65,634.66,630.56,631.8,66209.0,632.65,634.66,630.56,631.8,66209.0
2021-10-05 09:30:00,637.45,641.99,632.69,640.69,22795.0,637.45,641.99,632.69,640.69,22795.0
2021-10-05 10:00:00,641.69,646.47,640.61,645.95,7763.0,641.69,646.47,640.61,645.95,7763.0
2021-10-05 10:30:00,645.0,648.88,642.8,647.62,23525.0,645.0,648.88,642.8,647.62,23525.0
2021-10-05 11:00:00,646.0,646.0,642.0,642.0,11274.0,646.0,646.0,642.0,642.0,11274.0
2021-10-05 11:30:00,641.91,641.94,638.85,640.01,3424.0,641.91,641.94,638.85,640.01,3424.0
2021-10-05 12:00:00,640.06,640.38,636.2,637.15,8579.0,640.06,640.38,636.2,637.15,8579.0
2021-10-05 12:30:00,637.15,638.03,635.04,636.39,9022.0,637.15,638.03,635.04,636.39,9022.0
2021-10-05 13:00:00,635.87,637.6,634.67,636.65,16149.0,635.87,637.6,634.67,636.65,16149.0
2021-10-05 13:30:00,636.74,637.24,633.94,636.08,18619.0,636.74,637.24,633.94,636.08,18619.0
2021-10-05 14:00:00,635.88,635.88,631.21,632.49,13174.0,635.88,635.88,631.21,632.49,13174.0
2021-10-05 14:30:00,632.59,635.56,631.49,635.56,21103.0,632.59,635.56,631.49,635.56,21103.0
2021-10-05 15:00:00,635.01,636.8,634.97,634.97,5624.0,635.01,636.8,634.97,634.97,5624.0
2021-10-05 15:30:00,635.22,638.2,634.52,634.92,36262.0,635.22,638.2,634.52,634.92,36262.0
2021-10-06 09:30:00,632.07,637.17,628.94,630.23,22504.0,632.07,637.17,628.94,630.23,22504.0
2021-10-06 10:00:00,628.95,629.45,622.94,623.11,16382.0,628.95,629.45,622.94,623.11,16382.0
2021-10-06 10:30:00,623.85,628.48,622.46,628.17,30632.0,623.85,628.48,622.46,628.17,30632.0
2021-10-06 11:00:00,627.86,630.93,627.67,630.17,9423.0,627.86,630.93,627.67,630.17,9423.0
2021-10-06 11:30:00,629.59,633.04,627.51,633.04,14099.0,629.59,633.04,627.51,633.04,14099.0
2021-10-06 12:00:00,632.47,632.68,629.64,629.64,3801.0,632.47,632.68,629.64,629.64,3801.0
2021-10-06 12:30:00,629.89,632.1,629.89,630.76,8537.0,629.89,632.1,629.89,630.76,8537.0
2021-10-06 13:00:00,630.1,631.37,629.05,631.37,2537.0,630.1,631.37,629.05,631.37,2537.0
2021-10-06 13:30:00,631.81,636.0,631.74,635.7,10723.0,631.81,636.0,631.74,635.7,10723.0
2021-10-06 14:00:00,636.4,636.4,633.2,635.69,9479.0,636.4,636.4,633.2,635.69,9479.0
2021-10-06 14:30:00,635.38,636.7,632.06,632.06,7570.0,635.38,636.7,632.06,632.06,7570.0
2021-10-06 15:00:00,632.01,632.72,629.03,629.03,4997.0,632.01,632.72,629.03,629.03,4997.0
2021-10-06 15:30:00,629.22,631.88,627.41,630.52,29596.0,629.22,631.88,627.41,630.52,29596.0
2021-10-07 09:30:00,643.21,648.3,640.7,646.66,14937.0,643.21,648.3,640.7,646.66,14937.0
2021-10-07 10:00:00,646.67,653.61,642.26,648.38,65178.0,646.67,653.61,642.26,648.38,65178.0
2021-10-07 10:30:00,648.11,651.5,644.69,650.97,21861.0,648.11,651.5,644.69,650.97,21861.0
2021-10-07 11:00:00,651.75,657.89,651.74,653.71,22057.0,651.75,657.89,651.74,653.71,22057.0
2021-10-07 11:30:00,654.41,654.41,651.0,651.29,5276.0,654.41,654.41,651.0,651.29,5276.0
2021-10-07 12:00:00,651.49,651.71,650.0,651.71,4614.0,651.49,651.71,650.0,651.71,4614.0
2021-10-07 12:30:00,651.41,654.5,651.41,654.0,5885.0,651.41,654.5,651.41,654.0,5885.0
2021-10-07 13:00:00,654.45,657.0,652.47,656.21,28123.0,654.45,657.0,652.47,656.21,28123.0
2021-10-07 13:30:00,655.53,657.47,652.44,654.25,13078.0,655.53,657.47,652.44,654.25,13078.0
2021-10-07 14:00:00,654.51,655.02,648.74,650.57,27540.0,654.51,655.02,648.74,650.57,27540.0
2021-10-07 14:30:00,650.94,652.01,648.93,650.85,10994.0,650.94,652.01,648.93,650.85,10994.0
2021-10-07 15:00:00,651.0,652.22,650.0,650.91,14277.0,651.0,652.22,650.0,650.91,14277.0
2021-10-07 15:30:00,650.62,652.46,649.69,652.02,38558.0,650.62,652.46,649.69,652.02,38558.0
2021-10-08 09:30:00,645.62,652.0,643.32,643.97,21786.0,645.62,652.0,643.32,643.97,21786.0
2021-10-08 10:00:00,643.89,645.63,640.37,641.07,22846.0,643.89,645.63,640.37,641.07,22846.0
2021-10-08 10:30:00,641.76,642.75,638.17,638.3,12839.0,641.76,642.75,638.17,638.3,12839.0
2021-10-08 11:00:00,638.44,640.22,637.5,637.5,13962.0,638.44,640.22,637.5,637.5,13962.0
2021-10-08 11:30:00,636.7,638.51,636.1,637.46,16010.0,636.7,638.51,636.1,637.46,16010.0
2021-10-08 12:00:00,637.56,639.93,636.85,639.44,4418.0,637.56,639.93,636.85,639.44,4418.0
2021-10-08 12:30:00,639.47,641.55,639.46,641.55,2990.0,639.47,641.55,639.46,641.55,2990.0
2021-10-08 13:00:00,641.4,641.83,640.53,640.94,7906.0,641.4,641.83,640.53,640.94,7906.0
2021-10-08 13:30:00,641.55,642.18,640.49,642.18,1902.0,641.55,642.18,640.49,642.18,1902.0
2021-10-08 14:00:00,642.63,646.76,642.63,646.76,8466.0,642.63,646.76,642.63,646.76,8466.0
2021-10-08 14:30:00,647.23,648.9,646.28,648.32,6995.0,647.23,648.9,646.28,648.32,6995.0
2021-10-08 15:00:00,648.0,648.0,646.29,646.71,7812.0,648.0,648.0,646.29,646.71,7812.0
2021-10-08 15:30:00,646.84,646.92,644.51,646.79,27780.0,646.84,646.92,644.51,646.79,27780.0
2021-10-11 09:30:00,645.3,651.0,642.74,646.54,13225.0,645.3,651.0,642.74,646.54,13225.0
2021-10-11 10:00:00,647.65,648.3,644.14,644.46,6633.0,647.65,648.3,644.14,644.46,6633.0
2021-10-11 10:30:00,644.71,647.15,644.09,645.7,9681.0,644.71,647.15,644.09,645.7,9681.0
2021-10-11 11:00:00,644.89,646.17,644.55,646.1,2685.0,644.89,646.17,644.55,646.1,2685.0
2021-10-11 11:30:00,647.01,648.0,644.63,645.43,3766.0,647.01,648.0,644.63,645.43,3766.0
2021-10-11 12:00:00,645.41,645.41,641.85,643.0,7093.0,645.41,645.41,641.85,643.0,7093.0
2021-10-11 12:30:00,643.2,644.91,642.72,643.81,2663.0,643.2,644.91,642.72,643.81,2663.0
2021-10-11 13:00:00,643.64,643.81,642.36,642.61,5620.0,643.64,643.81,642.36,642.61,5620.0
2021-10-11 13:30:00,642.74,645.91,642.64,645.74,3743.0,642.74,645.91,642.64,645.74,3743.0
2021-10-11 14:00:00,644.99,645.7,642.66,643.04,3828.0,644.99,645.7,642.66,643.04,3828.0
2021-10-11 14:30:00,643.54,647.0,643.54,646.24,5863.0,643.54,647.0,643.54,646.24,5863.0
2021-10-11 15:00:00,646.61,646.61,642.0,642.0,4300.0,646.61,646.61,642.0,642.0,4300.0
2021-10-11 15:30:00,641.98,642.48,638.06,638.07,33515.0,641.98,642.48,638.06,638.07,33515.0
2021-10-12 09:30:00,642.23,648.0,638.0,638.0,13556.0,642.23,648.0,638.0,638.0,13556.0
2021-10-12 10:00:00,637.73,642.65,636.71,642.65,14847.0,637.73,642.65,636.71,642.65,14847.0
2021-10-12 10:30:00,642.72,645.54,641.59,645.17,8356.0,642.72,645.54,641.59,645.17,8356.0
2021-10-12 11:00:00,645.54,645.77,644.64,644.87,8109.0,645.54,645.77,644.64,644.87,8109.0
2021-10-12 11:30:00,645.43,646.1,644.62,645.5,17342.0,645.43,646.1,644.62,645.5,17342.0
2021-10-12 12:00:00,646.01,649.06,646.01,646.56,3154.0,646.01,649.06,646.01,646.56,3154.0
2021-10-12 12:30:00,646.91,646.91,644.83,645.2,3244.0,646.91,646.91,644.83,645.2,3244.0
2021-10-12 13:00:00,645.02,645.74,644.68,645.71,9182.0,645.02,645.74,644.68,645.71,9182.0
2021-10-12 13:30:00,645.84,646.61,645.03,645.5,2616.0,645.84,646.61,645.03,645.5,2616.0
2021-10-12 14:00:00,645.09,646.83,645.06,645.98,3860.0,645.09,646.83,645.06,645.98,3860.0
2021-10-12 14:30:00,645.84,646.48,644.83,645.6,5577.0,645.84,646.48,644.83,645.6,5577.0
2021-10-12 15:00:00,645.1,647.7,643.34,647.7,27837.0,645.1,647.7,643.34,647.7,27837.0
2021-10-12 15:30:00,647.12,647.78,642.5,646.04,45710.0,647.12,647.78,642.5,646.04,45710.0
2021-10-13 09:30:00,645.28,645.99,634.02,634.46,19884.0,645.28,645.99,634.02,634.46,19884.0
2021-10-13 10:00:00,635.04,637.59,632.3,632.76,17352.0,635.04,637.59,632.3,632.76,17352.0
2021-10-13 10:30:00,633.11,636.36,632.3,633.5,13748.0,633.11,636.36,632.3,633.5,13748.0
2021-10-13 11:00:00,633.76,636.69,632.94,635.16,6406.0,633.76,636.69,632.94,635.16,6406.0
2021-10-13 11:30:00,635.66,637.25,633.53,635.77,6952.0,635.66,637.25,633.53,635.77,6952.0
2021-10-13 12:00:00,635.49,637.99,635.47,637.99,8985.0,635.49,637.99,635.47,637.99,8985.0
2021-10-13 12:30:00,637.53,640.11,636.42,639.2,9368.0,637.53,640.11,636.42,639.2,9368.0
2021-10-13 13:00:00,639.03,639.89,637.18,638.18,5339.0,639.03,639.89,637.18,638.18,5339.0
2021-10-13 13:30:00,638.9,639.45,636.96,638.19,6211.0,638.9,639.45,636.96,638.19,6211.0
2021-10-13 14:00:00,637.9,639.1,634.94,635.34,15691.0,637.9,639.1,634.94,635.34,15691.0
2021-10-13 14:30:00,635.27,635.7,633.88,635.7,5260.0,635.27,635.7,633.88,635.7,5260.0
2021-10-13 15:00:00,635.99,639.0,635.99,638.66,9122.0,635.99,639.0,635.99,638.66,9122.0
2021-10-13 15:30:00,638.86,640.63,638.12,639.01,36865.0,638.86,640.63,638.12,639.01,36865.0
2021-10-14 09:30:00,638.5,642.53,637.25,641.5,21325.0,638.5,642.53,637.25,641.5,21325.0
2021-10-14 10:00:00,640.96,641.5,638.74,640.95,18798.0,640.96,641.5,638.74,640.95,18798.0
2021-10-14 10:30:00,641.37,643.53,640.52,642.61,15939.0,641.37,643.53,640.52,642.61,15939.0
2021-10-14 11:00:00,642.5,642.95,640.5,641.44,10408.0,642.5,642.95,640.5,641.44,10408.0
2021-10-14 11:30:00,641.93,646.09,640.88,646.09,9993.0,641.93,646.09,640.88,646.09,9993.0
2021-10-14 12:00:00,645.31,646.26,643.48,645.42,9795.0,645.31,646.26,643.48,645.42,9795.0
2021-10-14 12:30:00,645.6,647.31,645.43,646.71,7114.0,645.6,647.31,645.43,646.71,7114.0
2021-10-14 13:00:00,646.29,646.29,643.31,643.98,7034.0,646.29,646.29,643.31,643.98,7034.0
2021-10-14 13:30:00,644.25,645.22,643.87,645.22,4213.0,644.25,645.22,643.87,645.22,4213.0
2021-10-14 14:00:00,645.06,648.23,645.06,647.92,8478.0,645.06,648.23,645.06,647.92,8478.0
2021-10-14 14:30:00,647.75,649.41,647.66,649.27,7647.0,647.75,649.41,647.66,649.27,7647.0
2021-10-14 15:00:00,648.96,650.63,648.5,649.94,23095.0,648.96,650.63,648.5,649.94,23095.0
2021-10-14 15:30:00,649.95,653.78,649.94,652.77,42976.0,649.95,653.78,649.94,652.77,42976.0
2021-10-15 09:30:00,657.7,668.7,654.92,663.25,24725.0,657.7,668.7,654.92,663.25,24725.0
2021-10-15 10:00:00,663.75,665.88,662.87,664.89,17337.0,663.75,665.88,662.87,664.89,17337.0
2021-10-15 10:30:00,665.56,668.07,663.45,668.07,15646.0,665.56,668.07,663.45,668.07,15646.0
2021-10-15 11:00:00,668.29,670.85,664.0,666.58,15326.0,668.29,670.85,664.0,666.58,15326.0
2021-10-15 11:30:00,666.55,668.13,665.28,667.98,9816.0,666.55,668.13,665.28,667.98,9816.0
2021-10-15 12:00:00,668.21,673.04,667.93,673.04,24172.0,668.21,673.04,667.93,673.04,24172.0
2021-10-15 12:30:00,672.79,673.91,668.05,668.05,12102.0,672.79,673.91,668.05,668.05,12102.0
2021-10-15 13:00:00,668.0,669.2,665.48,665.48,9841.0,668.0,669.2,665.48,665.48,9841.0
2021-10-15 13:30:00,665.76,666.21,663.86,665.71,13745.0,665.76,666.21,663.86,665.71,13745.0
2021-10-15 14:00:00,666.02,669.64,665.45,666.33,18067.0,666.02,669.64,665.45,666.33,18067.0
2021-10-15 14:30:00,666.31,666.94,664.19,665.64,16029.0,666.31,666.94,664.19,665.64,16029.0
2021-10-15 15:00:00,665.64,666.27,661.61,664.5,20706.0,665.64,666.27,661.61,664.5,20706.0
2021-10-15 15:30:00,664.12,664.12,657.64,659.06,63684.0,664.12,664.12,657.64,659.06,63684.0
2021-10-18 09:30:00,657.43,673.78,657.39,671.59,17041.0,657.43,673.78,657.39,671.59,17041.0
2021-10-18 10:00:00,671.59,684.31,671.58,682.72,45907.0,671.59,684.31,671.58,682.72,45907.0
2021-10-18 10:30:00,682.86,688.21,682.07,684.87,24410.0,682.86,688.21,682.07,684.87,24410.0
2021-10-18 11:00:00,684.87,689.07,684.86,687.91,27313.0,684.87,689.07,684.86,687.91,27313.0
2021-10-18 11:30:00,688.0,694.79,688.0,692.09,38055.0,688.0,694.79,688.0,692.09,38055.0
2021-10-18 12:00:00,691.8,693.98,689.79,693.76,10702.0,691.8,693.98,689.79,693.76,10702.0
2021-10-18 12:30:00,692.91,698.75,692.91,697.01,38911.0,692.91,698.75,692.91,697.01,38911.0
2021-10-18 13:00:00,697.24,697.75,693.22,694.6,30928.0,697.24,697.75,693.22,694.6,30928.0
2021-10-18 13:30:00,693.82,695.14,690.45,693.13,11950.0,693.82,695.14,690.45,693.13,11950.0
2021-10-18 14:00:00,693.12,695.59,690.78,692.16,20886.0,693.12,695.59,690.78,692.16,20886.0
2021-10-18 14:30:00,692.16,694.5,687.92,688.64,17512.0,692.16,694.5,687.92,688.64,17512.0
2021-10-18 15:00:00,688.12,689.97,684.03,684.07,42875.0,688.12,689.97,684.03,684.07,42875.0
2021-10-18 15:30:00,684.12,689.79,683.28,689.77,64443.0,684.12,689.79,683.28,689.77,64443.0
2021-10-19 09:30:00,688.43,699.14,688.12,693.18,27517.0,688.43,699.14,688.12,693.18,27517.0
2021-10-19 10:00:00,692.51,694.14,687.34,688.25,14064.0,692.51,694.14,687.34,688.25,14064.0
2021-10-19 10:30:00,689.23,689.42,684.3,686.22,8483.0,689.23,689.42,684.3,686.22,8483.0
2021-10-19 11:00:00,686.95,690.19,686.95,688.79,9304.0,686.95,690.19,686.95,688.79,9304.0
2021-10-19 11:30:00,688.79,688.8,686.22,686.25,4736.0,688.79,688.8,686.22,686.25,4736.0
2021-10-19 12:00:00,686.69,686.69,685.24,686.15,1491.0,686.69,686.69,685.24,686.15,1491.0
2021-10-19 12:30:00,687.21,687.21,683.51,683.81,15007.0,687.21,687.21,683.51,683.81,15007.0
2021-10-19 13:00:00,684.47,685.01,682.64,683.13,4094.0,684.47,685.01,682.64,683.13,4094.0
2021-10-19 13:30:00,683.1,684.64,682.66,683.58,3433.0,683.1,684.64,682.66,683.58,3433.0
2021-10-19 14:00:00,682.8,683.5,679.14,679.54,15177.0,682.8,683.5,679.14,679.54,15177.0
2021-10-19 14:30:00,679.4,679.53,677.35,678.92,4556.0,679.4,679.53,677.35,678.92,4556.0
2021-10-19 15:00:00,678.23,679.22,676.57,676.94,9809.0,678.23,679.22,676.57,676.94,9809.0
2021-10-19 15:30:00,676.64,676.64,673.6,675.7,45449.0,676.64,676.64,673.6,675.7,45449.0
2021-10-20 09:30:00,675.0,687.43,675.0,683.61,9937.0,675.0,687.43,675.0,683.61,9937.0
2021-10-20 10:00:00,684.45,687.42,679.16,682.17,12405.0,684.45,687.42,679.16,682.17,12405.0
2021-10-20 10:30:00,682.38,685.92,681.4,682.05,10317.0,682.38,685.92,681.4,682.05,10317.0
2021-10-20 11:00:00,680.8,684.92,680.13,683.32,4773.0,680.8,684.92,680.13,683.32,4773.0
2021-10-20 11:30:00,683.56,687.88,682.12,685.51,4522.0,683.56,687.88,682.12,685.51,4522.0
2021-10-20 12:00:00,685.42,685.42,682.0,683.24,6900.0,685.42,685.42,682.0,683.24,6900.0
2021-10-20 12:30:00,683.53,685.0,680.89,680.89,18058.0,683.53,685.0,680.89,680.89,18058.0
2021-10-20 13:00:00,681.32,682.6,678.2,681.05,12210.0,681.32,682.6,678.2,681.05,12210.0
2021-10-20 13:30:00,681.4,681.4,677.6,678.61,3612.0,681.4,681.4,677.6,678.61,3612.0
2021-10-20 14:00:00,679.23,680.67,678.1,680.67,4260.0,679.23,680.67,678.1,680.67,4260.0
2021-10-20 14:30:00,680.61,683.09,678.8,682.34,6707.0,680.61,683.09,678.8,682.34,6707.0
2021-10-20 15:00:00,682.53,682.98,680.28,680.28,3855.0,682.53,682.98,680.28,680.28,3855.0
2021-10-20 15:30:00,679.86,679.96,677.34,677.66,16605.0,679.86,679.96,677.34,677.66,16605.0
2021-10-21 09:30:00,672.95,678.85,672.95,678.68,6629.0,672.95,678.85,672.95,678.68,6629.0
2021-10-21 10:00:00,678.62,681.04,678.07,679.1,4503.0,678.62,681.04,678.07,679.1,4503.0
2021-10-21 10:30:00,679.1,679.1,672.75,672.75,16700.0,679.1,679.1,672.75,672.75,16700.0
2021-10-21 11:00:00,671.1,671.45,667.87,668.0,8339.0,671.1,671.45,667.87,668.0,8339.0
2021-10-21 11:30:00,667.3,668.16,666.0,666.0,7345.0,667.3,668.16,666.0,666.0,7345.0
2021-10-21 12:00:00,666.12,670.64,665.66,670.23,13290.0,666.12,670.64,665.66,670.23,13290.0
2021-10-21 12:30:00,669.71,671.81,669.59,671.26,5236.0,669.71,671.81,669.59,671.26,5236.0
2021-10-21 13:00:00,671.38,674.55,671.22,673.68,5575.0,671.38,674.55,671.22,673.68,5575.0
2021-10-21 13:30:00,674.13,674.61,672.06,672.06,4048.0,674.13,674.61,672.06,672.06,4048.0
2021-10-21 14:00:00,671.44,673.7,671.44,671.54,9101.0,671.44,673.7,671.44,671.54,9101.0
2021-10-21 14:30:00,671.05,671.17,669.16,669.16,2910.0,671.05,671.17,669.16,669.16,2910.0
2021-10-21 15:00:00,669.13,671.5,669.13,671.0,3441.0,669.13,671.5,669.13,671.0,3441.0
2021-10-21 15:30:00,670.9,672.71,669.34,672.05,28363.0,670.9,672.71,669.34,672.05,28363.0
2021-10-22 09:30:00,668.87,671.95,663.94,666.17,20532.0,668.87,671.95,663.94,666.17,20532.0
2021-10-22 10:00:00,664.82,664.82,661.5,664.06,10474.0,664.82,664.82,661.5,664.06,10474.0
2021-10-22 10:30:00,663.5,666.21,662.03,665.71,9513.0,663.5,666.21,662.03,665.71,9513.0
2021-10-22 11:00:00,666.37,669.51,665.89,666.92,5192.0,666.37,669.51,665.89,666.92,5192.0
2021-10-22 11:30:00,665.89,667.33,659.85,662.71,10423.0,665.89,667.33,659.85,662.71,10423.0
2021-10-22 12:00:00,663.52,669.75,662.62,668.27,18828.0,663.52,669.75,662.62,668.27,18828.0
2021-10-22 12:30:00,668.82,673.64,668.81,669.94,13981.0,668.82,673.64,668.81,669.94,13981.0
2021-10-22 13:00:00,668.99,670.37,668.94,669.04,2200.0,668.99,670.37,668.94,669.04,2200.0
2021-10-22 13:30:00,668.77,671.99,666.51,666.51,9923.0,668.77,671.99,666.51,666.51,9923.0
2021-10-22 14:00:00,667.21,668.24,666.58,667.97,10033.0,667.21,668.24,666.58,667.97,10033.0
2021-10-22 14:30:00,668.77,669.86,667.45,667.45,8854.0,668.77,669.86,667.45,667.45,8854.0
2021-10-22 15:00:00,666.84,668.33,665.98,666.23,8450.0,666.84,668.33,665.98,666.23,8450.0
2021-10-22 15:30:00,666.44,669.74,666.44,667.22,32378.0,666.44,669.74,666.44,667.22,32378.0
2021-10-25 09:30:00,667.67,667.67,658.0,658.34,14527.0,667.67,667.67,658.0,658.34,14527.0
2021-10-25 10:00:00,658.02,663.43,657.78,662.81,34068.0,658.02,663.43,657.78,662.81,34068.0
2021-10-25 10:30:00,662.51,662.51,658.62,659.35,18556.0,662.51,662.51,658.62,659.35,18556.0
2021-10-25 11:00:00,659.25,659.25,653.75,653.78,11094.0,659.25,659.25,653.75,653.78,11094.0
2021-10-25 11:30:00,653.44,657.81,652.0,656.25,10612.0,653.44,657.81,652.0,656.25,10612.0
2021-10-25 12:00:00,657.1,660.4,655.21,660.26,14847.0,657.1,660.4,655.21,660.26,14847.0
2021-10-25 12:30:00,660.99,662.1,659.28,662.1,3502.0,660.99,662.1,659.28,662.1,3502.0
2021-10-25 13:00:00,662.13,665.0,662.13,665.0,5001.0,662.13,665.0,662.13,665.0,5001.0
2021-10-25 13:30:00,664.76,667.97,664.51,667.97,5719.0,664.76,667.97,664.51,667.97,5719.0
2021-10-25 14:00:00,668.0,671.23,667.03,670.74,9321.0,668.0,671.23,667.03,670.74,9321.0
2021-10-25 14:30:00,670.19,672.98,670.0,670.0,20256.0,670.19,672.98,670.0,670.0,20256.0
2021-10-25 15:00:00,670.12,672.63,669.0,669.97,16394.0,670.12,672.63,669.0,669.97,16394.0
2021-10-25 15:30:00,670.02,670.6,668.21,669.87,22582.0,670.02,670.6,668.21,669.87,22582.0
2021-10-26 09:30:00,674.5,675.01,666.62,667.58,9210.0,674.5,675.01,666.62,667.58,9210.0
2021-10-26 10:00:00,667.34,672.0,666.89,666.91,6093.0,667.34,672.0,666.89,666.91,6093.0
2021-10-26 10:30:00,666.22,669.2,665.0,666.02,7402.0,666.22,669.2,665.0,666.02,7402.0
2021-10-26 11:00:00,666.29,666.42,663.24,664.55,6077.0,666.29,666.42,663.24,664.55,6077.0
2021-10-26 11:30:00,664.3,666.08,661.59,665.35,7585.0,664.3,666.08,661.59,665.35,7585.0
2021-10-26 12:00:00,662.98,662.98,660.64,661.06,4628.0,662.98,662.98,660.64,661.06,4628.0
2021-10-26 12:30:00,660.64,661.04,654.61,655.24,10235.0,660.64,661.04,654.61,655.24,10235.0
2021-10-26 13:00:00,654.67,655.4,652.0,653.83,11477.0,654.67,655.4,652.0,653.83,11477.0
2021-10-26 13:30:00,653.84,655.91,653.34,653.97,7239.0,653.84,655.91,653.34,653.97,7239.0
2021-10-26 14:00:00,654.78,658.49,654.76,658.32,8494.0,654.78,658.49,654.76,658.32,8494.0
2021-10-26 14:30:00,658.76,659.78,657.26,658.41,16262.0,658.76,659.78,657.26,658.41,16262.0
2021-10-26 15:00:00,658.73,659.56,658.0,659.03,3205.0,658.73,659.56,658.0,659.03,3205.0
2021-10-26 15:30:00,658.88,663.0,658.88,659.46,28348.0,658.88,663.0,658.88,659.46,28348.0
2021-10-27 09:30:00,664.7,664.7,653.37,654.65,14429.0,664.7,664.7,653.37,654.65,14429.0
2021-10-27 10:00:00,653.74,654.98,649.61,649.89,21201.0,653.74,654.98,649.61,649.89,21201.0
2021-10-27 10:30:00,650.14,655.0,650.0,652.91,10000.0,650.14,655.0,650.0,652.91,10000.0
2021-10-27 11:00:00,653.71,655.61,653.35,653.36,2377.0,653.71,655.61,653.35,653.36,2377.0
2021-10-27 11:30:00,653.25,654.98,652.0,652.55,8540.0,653.25,654.98,652.0,652.55,8540.0
2021-10-27 12:00:00,652.66,655.0,651.38,653.43,10828.0,652.66,655.0,651.38,653.43,10828.0
2021-10-27 12:30:00,652.94,656.31,652.93,656.31,5304.0,652.94,656.31,652.93,656.31,5304.0
2021-10-27 13:00:00,656.5,660.9,656.24,659.51,4550.0,656.5,660.9,656.24,659.51,4550.0
2021-10-27 13:30:00,659.73,659.73,658.23,658.8,2164.0,659.73,659.73,658.23,658.8,2164.0
2021-10-27 14:00:00,657.95,658.32,656.01,657.36,1300.0,657.95,658.32,656.01,657.36,1300.0
2021-10-27 14:30:00,656.5,657.03,654.95,655.98,3115.0,656.5,657.03,654.95,655.98,3115.0
2021-10-27 15:00:00,655.41,655.82,650.84,652.32,6293.0,655.41,655.82,650.84,652.32,6293.0
2021-10-27 15:30:00,652.51,655.98,652.32,653.8,29098.0,652.51,655.98,652.32,653.8,29098.0
2021-10-28 09:30:00,661.28,663.0,656.76,660.79,13665.0,661.28,663.0,656.76,660.79,13665.0
2021-10-28 10:00:00,659.7,663.97,659.0,661.79,11871.0,659.7,663.97,659.0,661.79,11871.0
2021-10-28 10:30:00,661.72,663.07,658.03,658.3,6666.0,661.72,663.07,658.03,658.3,6666.0
2021-10-28 11:00:00,657.34,661.6,657.0,658.0,6827.0,657.34,661.6,657.0,658.0,6827.0
2021-10-28 11:30:00,658.41,660.73,658.4,659.38,3180.0,658.41,660.73,658.4,659.38,3180.0
2021-10-28 12:00:00,660.0,660.52,659.18,659.18,4792.0,660.0,660.52,659.18,659.18,4792.0
2021-10-28 12:30:00,659.32,660.0,658.19,658.19,3354.0,659.32,660.0,658.19,658.19,3354.0
2021-10-28 13:00:00,658.89,660.0,658.02,658.42,3188.0,658.89,660.0,658.02,658.42,3188.0
2021-10-28 13:30:00,658.29,659.43,657.54,659.0,3781.0,658.29,659.43,657.54,659.0,3781.0
2021-10-28 14:00:00,658.56,659.16,658.05,658.52,4092.0,658.56,659.16,658.05,658.52,4092.0
2021-10-28 14:30:00,658.19,659.01,657.81,658.25,3323.0,658.19,659.01,657.81,658.25,3323.0
2021-10-28 15:00:00,658.21,660.0,658.05,659.42,9627.0,658.21,660.0,658.05,659.42,9627.0
2021-10-28 15:30:00,658.53,660.0,657.31,659.15,32255.0,658.53,660.0,657.31,659.15,32255.0
2021-10-29 09:30:00,652.88,662.22,651.01,659.93,15938.0,652.88,662.22,651.01,659.93,15938.0
2021-10-29 10:00:00,660.95,664.13,659.35,659.35,16067.0,660.95,664.13,659.35,659.35,16067.0
2021-10-29 10:30:00,660.24,661.46,659.86,659.92,3665.0,660.24,661.46,659.86,659.92,3665.0
2021-10-29 11:00:00,659.11,659.11,655.04,655.41,4963.0,659.11,659.11,655.04,655.41,4963.0
2021-10-29 11:30:00,656.55,657.53,652.8,656.13,12052.0,656.55,657.53,652.8,656.13,12052.0
2021-10-29 12:00:00,655.6,657.82,655.34,657.61,5024.0,655.6,657.82,655.34,657.61,5024.0
2021-10-29 12:30:00,657.83,660.37,657.83,659.19,8651.0,657.83,660.37,657.83,659.19,8651.0
2021-10-29 13:00:00,658.49,659.47,657.32,658.24,1579.0,658.49,659.47,657.32,658.24,1579.0
2021-10-29 13:30:00,657.2,657.55,655.05,656.07,6011.0,657.2,657.55,655.05,656.07,6011.0
2021-10-29 14:00:00,655.66,656.51,655.11,655.47,4791.0,655.66,656.51,655.11,655.47,4791.0
2021-10-29 14:30:00,655.43,656.43,655.43,656.17,2604.0,655.43,656.43,655.43,656.17,2604.0
2021-10-29 15:00:00,655.14,656.5,654.88,655.02,6972.0,655.14,656.5,654.88,655.02,6972.0
2021-10-29 15:30:00,655.29,661.83,655.12,659.21,35544.0,655.29,661.83,655.12,659.21,35544.0
2021-11-01 09:30:00,664.0,665.6,656.5,663.61,30258.0,664.0,665.6,656.5,663.61,30258.0
2021-11-01 10:00:00,661.29,674.35,658.67,673.31,16616.0,661.29,674.35,658.67,673.31,16616.0
2021-11-01 10:30:00,674.32,676.49,672.24,672.5,17273.0,674.32,676.49,672.24,672.5,17273.0
2021-11-01 11:00:00,670.78,674.24,667.45,667.51,9562.0,670.78,674.24,667.45,667.51,9562.0
2021-11-01 11:30:00,668.2,669.76,664.48,668.93,8703.0,668.2,669.76,664.48,668.93,8703.0
2021-11-01 12:00:00,668.29,670.31,667.7,670.01,7747.0,668.29,670.31,667.7,670.01,7747.0
2021-11-01 12:30:00,669.16,669.83,667.53,667.77,5189.0,669.16,669.83,667.53,667.77,5189.0
2021-11-01 13:00:00,668.32,670.42,668.0,670.11,2123.0,668.32,670.42,668.0,670.11,2123.0
2021-11-01 13:30:00,669.76,670.62,668.07,668.07,3080.0,669.76,670.62,668.07,668.07,3080.0
2021-11-01 14:00:00,669.2,670.01,665.89,666.05,2879.0,669.2,670.01,665.89,666.05,2879.0
2021-11-01 14:30:00,665.88,668.28,665.83,667.8,11009.0,665.88,668.28,665.83,667.8,11009.0
2021-11-01 15:00:00,667.63,669.62,665.14,667.07,8312.0,667.63,669.62,665.14,667.07,8312.0
2021-11-01 15:30:00,667.2,670.47,666.63,668.82,31203.0,667.2,670.47,666.63,668.82,31203.0
2021-11-02 09:30:00,667.68,669.54,660.0,660.75,32153.0,667.68,669.54,660.0,660.75,32153.0
2021-11-02 10:00:00,661.95,668.14,661.0,661.46,17959.0,661.95,668.14,661.0,661.46,17959.0
2021-11-02 10:30:00,661.82,666.01,660.81,664.46,5550.0,661.82,666.01,660.81,664.46,5550.0
2021-11-02 11:00:00,664.7,665.44,663.12,665.21,4441.0,664.7,665.44,663.12,665.21,4441.0
2021-11-02 11:30:00,664.62,665.57,662.13,662.17,8375.0,664.62,665.57,662.13,662.17,8375.0
2021-11-02 12:00:00,662.13,662.13,659.02,659.52,5788.0,662.13,662.13,659.02,659.52,5788.0
2021-11-02 12:30:00,659.33,660.7,656.18,656.18,6693.0,659.33,660.7,656.18,656.18,6693.0
2021-11-02 13:00:00,657.01,660.27,655.42,656.45,22740.0,657.01,660.27,655.42,656.45,22740.0
2021-11-02 13:30:00,656.73,657.38,654.01,654.34,6478.0,656.73,657.38,654.01,654.34,6478.0
2021-11-02 14:00:00,655.25,657.29,653.88,655.41,16701.0,655.25,657.29,653.88,655.41,16701.0
2021-11-02 14:30:00,655.2,659.38,655.2,659.38,2686.0,655.2,659.38,655.2,659.38,2686.0
2021-11-02 15:00:00,659.93,662.0,659.76,661.51,5795.0,659.93,662.0,659.76,661.51,5795.0
2021-11-02 15:30:00,661.19,661.82,659.05,659.69,27894.0,661.19,661.82,659.05,659.69,27894.0
2021-11-03 09:30:00,656.92,678.52,655.85,678.3,23608.0,656.92,678.52,655.85,678.3,23608.0
2021-11-03 10:00:00,677.62,681.46,673.56,678.97,29125.0,677.62,681.46,673.56,678.97,29125.0
2021-11-03 10:30:00,678.97,689.81,678.97,685.01,20133.0,678.97,689.81,678.97,685.01,20133.0
2021-11-03 11:00:00,684.0,686.46,682.77,684.8,14862.0,684.0,686.46,682.77,684.8,14862.0
2021-11-03 11:30:00,684.83,685.36,681.26,682.29,10854.0,684.83,685.36,681.26,682.29,10854.0
2021-11-03 12:00:00,681.71,682.0,676.2,677.71,11585.0,681.71,682.0,676.2,677.71,11585.0
2021-11-03 12:30:00,677.72,678.21,672.98,675.92,6027.0,677.72,678.21,672.98,675.92,6027.0
2021-11-03 13:00:00,675.0,676.85,673.87,675.1,3458.0,675.0,676.85,673.87,675.1,3458.0
2021-11-03 13:30:00,675.64,675.71,673.48,675.71,6592.0,675.64,675.71,673.48,675.71,6592.0
2021-11-03 14:00:00,678.22,683.0,676.04,682.4,20231.0,678.22,683.0,676.04,682.4,20231.0
2021-11-03 14:30:00,681.99,684.97,680.32,683.65,4032.0,681.99,684.97,680.32,683.65,4032.0
2021-11-03 15:00:00,684.08,684.33,677.95,678.68,21875.0,684.08,684.33,677.95,678.68,21875.0
2021-11-03 15:30:00,678.77,680.8,676.55,676.56,28637.0,678.77,680.8,676.55,676.56,28637.0
2021-11-04 09:30:00,678.96,679.09,672.2,677.23,15066.0,678.96,679.09,672.2,677.23,15066.0
2021-11-04 10:00:00,677.45,680.59,674.51,679.46,3269.0,677.45,680.59,674.51,679.46,3269.0
2021-11-04 10:30:00,680.52,680.9,673.28,674.09,3508.0,680.52,680.9,673.28,674.09,3508.0
2021-11-04 11:00:00,673.23,673.7,665.02,666.55,8478.0,673.23,673.7,665.02,666.55,8478.0
2021-11-04 11:30:00,665.79,668.79,664.72,668.41,7781.0,665.79,668.79,664.72,668.41,7781.0
2021-11-04 12:00:00,668.69,672.64,666.68,668.41,8609.0,668.69,672.64,666.68,668.41,8609.0
2021-11-04 12:30:00,667.18,671.06,663.96,664.5,7903.0,667.18,671.06,663.96,664.5,7903.0
2021-11-04 13:00:00,664.96,665.35,663.05,664.95,5982.0,664.96,665.35,663.05,664.95,5982.0
2021-11-04 13:30:00,665.73,667.36,665.22,665.93,7344.0,665.73,667.36,665.22,665.93,7344.0
2021-11-04 14:00:00,665.4,665.9,661.33,665.9,21368.0,665.4,665.9,661.33,665.9,21368.0
2021-11-04 14:30:00,666.33,667.77,664.0,664.71,9081.0,666.33,667.77,664.0,664.71,9081.0
2021-11-04 15:00:00,665.17,666.44,662.94,666.44,11146.0,665.17,666.44,662.94,666.44,11146.0
2021-11-04 15:30:00,666.6,666.96,662.36,662.36,42219.0,666.6,666.96,662.36,662.36,42219.0
2021-11-05 09:30:00,667.69,670.95,662.0,663.64,15260.0,667.69,670.95,662.0,663.64,15260.0
2021-11-05 10:00:00,664.97,666.79,660.44,660.76,9196.0,664.97,666.79,660.44,660.76,9196.0
2021-11-05 10:30:00,660.63,661.94,657.12,658.4,9641.0,660.63,661.94,657.12,658.4,9641.0
2021-11-05 11:00:00,658.01,660.32,654.4,654.63,10485.0,658.01,660.32,654.4,654.63,10485.0
2021-11-05 11:30:00,654.9,659.19,653.06,657.67,13370.0,654.9,659.19,653.06,657.67,13370.0
2021-11-05 12:00:00,657.28,659.92,657.11,659.56,5926.0,657.28,659.92,657.11,659.56,5926.0
2021-11-05 12:30:00,659.55,660.15,657.76,659.03,5017.0,659.55,660.15,657.76,659.03,5017.0
2021-11-05 13:00:00,659.05,659.26,652.75,653.36,6448.0,659.05,659.26,652.75,653.36,6448.0
2021-11-05 13:30:00,653.13,657.54,652.75,657.23,8622.0,653.13,657.54,652.75,657.23,8622.0
2021-11-05 14:00:00,657.47,659.35,656.41,656.9,6016.0,657.47,659.35,656.41,656.9,6016.0
2021-11-05 14:30:00,657.66,658.1,656.59,657.47,7897.0,657.66,658.1,656.59,657.47,7897.0
2021-11-05 15:00:00,657.47,657.55,655.02,657.33,15203.0,657.47,657.55,655.02,657.33,15203.0
2021-11-05 15:30:00,657.56,660.75,656.5,660.23,45615.0,657.56,660.75,656.5,660.23,45615.0
2021-11-08 09:30:00,662.76,665.97,642.89,642.89,33948.0,662.76,665.97,642.89,642.89,33948.0
2021-11-08 10:00:00,643.17,651.27,642.51,649.44,40273.0,643.17,651.27,642.51,649.44,40273.0
2021-11-08 10:30:00,648.82,653.42,647.78,648.72,10752.0,648.82,653.42,647.78,648.72,10752.0
2021-11-08 11:00:00,651.15,651.42,647.01,650.89,5662.0,651.15,651.42,647.01,650.89,5662.0
2021-11-08 11:30:00,649.86,652.87,649.86,652.87,1400.0,649.86,652.87,649.86,652.87,1400.0
2021-11-08 12:00:00,653.81,655.19,652.41,652.53,5020.0,653.81,655.19,652.41,652.53,5020.0
2021-11-08 12:30:00,653.95,657.49,653.95,657.14,4133.0,653.95,657.49,653.95,657.14,4133.0
2021-11-08 13:00:00,656.68,658.99,656.68,657.43,4296.0,656.68,658.99,656.68,657.43,4296.0
2021-11-08 13:30:00,658.51,659.0,656.33,658.3,2259.0,658.51,659.0,656.33,658.3,2259.0
2021-11-08 14:00:00,658.25,658.84,657.14,658.08,3373.0,658.25,658.84,657.14,658.08,3373.0
2021-11-08 14:30:00,658.57,659.0,657.92,658.51,4212.0,658.57,659.0,657.92,658.51,4212.0
2021-11-08 15:00:00,658.85,658.85,656.36,657.6,4498.0,658.85,658.85,656.36,657.6,4498.0
2021-11-08 15:30:00,657.78,658.4,655.39,657.6,12892.0,657.78,658.4,655.39,657.6,12892.0
2021-11-09 09:30:00,657.5,664.0,653.2,654.08,20441.0,657.5,664.0,653.2,654.08,20441.0
2021-11-09 10:00:00,654.61,659.69,650.55,658.88,5788.0,654.61,659.69,650.55,658.88,5788.0
2021-11-09 10:30:00,658.62,659.99,654.81,655.42,15935.0,658.62,659.99,654.81,655.42,15935.0
2021-11-09 11:00:00,657.98,657.99,655.0,655.61,11246.0,657.98,657.99,655.0,655.61,11246.0
2021-11-09 11:30:00,656.1,656.33,653.5,653.5,2561.0,656.1,656.33,653.5,653.5,2561.0
2021-11-09 12:00:00,653.86,655.54,652.84,654.7,2060.0,653.86,655.54,652.84,654.7,2060.0
2021-11-09 12:30:00,654.16,655.47,654.03,655.47,943.0,654.16,655.47,654.03,655.47,943.0
2021-11-09 13:00:00,655.5,657.49,655.36,656.41,1400.0,655.5,657.49,655.36,656.41,1400.0
2021-11-09 13:30:00,656.97,656.97,651.76,651.8,13881.0,656.97,656.97,651.76,651.8,13881.0
2021-11-09 14:00:00,651.53,652.09,650.42,651.39,6691.0,651.53,652.09,650.42,651.39,6691.0
2021-11-09 14:30:00,651.66,651.86,649.51,650.0,6000.0,651.66,651.86,649.51,650.0,6000.0
2021-11-09 15:00:00,650.87,652.3,650.0,650.34,6220.0,650.87,652.3,650.0,650.34,6220.0
2021-11-09 15:30:00,649.79,653.19,649.57,652.91,21774.0,649.79,653.19,649.57,652.91,21774.0
2021-11-10 09:30:00,648.74,648.74,638.8,639.99,24009.0,648.74,648.74,638.8,639.99,24009.0
2021-11-10 10:00:00,640.26,641.12,637.46,638.29,19534.0,640.26,641.12,637.46,638.29,19534.0
2021-11-10 10:30:00,638.02,641.77,634.56,640.87,19543.0,638.02,641.77,634.56,640.87,19543.0
2021-11-10 11:00:00,640.45,646.81,640.45,645.44,9503.0,640.45,646.81,640.45,645.44,9503.0
2021-11-10 11:30:00,644.58,645.66,640.41,640.74,3967.0,644.58,645.66,640.41,640.74,3967.0
2021-11-10 12:00:00,640.8,641.0,638.82,638.9,2544.0,640.8,641.0,638.82,638.9,2544.0
2021-11-10 12:30:00,638.86,639.62,637.19,638.14,5701.0,638.86,639.62,637.19,638.14,5701.0
2021-11-10 13:00:00,637.62,638.8,634.44,636.98,10062.0,637.62,638.8,634.44,636.98,10062.0
2021-11-10 13:30:00,637.0,637.56,635.57,636.77,7424.0,637.0,637.56,635.57,636.77,7424.0
2021-11-10 14:00:00,637.41,639.31,632.66,632.67,9855.0,637.41,639.31,632.66,632.67,9855.0
2021-11-10 14:30:00,632.38,635.07,631.09,634.99,12154.0,632.38,635.07,631.09,634.99,12154.0
2021-11-10 15:00:00,634.9,638.28,634.11,637.14,16337.0,634.9,638.28,634.11,637.14,16337.0
2021-11-10 15:30:00,637.37,638.01,635.56,636.84,29273.0,637.37,638.01,635.56,636.84,29273.0
2021-11-11 09:30:00,641.62,643.99,635.0,639.79,9002.0,641.62,643.99,635.0,639.79,9002.0
2021-11-11 10:00:00,639.6,639.62,635.19,635.7,5302.0,639.6,639.62,635.19,635.7,5302.0
2021-11-11 10:30:00,636.51,640.07,635.85,639.88,7440.0,636.51,640.07,635.85,639.88,7440.0
2021-11-11 11:00:00,638.09,640.14,637.25,638.67,8209.0,638.09,640.14,637.25,638.67,8209.0
2021-11-11 11:30:00,639.0,640.0,633.88,634.3,10291.0,639.0,640.0,633.88,634.3,10291.0
2021-11-11 12:00:00,633.39,634.07,630.87,631.11,4935.0,633.39,634.07,630.87,631.11,4935.0
2021-11-11 12:30:00,631.0,631.9,629.85,631.9,5282.0,631.0,631.9,629.85,631.9,5282.0
2021-11-11 13:00:00,631.9,632.21,629.4,632.01,10232.0,631.9,632.21,629.4,632.01,10232.0
2021-11-11 13:30:00,631.87,634.5,631.57,633.21,13514.0,631.87,634.5,631.57,633.21,13514.0
2021-11-11 14:00:00,633.89,636.0,632.0,635.08,13639.0,633.89,636.0,632.0,635.08,13639.0
2021-11-11 14:30:00,635.36,636.45,634.88,636.08,3559.0,635.36,636.45,634.88,636.08,3559.0
2021-11-11 15:00:00,635.36,635.83,633.4,635.83,6285.0,635.36,635.83,633.4,635.83,6285.0
2021-11-11 15:30:00,635.88,638.69,635.15,635.43,31264.0,635.88,638.69,635.15,635.43,31264.0
2021-11-12 09:30:00,629.8,633.19,626.0,630.01,15509.0,629.8,633.19,626.0,630.01,15509.0
2021-11-12 10:00:00,629.5,638.0,629.5,631.24,22191.0,629.5,638.0,629.5,631.24,22191.0
2021-11-12 10:30:00,632.23,636.52,632.23,635.05,9453.0,632.23,636.52,632.23,635.05,9453.0
2021-11-12 11:00:00,635.06,638.42,632.99,633.27,12858.0,635.06,638.42,632.99,633.27,12858.0
2021-11-12 11:30:00,633.14,634.61,632.0,633.05,4118.0,633.14,634.61,632.0,633.05,4118.0
2021-11-12 12:00:00,633.57,634.96,632.22,633.18,5615.0,633.57,634.96,632.22,633.18,5615.0
2021-11-12 12:30:00,633.97,634.0,632.13,633.79,6165.0,633.97,634.0,632.13,633.79,6165.0
2021-11-12 13:00:00,633.45,635.57,632.84,634.71,6438.0,633.45,635.57,632.84,634.71,6438.0
2021-11-12 13:30:00,634.71,635.09,631.49,634.28,6765.0,634.71,635.09,631.49,634.28,6765.0
2021-11-12 14:00:00,633.63,635.0,632.95,634.99,2575.0,633.63,635.0,632.95,634.99,2575.0
2021-11-12 14:30:00,634.53,636.4,633.94,636.32,3260.0,634.53,636.4,633.94,636.32,3260.0
2021-11-12 15:00:00,636.53,637.33,634.68,636.0,8577.0,636.53,637.33,634.68,636.0,8577.0
2021-11-12 15:30:00,636.0,636.59,633.89,635.2,29175.0,636.0,636.59,633.89,635.2,29175.0
2021-11-15 09:30:00,639.14,646.03,637.88,645.6,34641.0,639.14,646.03,637.88,645.6,34641.0
2021-11-15 10:00:00,646.3,652.63,646.05,651.23,16163.0,646.3,652.63,646.05,651.23,16163.0
2021-11-15 10:30:00,651.57,651.58,648.47,649.05,5802.0,651.57,651.58,648.47,649.05,5802.0
2021-11-15 11:00:00,649.99,650.42,644.08,644.54,9679.0,649.99,650.42,644.08,644.54,9679.0
2021-11-15 11:30:00,644.93,644.94,640.54,640.54,4809.0,644.93,644.94,640.54,640.54,4809.0
2021-11-15 12:00:00,641.19,643.25,640.48,642.17,8586.0,641.19,643.25,640.48,642.17,8586.0
2021-11-15 12:30:00,642.01,645.76,642.01,645.76,6692.0,642.01,645.76,642.01,645.76,6692.0
2021-11-15 13:00:00,646.13,647.62,645.17,647.62,4055.0,646.13,647.62,645.17,647.62,4055.0
2021-11-15 13:30:00,647.5,653.0,647.5,652.07,9392.0,647.5,653.0,647.5,652.07,9392.0
2021-11-15 14:00:00,651.42,653.06,651.42,653.0,7263.0,651.42,653.06,651.42,653.0,7263.0
2021-11-15 14:30:00,652.14,653.25,649.35,650.01,15532.0,652.14,653.25,649.35,650.01,15532.0
2021-11-15 15:00:00,650.61,650.84,649.33,649.88,5691.0,650.61,650.84,649.33,649.88,5691.0
2021-11-15 15:30:00,649.98,649.99,649.0,649.29,27573.0,649.98,649.99,649.0,649.29,27573.0
2021-11-16 09:30:00,649.29,656.9,642.01,649.28,33536.0,649.29,656.9,642.01,649.28,33536.0
2021-11-16 10:00:00,651.52,655.56,649.59,653.25,23815.0,651.52,655.56,649.59,653.25,23815.0
2021-11-16 10:30:00,653.24,655.65,653.2,654.37,9543.0,653.24,655.65,653.2,654.37,9543.0
2021-11-16 11:00:00,653.64,654.38,648.0,648.12,6796.0,653.64,654.38,648.0,648.12,6796.0
2021-11-16 11:30:00,648.0,650.99,647.68,649.52,10536.0,648.0,650.99,647.68,649.52,10536.0
2021-11-16 12:00:00,650.1,650.1,645.27,646.05,4412.0,650.1,650.1,645.27,646.05,4412.0
2021-11-16 12:30:00,646.83,651.21,646.76,649.63,5262.0,646.83,651.21,646.76,649.63,5262.0
2021-11-16 13:00:00,649.73,652.63,649.52,652.22,3719.0,649.73,652.63,649.52,652.22,3719.0
2021-11-16 13:30:00,651.76,655.51,651.73,654.83,4977.0,651.76,655.51,651.73,654.83,4977.0
2021-11-16 14:00:00,655.02,655.02,652.49,653.14,5443.0,655.02,655.02,652.49,653.14,5443.0
2021-11-16 14:30:00,653.24,653.49,651.19,651.19,2928.0,653.24,653.49,651.19,651.19,2928.0
2021-11-16 15:00:00,652.14,652.14,649.05,650.01,3321.0,652.14,652.14,649.05,650.01,3321.0
2021-11-16 15:30:00,650.35,653.97,649.07,650.95,27526.0,650.35,653.97,649.07,650.95,27526.0
2021-11-17 09:30:00,656.0,656.06,643.7,645.01,19291.0,656.0,656.06,643.7,645.01,19291.0
2021-11-17 10:00:00,644.9,646.13,639.15,639.15,9980.0,644.9,646.13,639.15,639.15,9980.0
2021-11-17 10:30:00,639.77,640.67,634.5,635.64,20224.0,639.77,640.67,634.5,635.64,20224.0
2021-11-17 11:00:00,635.26,635.26,626.0,628.26,50987.0,635.26,635.26,626.0,628.26,50987.0
2021-11-17 11:30:00,627.83,635.11,626.24,634.34,38491.0,627.83,635.11,626.24,634.34,38491.0
2021-11-17 12:00:00,633.78,633.78,628.21,628.38,13493.0,633.78,633.78,628.21,628.38,13493.0
2021-11-17 12:30:00,628.41,628.97,618.62,626.63,40903.0,628.41,628.97,618.62,626.63,40903.0
2021-11-17 13:00:00,626.94,632.15,624.02,629.38,23118.0,626.94,632.15,624.02,629.38,23118.0
2021-11-17 13:30:00,629.56,632.19,629.56,630.93,7829.0,629.56,632.19,629.56,630.93,7829.0
2021-11-17 14:00:00,630.93,631.27,629.16,629.67,4214.0,630.93,631.27,629.16,629.67,4214.0
2021-11-17 14:30:00,629.11,629.25,627.96,628.38,3444.0,629.11,629.25,627.96,628.38,3444.0
2021-11-17 15:00:00,628.49,628.49,625.86,625.87,9912.0,628.49,628.49,625.86,625.87,9912.0
2021-11-17 15:30:00,625.84,625.87,621.6,624.82,46413.0,625.84,625.87,621.6,624.82,46413.0
2021-11-18 09:30:00,628.06,640.01,623.0,637.3,25267.0,628.06,640.01,623.0,637.3,25267.0
2021-11-18 10:00:00,636.84,638.99,631.94,631.95,14016.0,636.84,638.99,631.94,631.95,14016.0
2021-11-18 10:30:00,632.0,634.26,629.65,632.47,9254.0,632.0,634.26,629.65,632.47,9254.0
2021-11-18 11:00:00,633.13,639.92,632.93,639.92,13203.0,633.13,639.92,632.93,639.92,13203.0
2021-11-18 11:30:00,639.63,643.99,638.81,639.48,31970.0,639.63,643.99,638.81,639.48,31970.0
2021-11-18 12:00:00,638.88,645.0,638.88,644.65,15898.0,638.88,645.0,638.88,644.65,15898.0
2021-11-18 12:30:00,643.75,644.65,636.26,636.97,9402.0,643.75,644.65,636.26,636.97,9402.0
2021-11-18 13:00:00,637.01,637.19,635.6,636.09,2014.0,637.01,637.19,635.6,636.09,2014.0
2021-11-18 13:30:00,634.8,636.44,634.71,636.44,1802.0,634.8,636.44,634.71,636.44,1802.0
2021-11-18 14:00:00,635.79,638.24,635.79,636.92,11651.0,635.79,638.24,635.79,636.92,11651.0
2021-11-18 14:30:00,635.79,639.0,635.41,639.0,5617.0,635.79,639.0,635.41,639.0,5617.0
2021-11-18 15:00:00,638.96,640.48,637.0,637.0,6567.0,638.96,640.48,637.0,637.0,6567.0
2021-11-18 15:30:00,638.0,643.49,637.57,643.49,39514.0,638.0,643.49,637.57,643.49,39514.0
2021-11-19 09:30:00,639.91,647.53,637.27,647.53,24808.0,639.91,647.53,637.27,647.53,24808.0
2021-11-19 10:00:00,647.1,648.32,638.4,640.52,16272.0,647.1,648.32,638.4,640.52,16272.0
2021-11-19 10:30:00,640.76,644.78,640.75,643.0,4762.0,640.76,644.78,640.75,643.0,4762.0
2021-11-19 11:00:00,644.99,648.87,644.67,648.69,4680.0,644.99,648.87,644.67,648.69,4680.0
2021-11-19 11:30:00,648.6,651.49,647.46,648.05,8067.0,648.6,651.49,647.46,648.05,8067.0
2021-11-19 12:00:00,648.06,649.22,645.66,649.22,4808.0,648.06,649.22,645.66,649.22,4808.0
2021-11-19 12:30:00,649.09,649.09,647.07,647.63,4036.0,649.09,649.09,647.07,647.63,4036.0
2021-11-19 13:00:00,646.9,647.78,642.69,642.69,3233.0,646.9,647.78,642.69,642.69,3233.0
2021-11-19 13:30:00,643.35,643.35,640.89,641.26,2225.0,643.35,643.35,640.89,641.26,2225.0
2021-11-19 14:00:00,641.28,643.39,641.28,643.06,3769.0,641.28,643.39,641.28,643.06,3769.0
2021-11-19 14:30:00,643.03,643.03,641.68,641.74,6821.0,643.03,643.03,641.68,641.74,6821.0
2021-11-19 15:00:00,642.11,642.84,641.03,642.71,7672.0,642.11,642.84,641.03,642.71,7672.0
2021-11-19 15:30:00,642.83,645.66,642.82,645.56,31706.0,642.83,645.66,642.82,645.56,31706.0
2021-11-22 09:30:00,643.77,645.2,630.31,631.0,28148.0,643.77,645.2,630.31,631.0,28148.0
2021-11-22 10:00:00,630.5,635.02,630.0,634.14,17941.0,630.5,635.02,630.0,634.14,17941.0
2021-11-22 10:30:00,632.93,638.17,632.68,636.68,10951.0,632.93,638.17,632.68,636.68,10951.0
2021-11-22 11:00:00,635.01,636.08,627.29,628.04,17508.0,635.01,636.08,627.29,628.04,17508.0
2021-11-22 11:30:00,629.05,630.0,624.52,625.74,32676.0,629.05,630.0,624.52,625.74,32676.0
2021-11-22 12:00:00,626.5,627.66,624.51,627.18,16267.0,626.5,627.66,624.51,627.18,16267.0
2021-11-22 12:30:00,627.3,635.24,627.29,635.24,19453.0,627.3,635.24,627.29,635.24,19453.0
2021-11-22 13:00:00,634.82,636.88,632.57,634.65,9605.0,634.82,636.88,632.57,634.65,9605.0
2021-11-22 13:30:00,635.51,637.24,635.51,636.1,7318.0,635.51,637.24,635.51,636.1,7318.0
2021-11-22 14:00:00,636.86,638.3,635.78,636.39,3825.0,636.86,638.3,635.78,636.39,3825.0
2021-11-22 14:30:00,635.2,635.2,633.75,634.39,6175.0,635.2,635.2,633.75,634.39,6175.0
2021-11-22 15:00:00,633.67,633.76,630.18,630.18,7000.0,633.67,633.76,630.18,630.18,7000.0
2021-11-22 15:30:00,630.15,631.24,625.68,627.11,33988.0,630.15,631.24,625.68,627.11,33988.0
2021-11-23 09:30:00,621.04,621.6,608.05,615.26,56611.0,621.04,621.6,608.05,615.26,56611.0
2021-11-23 10:00:00,613.72,615.44,598.07,604.73,61405.0,613.72,615.44,598.07,604.73,61405.0
2021-11-23 10:30:00,604.0,610.33,601.47,603.14,35661.0,604.0,610.33,601.47,603.14,35661.0
2021-11-23 11:00:00,602.18,605.27,598.25,601.54,18259.0,602.18,605.27,598.25,601.54,18259.0
2021-11-23 11:30:00,600.82,607.74,600.81,605.11,39545.0,600.82,607.74,600.81,605.11,39545.0
2021-11-23 12:00:00,604.89,607.94,600.0,606.36,16482.0,604.89,607.94,600.0,606.36,16482.0
2021-11-23 12:30:00,606.55,607.52,600.29,600.64,13710.0,606.55,607.52,600.29,600.64,13710.0
2021-11-23 13:00:00,600.42,606.0,600.21,600.43,19205.0,600.42,606.0,600.21,600.43,19205.0
2021-11-23 13:30:00,600.0,605.0,599.7,602.75,15935.0,600.0,605.0,599.7,602.75,15935.0
2021-11-23 14:00:00,602.75,603.65,600.4,600.44,7412.0,602.75,603.65,600.4,600.44,7412.0
2021-11-23 14:30:00,600.52,604.27,599.18,602.84,17236.0,600.52,604.27,599.18,602.84,17236.0
2021-11-23 15:00:00,602.06,606.4,601.72,603.21,11084.0,602.06,606.4,601.72,603.21,11084.0
2021-11-23 15:30:00,602.87,605.61,602.87,603.91,31839.0,602.87,605.61,602.87,603.91,31839.0
2021-11-24 09:30:00,599.04,600.53,590.47,599.42,20205.0,599.04,600.53,590.47,599.42,20205.0
2021-11-24 10:00:00,599.42,605.34,597.21,602.9,32253.0,599.42,605.34,597.21,602.9,32253.0
2021-11-24 10:30:00,602.84,607.87,601.56,602.75,21588.0,602.84,607.87,601.56,602.75,21588.0
2021-11-24 11:00:00,604.02,606.22,602.09,605.21,7933.0,604.02,606.22,602.09,605.21,7933.0
2021-11-24 11:30:00,604.42,609.84,603.44,608.08,13691.0,604.42,609.84,603.44,608.08,13691.0
2021-11-24 12:00:00,607.18,609.1,605.2,606.19,5150.0,607.18,609.1,605.2,606.19,5150.0
2021-11-24 12:30:00,606.72,609.77,606.18,606.81,8545.0,606.72,609.77,606.18,606.81,8545.0
2021-11-24 13:00:00,608.35,610.42,608.13,609.23,5199.0,608.35,610.42,608.13,609.23,5199.0
2021-11-24 13:30:00,609.36,609.36,605.97,606.04,5777.0,609.36,609.36,605.97,606.04,5777.0
2021-11-24 14:00:00,606.09,606.44,603.5,605.48,4516.0,606.09,606.44,603.5,605.48,4516.0
2021-11-24 14:30:00,605.5,607.44,604.21,606.78,3577.0,605.5,607.44,604.21,606.78,3577.0
2021-11-24 15:00:00,606.19,607.99,605.66,607.88,3864.0,606.19,607.99,605.66,607.88,3864.0
2021-11-24 15:30:00,607.22,607.65,604.46,605.08,17196.0,607.22,607.65,604.46,605.08,17196.0
2021-11-26 09:30:00,596.0,607.93,594.94,603.24,13135.0,596.0,607.93,594.94,603.24,13135.0
2021-11-26 10:00:00,603.0,604.78,598.56,602.48,14688.0,603.0,604.78,598.56,602.48,14688.0
2021-11-26 10:30:00,603.5,604.96,599.48,600.74,5475.0,603.5,604.96,599.48,600.74,5475.0
2021-11-26 11:00:00,600.29,600.29,597.49,598.09,5299.0,600.29,600.29,597.49,598.09,5299.0
2021-11-26 11:30:00,598.25,600.31,595.0,596.29,4722.0,598.25,600.31,595.0,596.29,4722.0
2021-11-26 12:00:00,596.99,600.73,593.73,600.13,6890.0,596.99,600.73,593.73,600.13,6890.0
2021-11-26 12:30:00,600.19,601.25,597.03,599.3,11154.0,600.19,601.25,597.03,599.3,11154.0
2021-11-29 09:30:00,607.7,607.7,595.77,601.4,18445.0,607.7,607.7,595.77,601.4,18445.0
2021-11-29 10:00:00,601.99,602.13,597.75,600.27,27445.0,601.99,602.13,597.75,600.27,27445.0
2021-11-29 10:30:00,598.22,600.52,596.09,599.93,16453.0,598.22,600.52,596.09,599.93,16453.0
2021-11-29 11:00:00,599.96,603.34,599.96,601.92,4314.0,599.96,603.34,599.96,601.92,4314.0
2021-11-29 11:30:00,600.15,603.7,600.15,601.11,19222.0,600.15,603.7,600.15,601.11,19222.0
2021-11-29 12:00:00,601.77,604.16,601.19,603.37,10191.0,601.77,604.16,601.19,603.37,10191.0
2021-11-29 12:30:00,603.35,604.37,602.67,603.84,10731.0,603.35,604.37,602.67,603.84,10731.0
2021-11-29 13:00:00,603.41,603.83,600.19,601.41,8884.0,603.41,603.83,600.19,601.41,8884.0
2021-11-29 13:30:00,601.11,602.54,600.38,601.78,18285.0,601.11,602.54,600.38,601.78,18285.0
2021-11-29 14:00:00,600.8,602.33,600.0,601.21,7657.0,600.8,602.33,600.0,601.21,7657.0
2021-11-29 14:30:00,600.91,602.17,598.88,598.88,7104.0,600.91,602.17,598.88,598.88,7104.0
2021-11-29 15:00:00,598.65,599.75,597.25,597.86,7128.0,598.65,599.75,597.25,597.86,7128.0
2021-11-29 15:30:00,597.94,598.89,595.57,596.23,17751.0,597.94,598.89,595.57,596.23,17751.0
2021-11-30 09:30:00,597.42,598.01,590.31,591.5,31002.0,597.42,598.01,590.31,591.5,31002.0
2021-11-30 10:00:00,590.82,594.58,588.01,589.24,10935.0,590.82,594.58,588.01,589.24,10935.0
2021-11-30 10:30:00,591.24,593.48,582.4,583.87,16576.0,591.24,593.48,582.4,583.87,16576.0
2021-11-30 11:00:00,582.83,588.17,582.41,583.12,8673.0,582.83,588.17,582.41,583.12,8673.0
2021-11-30 11:30:00,582.76,583.38,578.25,580.89,19480.0,582.76,583.38,578.25,580.89,19480.0
2021-11-30 12:00:00,580.87,583.43,575.72,583.33,24126.0,580.87,583.43,575.72,583.33,24126.0
2021-11-30 12:30:00,582.11,582.79,579.68,581.11,4635.0,582.11,582.79,579.68,581.11,4635.0
2021-11-30 13:00:00,581.51,581.55,578.27,580.83,7190.0,581.51,581.55,578.27,580.83,7190.0
2021-11-30 13:30:00,581.75,585.02,581.19,582.97,6845.0,581.75,585.02,581.19,582.97,6845.0
2021-11-30 14:00:00,583.21,586.79,583.2,584.79,6218.0,583.21,586.79,583.2,584.79,6218.0
2021-11-30 14:30:00,583.89,586.08,583.44,584.71,16474.0,583.89,586.08,583.44,584.71,16474.0
2021-11-30 15:00:00,585.85,585.86,583.35,584.62,15141.0,585.85,585.86,583.35,584.62,15141.0
2021-11-30 15:30:00,584.68,585.39,580.82,583.18,42379.0,584.68,585.39,580.82,583.18,42379.0
2021-12-01 09:30:00,590.23,600.11,589.87,599.77,21736.0,590.23,600.11,589.87,599.77,21736.0
2021-12-01 10:00:00,599.09,600.87,594.34,597.48,16295.0,599.09,600.87,594.34,597.48,16295.0
2021-12-01 10:30:00,595.99,597.21,592.76,595.81,8765.0,595.99,597.21,592.76,595.81,8765.0
2021-12-01 11:00:00,596.03,597.49,593.12,593.68,7967.0,596.03,597.49,593.12,593.68,7967.0
2021-12-01 11:30:00,594.04,594.46,590.09,590.16,10304.0,594.04,594.46,590.09,590.16,10304.0
2021-12-01 12:00:00,590.74,592.28,588.61,588.8,3059.0,590.74,592.28,588.61,588.8,3059.0
2021-12-01 12:30:00,587.64,589.0,582.42,582.91,6823.0,587.64,589.0,582.42,582.91,6823.0
2021-12-01 13:00:00,581.88,583.53,579.12,582.1,13517.0,581.88,583.53,579.12,582.1,13517.0
2021-12-01 13:30:00,582.5,583.79,576.72,582.58,12510.0,582.5,583.79,576.72,582.58,12510.0
2021-12-01 14:00:00,581.65,584.0,577.31,582.2,9856.0,581.65,584.0,577.31,582.2,9856.0
2021-12-01 14:30:00,581.72,582.36,578.93,580.26,8012.0,581.72,582.36,578.93,580.26,8012.0
2021-12-01 15:00:00,579.78,580.15,565.9,567.69,34026.0,579.78,580.15,565.9,567.69,34026.0
2021-12-01 15:30:00,566.25,573.07,564.56,565.48,45104.0,566.25,573.07,564.56,565.48,45104.0
2021-12-02 09:30:00,565.0,574.85,565.0,572.22,15052.0,565.0,574.85,565.0,572.22,15052.0
2021-12-02 10:00:00,570.77,570.78,558.2,560.61,26545.0,570.77,570.78,558.2,560.61,26545.0
2021-12-02 10:30:00,561.83,562.87,554.23,559.58,24280.0,561.83,562.87,554.23,559.58,24280.0
2021-12-02 11:00:00,560.25,564.84,559.66,564.36,10064.0,560.25,564.84,559.66,564.36,10064.0
2021-12-02 11:30:00,564.34,566.16,560.74,560.74,16448.0,564.34,566.16,560.74,560.74,16448.0
2021-12-02 12:00:00,561.57,565.05,560.72,564.46,12900.0,561.57,565.05,560.72,564.46,12900.0
2021-12-02 12:30:00,564.24,564.66,561.62,562.79,5412.0,564.24,564.66,561.62,562.79,5412.0
2021-12-02 13:00:00,561.69,561.96,557.68,557.8,7117.0,561.69,561.96,557.68,557.8,7117.0
2021-12-02 13:30:00,557.62,561.75,557.62,561.24,12811.0,557.62,561.75,557.62,561.24,12811.0
2021-12-02 14:00:00,560.8,562.5,560.11,561.46,4710.0,560.8,562.5,560.11,561.46,4710.0
2021-12-02 14:30:00,561.1,561.55,558.29,560.61,6186.0,561.1,561.55,558.29,560.61,6186.0
2021-12-02 15:00:00,560.81,562.12,560.21,562.12,5801.0,560.81,562.12,560.21,562.12,5801.0
2021-12-02 15:30:00,562.68,564.75,560.07,560.63,27103.0,562.68,564.75,560.07,560.63,27103.0
2021-12-03 09:30:00,564.8,568.03,545.03,547.01,29359.0,564.8,568.03,545.03,547.01,29359.0
2021-12-03 10:00:00,549.25,550.0,543.76,547.29,14938.0,549.25,550.0,543.76,547.29,14938.0
2021-12-03 10:30:00,546.83,547.9,535.57,538.5,21792.0,546.83,547.9,535.57,538.5,21792.0
2021-12-03 11:00:00,537.42,537.55,528.8,533.93,28038.0,537.42,537.55,528.8,533.93,28038.0
2021-12-03 11:30:00,533.75,541.17,530.83,532.34,37027.0,533.75,541.17,530.83,532.34,37027.0
2021-12-03 12:00:00,532.34,536.98,529.83,536.98,6131.0,532.34,536.98,529.83,536.98,6131.0
2021-12-03 12:30:00,536.32,539.28,534.33,536.05,15930.0,536.32,539.28,534.33,536.05,15930.0
2021-12-03 13:00:00,535.66,538.92,533.76,538.46,11433.0,535.66,538.92,533.76,538.46,11433.0
2021-12-03 13:30:00,537.19,537.19,534.14,535.11,5196.0,537.19,537.19,534.14,535.11,5196.0
2021-12-03 14:00:00,535.12,535.54,529.84,530.0,21741.0,535.12,535.54,529.84,530.0,21741.0
2021-12-03 14:30:00,529.99,530.24,525.01,528.24,17719.0,529.99,530.24,525.01,528.24,17719.0
2021-12-03 15:00:00,528.18,535.63,527.64,534.76,24601.0,528.18,535.63,527.64,534.76,24601.0
2021-12-03 15:30:00,538.01,538.45,533.49,537.0,39234.0,538.01,538.45,533.49,537.0,39234.0
2021-12-06 09:30:00,540.0,554.38,539.91,554.0,69671.0,540.0,554.38,539.91,554.0,69671.0
2021-12-06 10:00:00,552.11,560.71,548.86,558.4,21599.0,552.11,560.71,548.86,558.4,21599.0
2021-12-06 10:30:00,558.96,564.1,557.35,562.71,14624.0,558.96,564.1,557.35,562.71,14624.0
2021-12-06 11:00:00,561.94,561.94,556.03,556.58,15487.0,561.94,561.94,556.03,556.58,15487.0
2021-12-06 11:30:00,556.1,562.99,556.1,561.56,13019.0,556.1,562.99,556.1,561.56,13019.0
2021-12-06 12:00:00,562.99,563.96,557.43,557.84,11077.0,562.99,563.96,557.43,557.84,11077.0
2021-12-06 12:30:00,558.52,559.86,556.14,559.86,6904.0,558.52,559.86,556.14,559.86,6904.0
2021-12-06 13:00:00,559.25,561.29,558.4,561.29,8751.0,559.25,561.29,558.4,561.29,8751.0
2021-12-06 13:30:00,561.73,566.45,561.0,565.0,20182.0,561.73,566.45,561.0,565.0,20182.0
2021-12-06 14:00:00,565.27,571.0,565.27,569.35,27147.0,565.27,571.0,565.27,569.35,27147.0
2021-12-06 14:30:00,569.34,569.97,565.19,565.5,12072.0,569.34,569.97,565.19,565.5,12072.0
2021-12-06 15:00:00,566.48,568.43,565.36,565.46,14835.0,566.48,568.43,565.36,565.46,14835.0
2021-12-06 15:30:00,565.49,566.11,562.4,562.7,49623.0,565.49,566.11,562.4,562.7,49623.0
2021-12-07 09:30:00,577.03,579.0,572.73,575.8,14797.0,577.03,579.0,572.73,575.8,14797.0
2021-12-07 10:00:00,575.8,585.99,575.8,580.2,16789.0,575.8,585.99,575.8,580.2,16789.0
2021-12-07 10:30:00,579.26,585.51,578.49,583.36,13212.0,579.26,585.51,578.49,583.36,13212.0
2021-12-07 11:00:00,584.65,586.75,583.71,586.39,8652.0,584.65,586.75,583.71,586.39,8652.0
2021-12-07 11:30:00,585.61,585.89,582.35,584.34,11814.0,585.61,585.89,582.35,584.34,11814.0
2021-12-07 12:00:00,584.31,585.0,580.82,581.85,23499.0,584.31,585.0,580.82,581.85,23499.0
2021-12-07 12:30:00,582.62,583.45,581.34,583.33,5706.0,582.62,583.45,581.34,583.33,5706.0
2021-12-07 13:00:00,583.16,583.72,581.35,582.58,5926.0,583.16,583.72,581.35,582.58,5926.0
2021-12-07 13:30:00,582.4,583.22,580.66,580.73,6611.0,582.4,583.22,580.66,580.73,6611.0
2021-12-07 14:00:00,581.31,581.73,578.88,580.49,7155.0,581.31,581.73,578.88,580.49,7155.0
2021-12-07 14:30:00,579.92,581.0,579.0,580.58,7394.0,579.92,581.0,579.0,580.58,7394.0
2021-12-07 15:00:00,580.9,581.22,576.63,577.19,8971.0,580.9,581.22,576.63,577.19,8971.0
2021-12-07 15:30:00,577.09,577.77,573.6,576.34,38165.0,577.09,577.77,573.6,576.34,38165.0
2021-12-08 09:30:00,576.04,582.04,570.0,574.68,62550.0,576.04,582.04,570.0,574.68,62550.0
2021-12-08 10:00:00,573.14,581.08,572.61,576.36,32634.0,573.14,581.08,572.61,576.36,32634.0
2021-12-08 10:30:00,577.14,579.14,575.49,575.55,19458.0,577.14,579.14,575.49,575.55,19458.0
2021-12-08 11:00:00,576.0,577.73,571.0,573.21,45590.0,576.0,577.73,571.0,573.21,45590.0
2021-12-08 11:30:00,573.34,578.35,572.86,578.34,17413.0,573.34,578.35,572.86,578.34,17413.0
2021-12-08 12:00:00,577.3,578.19,572.19,573.13,17301.0,577.3,578.19,572.19,573.13,17301.0
2021-12-08 12:30:00,572.85,583.75,572.2,581.1,32793.0,572.85,583.75,572.2,581.1,32793.0
2021-12-08 13:00:00,579.29,580.77,575.0,575.08,24287.0,579.29,580.77,575.0,575.08,24287.0
2021-12-08 13:30:00,575.07,577.4,574.84,575.76,22050.0,575.07,577.4,574.84,575.76,22050.0
2021-12-08 14:00:00,575.93,577.42,574.18,576.56,25022.0,575.93,577.42,574.18,576.56,25022.0
2021-12-08 14:30:00,576.56,580.15,576.34,578.09,24976.0,576.56,580.15,576.34,578.09,24976.0
2021-12-08 15:00:00,578.02,581.47,575.82,581.19,37686.0,578.02,581.47,575.82,581.19,37686.0
2021-12-08 15:30:00,581.49,581.49,576.78,576.96,125863.0,581.49,581.49,576.78,576.96,125863.0
2021-12-09 09:30:00,625.0,658.51,625.0,642.0,515153.0,625.0,658.51,625.0,642.0,515153.0
2021-12-09 10:00:00,640.89,644.0,628.69,629.52,178657.0,640.89,644.0,628.69,629.52,178657.0
2021-12-09 10:30:00,629.65,644.9,628.95,643.55,159250.0,629.65,644.9,628.95,643.55,159250.0
2021-12-09 11:00:00,643.17,643.39,627.99,633.38,81495.0,643.17,643.39,627.99,633.38,81495.0
2021-12-09 11:30:00,633.1,636.52,628.3,634.36,63575.0,633.1,636.52,628.3,634.36,63575.0
2021-12-09 12:00:00,634.25,634.34,629.41,630.0,45797.0,634.25,634.34,629.41,630.0,45797.0
2021-12-09 12:30:00,629.85,633.76,629.51,633.61,52640.0,629.85,633.76,629.51,633.61,52640.0
2021-12-09 13:00:00,633.3,633.48,628.75,629.1,66373.0,633.3,633.48,628.75,629.1,66373.0
2021-12-09 13:30:00,629.22,632.0,623.77,624.57,112410.0,629.22,632.0,623.77,624.57,112410.0
2021-12-09 14:00:00,624.89,625.03,615.27,615.9,95252.0,624.89,625.03,615.27,615.9,95252.0
2021-12-09 14:30:00,616.0,616.83,607.11,610.8,59036.0,616.0,616.83,607.11,610.8,59036.0
2021-12-09 15:00:00,609.4,617.31,609.4,615.01,77206.0,609.4,617.31,609.4,615.01,77206.0
2021-12-09 15:30:00,615.37,620.5,608.5,608.51,133314.0,615.37,620.5,608.5,608.51,133314.0
2021-12-10 09:30:00,608.45,615.0,594.56,599.4,102665.0,608.45,615.0,594.56,599.4,102665.0
2021-12-10 10:00:00,600.6,605.17,593.15,594.87,39234.0,600.6,605.17,593.15,594.87,39234.0
2021-12-10 10:30:00,596.55,596.65,582.3,589.53,54730.0,596.55,596.65,582.3,589.53,54730.0
2021-12-10 11:00:00,589.27,596.14,589.27,596.14,28229.0,589.27,596.14,589.27,596.14,28229.0
2021-12-10 11:30:00,596.92,597.18,592.7,595.2,20989.0,596.92,597.18,592.7,595.2,20989.0
2021-12-10 12:00:00,594.03,594.55,590.82,592.48,14802.0,594.03,594.55,590.82,592.48,14802.0
2021-12-10 12:30:00,592.72,595.94,590.0,594.34,21191.0,592.72,595.94,590.0,594.34,21191.0
2021-12-10 13:00:00,594.89,598.06,593.71,596.88,33534.0,594.89,598.06,593.71,596.88,33534.0
2021-12-10 13:30:00,596.27,598.22,594.01,594.59,38463.0,596.27,598.22,594.01,594.59,38463.0
2021-12-10 14:00:00,594.85,597.4,593.22,595.8,24354.0,594.85,597.4,593.22,595.8,24354.0
2021-12-10 14:30:00,596.56,597.07,593.42,594.58,11597.0,596.56,597.07,593.42,594.58,11597.0
2021-12-10 15:00:00,593.85,601.79,593.84,600.04,51512.0,593.85,601.79,593.84,600.04,51512.0
2021-12-10 15:30:00,600.44,603.54,599.81,602.89,82315.0,600.44,603.54,599.81,602.89,82315.0
2021-12-13 09:30:00,602.75,611.66,597.51,600.62,23193.0,602.75,611.66,597.51,600.62,23193.0
2021-12-13 10:00:00,600.62,601.55,584.0,584.49,33783.0,600.62,601.55,584.0,584.49,33783.0
2021-12-13 10:30:00,584.84,586.35,578.01,580.0,16229.0,584.84,586.35,578.01,580.0,16229.0
2021-12-13 11:00:00,579.95,579.95,572.43,573.29,12454.0,579.95,579.95,572.43,573.29,12454.0
2021-12-13 11:30:00,573.88,574.88,568.0,568.64,23293.0,573.88,574.88,568.0,568.64,23293.0
2021-12-13 12:00:00,568.1,572.41,564.69,571.64,50453.0,568.1,572.41,564.69,571.64,50453.0
2021-12-13 12:30:00,571.24,572.03,568.05,568.05,12375.0,571.24,572.03,568.05,568.05,12375.0
2021-12-13 13:00:00,568.46,570.69,567.83,570.44,4600.0,568.46,570.69,567.83,570.44,4600.0
2021-12-13 13:30:00,569.96,570.33,568.42,568.55,11682.0,569.96,570.33,568.42,568.55,11682.0
2021-12-13 14:00:00,568.37,570.09,567.51,569.34,15361.0,568.37,570.09,567.51,569.34,15361.0
2021-12-13 14:30:00,568.7,569.96,566.22,569.12,19833.0,568.7,569.96,566.22,569.12,19833.0
2021-12-13 15:00:00,569.46,571.2,567.86,569.99,36898.0,569.46,571.2,567.86,569.99,36898.0
2021-12-13 15:30:00,569.99,570.61,565.46,567.25,51387.0,569.99,570.61,565.46,567.25,51387.0
2021-12-14 09:30:00,557.82,563.21,552.22,555.02,45860.0,557.82,563.21,552.22,555.02,45860.0
2021-12-14 10:00:00,555.62,574.25,555.04,570.75,48092.0,555.62,574.25,555.04,570.75,48092.0
2021-12-14 10:30:00,570.93,572.32,565.53,567.64,11286.0,570.93,572.32,565.53,567.64,11286.0
2021-12-14 11:00:00,567.46,570.0,563.21,568.12,7948.0,567.46,570.0,563.21,568.12,7948.0
2021-12-14 11:30:00,569.84,569.94,564.1,564.11,9026.0,569.84,569.94,564.1,564.11,9026.0
2021-12-14 12:00:00,564.56,566.08,562.02,564.3,10515.0,564.56,566.08,562.02,564.3,10515.0
2021-12-14 12:30:00,563.43,564.38,561.26,564.19,6068.0,563.43,564.38,561.26,564.19,6068.0
2021-12-14 13:00:00,563.11,566.84,563.11,565.04,9037.0,563.11,566.84,563.11,565.04,9037.0
2021-12-14 13:30:00,565.01,565.01,560.45,561.74,5514.0,565.01,565.01,560.45,561.74,5514.0
2021-12-14 14:00:00,561.4,566.15,560.32,565.33,16198.0,561.4,566.15,560.32,565.33,16198.0
2021-12-14 14:30:00,567.19,570.58,567.02,569.93,8321.0,567.19,570.58,567.02,569.93,8321.0
2021-12-14 15:00:00,570.17,571.27,568.76,568.8,9164.0,570.17,571.27,568.76,568.8,9164.0
2021-12-14 15:30:00,568.75,570.36,567.58,568.2,33130.0,568.75,570.36,567.58,568.2,33130.0
2021-12-15 09:30:00,565.59,568.99,555.22,557.03,11150.0,565.59,568.99,555.22,557.03,11150.0
2021-12-15 10:00:00,557.56,561.59,555.03,558.44,13399.0,557.56,561.59,555.03,558.44,13399.0
2021-12-15 10:30:00,558.48,559.16,553.36,554.0,5039.0,558.48,559.16,553.36,554.0,5039.0
2021-12-15 11:00:00,553.82,555.41,547.62,547.62,28290.0,553.82,555.41,547.62,547.62,28290.0
2021-12-15 11:30:00,548.22,550.37,545.37,547.01,33479.0,548.22,550.37,545.37,547.01,33479.0
2021-12-15 12:00:00,547.79,552.72,546.4,550.52,11798.0,547.79,552.72,546.4,550.52,11798.0
2021-12-15 12:30:00,550.58,553.16,550.01,550.16,6286.0,550.58,553.16,550.01,550.16,6286.0
2021-12-15 13:00:00,549.92,551.88,549.11,549.53,8840.0,549.92,551.88,549.11,549.53,8840.0
2021-12-15 13:30:00,551.36,560.23,550.8,557.59,21181.0,551.36,560.23,550.8,557.59,21181.0
2021-12-15 14:00:00,560.6,564.65,558.44,559.38,10067.0,560.6,564.65,558.44,559.38,10067.0
2021-12-15 14:30:00,561.19,562.12,553.78,553.96,11917.0,561.19,562.12,553.78,553.96,11917.0
2021-12-15 15:00:00,553.96,567.97,552.08,567.97,19164.0,553.96,567.97,552.08,567.97,19164.0
2021-12-15 15:30:00,568.2,569.74,565.27,567.51,41603.0,568.2,569.74,565.27,567.51,41603.0
2021-12-16 09:30:00,572.0,575.0,554.81,554.81,24562.0,572.0,575.0,554.81,554.81,24562.0
2021-12-16 10:00:00,554.99,555.53,550.73,554.46,9916.0,554.99,555.53,550.73,554.46,9916.0
2021-12-16 10:30:00,555.5,556.84,552.67,552.78,10326.0,555.5,556.84,552.67,552.78,10326.0
2021-12-16 11:00:00,552.1,552.48,549.34,550.94,15241.0,552.1,552.48,549.34,550.94,15241.0
2021-12-16 11:30:00,549.65,549.65,546.0,546.3,8865.0,549.65,549.65,546.0,546.3,8865.0
2021-12-16 12:00:00,547.33,549.84,545.84,546.62,13196.0,547.33,549.84,545.84,546.62,13196.0
2021-12-16 12:30:00,546.62,548.13,540.4,540.45,44519.0,546.62,548.13,540.4,540.45,44519.0
2021-12-16 13:00:00,540.45,543.4,539.89,541.5,24903.0,540.45,543.4,539.89,541.5,24903.0
2021-12-16 13:30:00,541.65,548.26,541.54,546.44,14644.0,541.65,548.26,541.54,546.44,14644.0
2021-12-16 14:00:00,547.16,547.85,540.15,542.62,6869.0,547.16,547.85,540.15,542.62,6869.0
2021-12-16 14:30:00,541.19,543.84,537.23,538.69,13244.0,541.19,543.84,537.23,538.69,13244.0
2021-12-16 15:00:00,538.22,546.6,537.26,545.5,23426.0,538.22,546.6,537.26,545.5,23426.0
2021-12-16 15:30:00,546.09,549.17,543.99,547.45,54302.0,546.09,549.17,543.99,547.45,54302.0
2021-12-17 09:30:00,542.0,544.98,531.55,541.84,38602.0,542.0,544.98,531.55,541.84,38602.0
2021-12-17 10:00:00,542.42,544.96,540.31,541.94,20965.0,542.42,544.96,540.31,541.94,20965.0
2021-12-17 10:30:00,542.69,554.44,541.93,552.42,34271.0,542.69,554.44,541.93,552.42,34271.0
2021-12-17 11:00:00,550.95,556.64,550.24,552.79,21178.0,550.95,556.64,550.24,552.79,21178.0
2021-12-17 11:30:00,553.73,553.73,546.04,548.87,13473.0,553.73,553.73,546.04,548.87,13473.0
2021-12-17 12:00:00,548.83,553.22,547.45,551.79,9172.0,548.83,553.22,547.45,551.79,9172.0
2021-12-17 12:30:00,551.37,554.31,550.28,552.0,7946.0,551.37,554.31,550.28,552.0,7946.0
2021-12-17 13:00:00,552.0,555.0,552.0,553.94,6271.0,552.0,555.0,552.0,553.94,6271.0
2021-12-17 13:30:00,553.91,555.82,553.89,554.69,7947.0,553.91,555.82,553.89,554.69,7947.0
2021-12-17 14:00:00,555.06,556.63,553.75,556.11,11124.0,555.06,556.63,553.75,556.11,11124.0
2021-12-17 14:30:00,556.17,560.0,556.17,557.99,11125.0,556.17,560.0,556.17,557.99,11125.0
2021-12-17 15:00:00,558.41,558.64,552.27,553.32,16103.0,558.41,558.64,552.27,553.32,16103.0
2021-12-17 15:30:00,553.43,554.88,549.55,553.59,43345.0,553.43,554.88,549.55,553.59,43345.0
2021-12-20 09:30:00,543.04,544.15,534.55,542.43,15197.0,543.04,544.15,534.55,542.43,15197.0
2021-12-20 10:00:00,539.68,543.43,536.43,540.18,16190.0,539.68,543.43,536.43,540.18,16190.0
2021-12-20 10:30:00,539.3,539.36,530.44,531.5,9725.0,539.3,539.36,530.44,531.5,9725.0
2021-12-20 11:00:00,531.83,534.58,530.3,531.83,9153.0,531.83,534.58,530.3,531.83,9153.0
2021-12-20 11:30:00,530.09,532.98,530.09,531.5,13757.0,530.09,532.98,530.09,531.5,13757.0
2021-12-20 12:00:00,531.0,531.2,525.68,526.0,11785.0,531.0,531.2,525.68,526.0,11785.0
2021-12-20 12:30:00,526.0,528.69,522.91,527.2,29501.0,526.0,528.69,522.91,527.2,29501.0
2021-12-20 13:00:00,527.2,528.8,525.72,525.79,5192.0,527.2,528.8,525.72,525.79,5192.0
2021-12-20 13:30:00,526.37,531.67,525.2,530.07,6281.0,526.37,531.67,525.2,530.07,6281.0
2021-12-20 14:00:00,529.61,531.87,528.0,528.0,6129.0,529.61,531.87,528.0,528.0,6129.0
2021-12-20 14:30:00,528.14,530.96,527.82,529.91,5437.0,528.14,530.96,527.82,529.91,5437.0
2021-12-20 15:00:00,530.28,530.41,528.72,529.21,11518.0,530.28,530.41,528.72,529.21,11518.0
2021-12-20 15:30:00,529.69,529.69,525.93,527.8,51241.0,529.69,529.69,525.93,527.8,51241.0
2021-12-21 09:30:00,536.98,544.98,536.66,538.97,36672.0,536.98,544.98,536.66,538.97,36672.0
2021-12-21 10:00:00,540.01,544.66,537.81,540.66,21127.0,540.01,544.66,537.81,540.66,21127.0
2021-12-21 10:30:00,540.83,540.83,536.45,536.63,13752.0,540.83,540.83,536.45,536.63,13752.0
2021-12-21 11:00:00,538.37,539.12,536.41,538.14,8078.0,538.37,539.12,536.41,538.14,8078.0
2021-12-21 11:30:00,537.61,543.34,537.61,542.26,14285.0,537.61,543.34,537.61,542.26,14285.0
2021-12-21 12:00:00,542.93,545.61,542.35,544.96,5067.0,542.93,545.61,542.35,544.96,5067.0
2021-12-21 12:30:00,545.33,548.0,544.84,548.0,7493.0,545.33,548.0,544.84,548.0,7493.0
2021-12-21 13:00:00,547.74,548.26,546.16,547.57,10868.0,547.74,548.26,546.16,547.57,10868.0
2021-12-21 13:30:00,547.73,550.29,547.15,548.87,12977.0,547.73,550.29,547.15,548.87,12977.0
2021-12-21 14:00:00,548.99,549.92,547.66,548.37,9849.0,548.99,549.92,547.66,548.37,9849.0
2021-12-21 14:30:00,548.63,550.33,547.27,549.79,8052.0,548.63,550.33,547.27,549.79,8052.0
2021-12-21 15:00:00,549.79,549.82,546.94,547.12,6950.0,549.79,549.82,546.94,547.12,6950.0
2021-12-21 15:30:00,547.12,548.6,543.97,548.06,29601.0,547.12,548.6,543.97,548.06,29601.0
2021-12-22 09:30:00,548.79,554.03,547.52,553.62,13803.0,548.79,554.03,547.52,553.62,13803.0
2021-12-22 10:00:00,551.76,553.16,548.02,551.85,11277.0,551.76,553.16,548.02,551.85,11277.0
2021-12-22 10:30:00,550.94,553.08,548.83,550.33,16452.0,550.94,553.08,548.83,550.33,16452.0
2021-12-22 11:00:00,549.65,551.07,547.53,549.52,10409.0,549.65,551.07,547.53,549.52,10409.0
2021-12-22 11:30:00,549.11,549.33,544.01,546.43,9569.0,549.11,549.33,544.01,546.43,9569.0
2021-12-22 12:00:00,546.07,546.9,541.42,543.1,11166.0,546.07,546.9,541.42,543.1,11166.0
2021-12-22 12:30:00,544.36,545.65,542.83,544.26,7938.0,544.36,545.65,542.83,544.26,7938.0
2021-12-22 13:00:00,544.22,544.8,542.31,542.99,7894.0,544.22,544.8,542.31,542.99,7894.0
2021-12-22 13:30:00,542.72,542.96,540.0,540.08,6635.0,542.72,542.96,540.0,540.08,6635.0
2021-12-22 14:00:00,539.45,540.7,538.98,540.1,15639.0,539.45,540.7,538.98,540.1,15639.0
2021-12-22 14:30:00,540.17,544.92,540.17,543.71,9497.0,540.17,544.92,540.17,543.71,9497.0
2021-12-22 15:00:00,543.17,543.72,541.43,542.54,8684.0,543.17,543.72,541.43,542.54,8684.0
2021-12-22 15:30:00,542.3,547.15,542.29,544.63,47523.0,542.3,547.15,542.29,544.63,47523.0
2021-12-23 09:30:00,549.09,552.35,541.77,543.95,15942.0,549.09,552.35,541.77,543.95,15942.0
2021-12-23 10:00:00,543.0,545.16,541.01,545.16,5410.0,543.0,545.16,541.01,545.16,5410.0
2021-12-23 10:30:00,544.94,546.6,542.7,546.52,7232.0,544.94,546.6,542.7,546.52,7232.0
2021-12-23 11:00:00,546.27,546.48,545.33,546.12,5852.0,546.27,546.48,545.33,546.12,5852.0
2021-12-23 11:30:00,546.46,549.53,546.46,548.8,6439.0,546.46,549.53,546.46,548.8,6439.0
2021-12-23 12:00:00,548.55,551.6,548.55,550.0,5485.0,548.55,551.6,548.55,550.0,5485.0
2021-12-23 12:30:00,550.27,550.33,548.03,549.31,4711.0,550.27,550.33,548.03,549.31,4711.0
2021-12-23 13:00:00,549.63,550.39,549.0,550.22,4253.0,549.63,550.39,549.0,550.22,4253.0
2021-12-23 13:30:00,549.89,550.59,547.55,550.13,10437.0,549.89,550.59,547.55,550.13,10437.0
2021-12-23 14:00:00,549.97,550.11,548.88,549.83,4000.0,549.97,550.11,548.88,549.83,4000.0
2021-12-23 14:30:00,549.6,549.6,546.98,547.49,2231.0,549.6,549.6,546.98,547.49,2231.0
2021-12-23 15:00:00,547.43,547.43,545.46,545.47,3339.0,547.43,547.43,545.46,545.47,3339.0
2021-12-23 15:30:00,545.59,547.01,543.62,546.47,11943.0,545.59,547.01,543.62,546.47,11943.0
2021-12-27 09:30:00,545.0,550.57,543.15,543.5,7101.0,545.0,550.57,543.15,543.5,7101.0
2021-12-27 10:00:00,544.47,549.63,541.89,547.73,25155.0,544.47,549.63,541.89,547.73,25155.0
2021-12-27 10:30:00,547.4,549.17,544.06,545.64,26588.0,547.4,549.17,544.06,545.64,26588.0
2021-12-27 11:00:00,545.67,549.3,543.77,543.85,9122.0,545.67,549.3,543.77,543.85,9122.0
2021-12-27 11:30:00,544.64,545.74,542.81,544.63,10098.0,544.64,545.74,542.81,544.63,10098.0
2021-12-27 12:00:00,544.18,544.18,539.47,541.69,8192.0,544.18,544.18,539.47,541.69,8192.0
2021-12-27 12:30:00,540.83,541.91,538.06,540.59,9221.0,540.83,541.91,538.06,540.59,9221.0
2021-12-27 13:00:00,540.92,542.32,539.78,541.45,5037.0,540.92,542.32,539.78,541.45,5037.0
2021-12-27 13:30:00,541.54,541.54,539.35,539.78,6493.0,541.54,541.54,539.35,539.78,6493.0
2021-12-27 14:00:00,540.01,541.9,539.5,541.13,3822.0,540.01,541.9,539.5,541.13,3822.0
2021-12-27 14:30:00,541.15,541.17,537.66,539.05,7161.0,541.15,541.17,537.66,539.05,7161.0
2021-12-27 15:00:00,539.35,541.71,538.12,539.71,15482.0,539.35,541.71,538.12,539.71,15482.0
2021-12-27 15:30:00,539.52,542.22,539.02,541.16,24757.0,539.52,542.22,539.02,541.16,24757.0
2021-12-28 09:30:00,542.45,546.6,536.35,542.13,12222.0,542.45,546.6,536.35,542.13,12222.0
2021-12-28 10:00:00,543.54,545.0,538.7,540.93,12276.0,543.54,545.0,538.7,540.93,12276.0
2021-12-28 10:30:00,543.35,544.01,537.93,537.93,6302.0,543.35,544.01,537.93,537.93,6302.0
2021-12-28 11:00:00,538.43,539.21,534.0,534.77,8771.0,538.43,539.21,534.0,534.77,8771.0
2021-12-28 11:30:00,535.17,538.91,534.01,538.91,10513.0,535.17,538.91,534.01,538.91,10513.0
2021-12-28 12:00:00,538.15,538.15,532.0,532.0,14258.0,538.15,538.15,532.0,532.0,14258.0
2021-12-28 12:30:00,532.03,532.39,528.3,529.81,27556.0,532.03,532.39,528.3,529.81,27556.0
2021-12-28 13:00:00,530.45,533.88,529.47,532.47,12210.0,530.45,533.88,529.47,532.47,12210.0
2021-12-28 13:30:00,533.35,535.0,531.88,532.88,21393.0,533.35,535.0,531.88,532.88,21393.0
2021-12-28 14:00:00,533.13,533.6,531.31,532.35,9851.0,533.13,533.6,531.31,532.35,9851.0
2021-12-28 14:30:00,531.93,533.76,531.93,533.31,12815.0,531.93,533.76,531.93,533.31,12815.0
2021-12-28 15:00:00,533.98,534.0,531.59,532.73,15578.0,533.98,534.0,531.59,532.73,15578.0
2021-12-28 15:30:00,533.03,533.41,528.78,528.99,72972.0,533.03,533.41,528.78,528.99,72972.0
2021-12-29 09:30:00,534.7,537.67,527.61,536.0,25586.0,534.7,537.67,527.61,536.0,25586.0
2021-12-29 10:00:00,534.83,535.21,528.11,531.73,22529.0,534.83,535.21,528.11,531.73,22529.0
2021-12-29 10:30:00,531.51,533.99,530.03,532.46,12623.0,531.51,533.99,530.03,532.46,12623.0
2021-12-29 11:00:00,532.92,533.39,531.29,532.32,6470.0,532.92,533.39,531.29,532.32,6470.0
2021-12-29 11:30:00,532.27,533.56,531.79,532.81,3849.0,532.27,533.56,531.79,532.81,3849.0
2021-12-29 12:00:00,532.5,533.12,531.89,532.08,11031.0,532.5,533.12,531.89,532.08,11031.0
2021-12-29 12:30:00,531.88,533.38,531.87,532.52,9395.0,531.88,533.38,531.87,532.52,9395.0
2021-12-29 13:00:00,532.68,537.0,531.88,537.0,16755.0,532.68,537.0,531.88,537.0,16755.0
2021-12-29 13:30:00,536.81,538.0,536.45,537.8,9343.0,536.81,538.0,536.45,537.8,9343.0
2021-12-29 14:00:00,537.8,537.8,535.66,535.75,5926.0,537.8,537.8,535.66,535.75,5926.0
2021-12-29 14:30:00,535.69,535.86,532.45,533.32,8452.0,535.69,535.86,532.45,533.32,8452.0
2021-12-29 15:00:00,533.35,533.79,531.34,533.37,10350.0,533.35,533.79,531.34,533.37,10350.0
2021-12-29 15:30:00,533.14,534.97,531.68,533.6,43954.0,533.14,534.97,531.68,533.6,43954.0
2021-12-30 09:30:00,533.06,539.65,531.7,534.57,13040.0,533.06,539.65,531.7,534.57,13040.0
2021-12-30 10:00:00,534.97,537.99,534.18,535.22,11954.0,534.97,537.99,534.18,535.22,11954.0
2021-12-30 10:30:00,535.23,544.0,535.01,540.73,28968.0,535.23,544.0,535.01,540.73,28968.0
2021-12-30 11:00:00,541.01,542.88,539.49,542.15,11103.0,541.01,542.88,539.49,542.15,11103.0
2021-12-30 11:30:00,542.73,542.82,539.25,540.29,6821.0,542.73,542.82,539.25,540.29,6821.0
2021-12-30 12:00:00,540.59,544.81,540.58,544.53,7804.0,540.59,544.81,540.58,544.53,7804.0
2021-12-30 12:30:00,544.3,544.3,543.23,543.64,7215.0,544.3,544.3,543.23,543.64,7215.0
2021-12-30 13:00:00,543.45,543.45,542.0,543.15,5192.0,543.45,543.45,542.0,543.15,5192.0
2021-12-30 13:30:00,543.07,546.0,543.07,544.58,9239.0,543.07,546.0,543.07,544.58,9239.0
2021-12-30 14:00:00,544.05,544.13,541.27,542.19,5593.0,544.05,544.13,541.27,542.19,5593.0
2021-12-30 14:30:00,542.35,543.51,540.99,541.22,6067.0,542.35,543.51,540.99,541.22,6067.0
2021-12-30 15:00:00,540.85,540.85,537.04,537.11,8583.0,540.85,540.85,537.04,537.11,8583.0
2021-12-30 15:30:00,537.95,538.91,535.25,536.77,20736.0,537.95,538.91,535.25,536.77,20736.0
2021-12-31 09:30:00,534.58,538.0,527.05,528.77,17526.0,534.58,538.0,527.05,528.77,17526.0
2021-12-31 10:00:00,529.54,533.54,528.85,533.16,15486.0,529.54,533.54,528.85,533.16,15486.0
2021-12-31 10:30:00,533.77,536.41,533.64,535.92,5821.0,533.77,536.41,533.64,535.92,5821.0
2021-12-31 11:00:00,535.94,538.99,535.9,538.34,7143.0,535.94,538.99,535.9,538.34,7143.0
2021-12-31 11:30:00,537.93,541.58,537.42,538.55,10213.0,537.93,541.58,537.42,538.55,10213.0
2021-12-31 12:00:00,538.95,540.24,538.43,538.95,3679.0,538.95,540.24,538.43,538.95,3679.0
2021-12-31 12:30:00,539.48,540.77,539.34,539.83,4575.0,539.48,540.77,539.34,539.83,4575.0
2021-12-31 13:00:00,539.5,542.7,539.41,541.83,6754.0,539.5,542.7,539.41,541.83,6754.0
2021-12-31 13:30:00,541.56,542.5,540.92,542.0,4268.0,541.56,542.5,540.92,542.0,4268.0
2021-12-31 14:00:00,542.16,542.5,540.32,542.5,4602.0,542.16,542.5,540.32,542.5,4602.0
2021-12-31 14:30:00,542.52,542.59,541.26,541.58,5294.0,542.52,542.59,541.26,541.58,5294.0
2021-12-31 15:00:00,541.91,542.0,539.69,539.98,6496.0,541.91,542.0,539.69,539.98,6496.0
2021-12-31 15:30:00,539.96,540.25,534.46,535.97,43838.0,539.96,540.25,534.46,535.97,43838.0
2022-01-03 09:30:00,540.45,550.0,538.85,540.78,25714.0,540.45,550.0,538.85,540.78,25714.0
2022-01-03 10:00:00,543.13,556.59,542.12,556.59,24602.0,543.13,556.59,542.12,556.59,24602.0
2022-01-03 10:30:00,555.68,556.4,547.05,547.05,9758.0,555.68,556.4,547.05,547.05,9758.0
2022-01-03 11:00:00,547.75,552.35,546.77,551.83,8417.0,547.75,552.35,546.77,551.83,8417.0
2022-01-03 11:30:00,551.17,551.53,545.28,545.98,13312.0,551.17,551.53,545.28,545.98,13312.0
2022-01-03 12:00:00,545.74,545.74,542.24,543.0,11809.0,545.74,545.74,542.24,543.0,11809.0
2022-01-03 12:30:00,543.05,546.66,542.35,546.65,8376.0,543.05,546.66,542.35,546.65,8376.0
2022-01-03 13:00:00,546.15,546.55,542.16,543.71,11254.0,546.15,546.55,542.16,543.71,11254.0
2022-01-03 13:30:00,543.68,546.08,543.68,545.3,5750.0,543.68,546.08,543.68,545.3,5750.0
2022-01-03 14:00:00,545.85,547.26,543.76,544.44,4895.0,545.85,547.26,543.76,544.44,4895.0
2022-01-03 14:30:00,544.32,545.0,541.98,542.91,6422.0,544.32,545.0,541.98,542.91,6422.0
2022-01-03 15:00:00,542.58,543.76,540.88,542.57,8023.0,542.58,543.76,540.88,542.57,8023.0
2022-01-03 15:30:00,542.92,543.07,537.39,538.84,25849.0,542.92,543.07,537.39,538.84,25849.0
2022-01-04 09:30:00,543.6,548.53,536.0,536.0,22838.0,543.6,548.53,536.0,536.0,22838.0
2022-01-04 10:00:00,537.45,537.45,526.6,530.49,17784.0,537.45,537.45,526.6,530.49,17784.0
2022-01-04 10:30:00,530.5,531.27,526.29,528.85,13462.0,530.5,531.27,526.29,528.85,13462.0
2022-01-04 11:00:00,528.76,535.9,525.63,533.0,9367.0,528.76,535.9,525.63,533.0,9367.0
2022-01-04 11:30:00,532.17,534.89,531.71,534.13,8499.0,532.17,534.89,531.71,534.13,8499.0
2022-01-04 12:00:00,533.26,533.8,530.65,531.19,10382.0,533.26,533.8,530.65,531.19,10382.0
2022-01-04 12:30:00,531.2,534.23,530.1,532.98,7803.0,531.2,534.23,530.1,532.98,7803.0
2022-01-04 13:00:00,532.8,535.0,532.79,534.27,2541.0,532.8,535.0,532.79,534.27,2541.0
2022-01-04 13:30:00,533.77,534.23,529.76,529.76,10826.0,533.77,534.23,529.76,529.76,10826.0
2022-01-04 14:00:00,529.98,531.67,528.68,529.09,4703.0,529.98,531.67,528.68,529.09,4703.0
2022-01-04 14:30:00,529.41,530.81,526.9,529.65,6685.0,529.41,530.81,526.9,529.65,6685.0
2022-01-04 15:00:00,530.0,532.92,530.0,530.5,12007.0,530.0,532.92,530.0,530.5,12007.0
2022-01-04 15:30:00,530.5,531.23,529.03,529.22,37195.0,530.5,531.23,529.03,529.22,37195.0
2022-01-05 09:30:00,524.0,526.82,516.66,526.0,36244.0,524.0,526.82,516.66,526.0,36244.0
2022-01-05 10:00:00,525.15,533.37,525.15,530.74,21680.0,525.15,533.37,525.15,530.74,21680.0
2022-01-05 10:30:00,530.74,531.21,526.78,529.54,9216.0,530.74,531.21,526.78,529.54,9216.0
2022-01-05 11:00:00,527.77,528.81,525.0,528.04,9329.0,527.77,528.81,525.0,528.04,9329.0
2022-01-05 11:30:00,528.15,529.32,526.25,527.26,9319.0,528.15,529.32,526.25,527.26,9319.0
2022-01-05 12:00:00,526.61,529.45,525.68,527.69,15569.0,526.61,529.45,525.68,527.69,15569.0
2022-01-05 12:30:00,527.77,527.77,520.5,520.5,16367.0,527.77,527.77,520.5,520.5,16367.0
2022-01-05 13:00:00,520.54,520.54,516.01,518.0,11275.0,520.54,520.54,516.01,518.0,11275.0
2022-01-05 13:30:00,518.08,519.07,514.69,518.27,10716.0,518.08,519.07,514.69,518.27,10716.0
2022-01-05 14:00:00,518.28,520.46,511.14,511.99,22319.0,518.28,520.46,511.14,511.99,22319.0
2022-01-05 14:30:00,511.56,512.05,504.99,505.75,26590.0,511.56,512.05,504.99,505.75,26590.0
2022-01-05 15:00:00,505.93,507.51,503.78,505.46,24015.0,505.93,507.51,503.78,505.46,24015.0
2022-01-05 15:30:00,505.6,508.63,504.11,505.85,107460.0,505.6,508.63,504.11,505.85,107460.0
2022-01-06 09:30:00,513.68,514.22,501.07,502.89,29085.0,513.68,514.22,501.07,502.89,29085.0
2022-01-06 10:00:00,504.06,506.16,496.63,505.0,36517.0,504.06,506.16,496.63,505.0,36517.0
2022-01-06 10:30:00,505.82,516.61,504.92,514.88,41014.0,505.82,516.61,504.92,514.88,41014.0
2022-01-06 11:00:00,514.97,521.26,512.77,517.07,8284.0,514.97,521.26,512.77,517.07,8284.0
2022-01-06 11:30:00,518.12,519.09,512.58,519.09,8053.0,518.12,519.09,512.58,519.09,8053.0
2022-01-06 12:00:00,518.75,523.18,518.02,523.18,19027.0,518.75,523.18,518.02,523.18,19027.0
2022-01-06 12:30:00,522.16,525.0,520.25,522.35,12891.0,522.16,525.0,520.25,522.35,12891.0
2022-01-06 13:00:00,522.0,524.13,520.1,521.11,7958.0,522.0,524.13,520.1,521.11,7958.0
2022-01-06 13:30:00,521.4,524.61,519.23,524.23,9846.0,521.4,524.61,519.23,524.23,9846.0
2022-01-06 14:00:00,524.3,525.56,523.05,523.6,9076.0,524.3,525.56,523.05,523.6,9076.0
2022-01-06 14:30:00,523.73,525.81,518.59,523.65,9040.0,523.73,525.81,518.59,523.65,9040.0
2022-01-06 15:00:00,523.96,525.45,521.65,522.17,8372.0,523.96,525.45,521.65,522.17,8372.0
2022-01-06 15:30:00,522.65,522.85,517.05,517.06,31606.0,522.65,522.85,517.05,517.06,31606.0
2022-01-07 09:30:00,512.23,520.65,506.3,514.53,12113.0,512.23,520.65,506.3,514.53,12113.0
2022-01-07 10:00:00,514.51,514.83,502.96,503.48,21834.0,514.51,514.83,502.96,503.48,21834.0
2022-01-07 10:30:00,503.0,503.82,494.52,496.4,85682.0,503.0,503.82,494.52,496.4,85682.0
2022-01-07 11:00:00,497.4,499.95,493.75,498.99,17201.0,497.4,499.95,493.75,498.99,17201.0
2022-01-07 11:30:00,498.32,500.59,496.25,500.04,17483.0,498.32,500.59,496.25,500.04,17483.0
2022-01-07 12:00:00,500.04,500.68,495.0,495.0,10214.0,500.04,500.68,495.0,495.0,10214.0
2022-01-07 12:30:00,495.04,495.04,490.66,492.02,37938.0,495.04,495.04,490.66,492.02,37938.0
2022-01-07 13:00:00,492.02,494.89,491.48,491.98,31687.0,492.02,494.89,491.48,491.98,31687.0
2022-01-07 13:30:00,491.68,494.0,490.41,492.36,25325.0,491.68,494.0,490.41,492.36,25325.0
2022-01-07 14:00:00,491.86,492.9,490.37,491.64,12935.0,491.86,492.9,490.37,491.64,12935.0
2022-01-07 14:30:00,491.63,495.56,491.63,495.52,21998.0,491.63,495.56,491.63,495.52,21998.0
2022-01-07 15:00:00,496.16,496.24,491.55,492.53,8462.0,496.16,496.24,491.55,492.53,8462.0
2022-01-07 15:30:00,492.64,497.88,492.64,494.8,50358.0,492.64,497.88,492.64,494.8,50358.0
2022-01-10 09:30:00,480.84,481.0,467.32,469.71,87381.0,480.84,481.0,467.32,469.71,87381.0
2022-01-10 10:00:00,470.45,476.1,466.16,471.41,57328.0,470.45,476.1,466.16,471.41,57328.0
2022-01-10 10:30:00,470.8,474.42,463.71,465.2,29768.0,470.8,474.42,463.71,465.2,29768.0
2022-01-10 11:00:00,465.11,471.4,464.24,470.44,34975.0,465.11,471.4,464.24,470.44,34975.0
2022-01-10 11:30:00,470.44,473.05,467.52,469.55,71153.0,470.44,473.05,467.52,469.55,71153.0
2022-01-10 12:00:00,469.9,471.26,466.8,466.8,9775.0,469.9,471.26,466.8,466.8,9775.0
2022-01-10 12:30:00,466.75,468.55,464.19,467.03,12944.0,466.75,468.55,464.19,467.03,12944.0
2022-01-10 13:00:00,468.66,471.86,468.66,470.17,18034.0,468.66,471.86,468.66,470.17,18034.0
2022-01-10 13:30:00,470.07,477.87,468.96,474.97,27490.0,470.07,477.87,468.96,474.97,27490.0
2022-01-10 14:00:00,474.94,478.22,474.94,476.97,9028.0,474.94,478.22,474.94,476.97,9028.0
2022-01-10 14:30:00,477.12,479.04,475.35,475.35,8707.0,477.12,479.04,475.35,475.35,8707.0
2022-01-10 15:00:00,476.17,476.35,473.33,475.7,23273.0,476.17,476.35,473.33,475.7,23273.0
2022-01-10 15:30:00,476.61,480.06,475.28,479.31,50915.0,476.61,480.06,475.28,479.31,50915.0
2022-01-11 09:30:00,478.98,479.47,472.0,478.13,16163.0,478.98,479.47,472.0,478.13,16163.0
2022-01-11 10:00:00,477.86,487.03,477.86,482.83,36104.0,477.86,487.03,477.86,482.83,36104.0
2022-01-11 10:30:00,482.93,484.63,472.67,473.57,12807.0,482.93,484.63,472.67,473.57,12807.0
2022-01-11 11:00:00,473.6,483.59,473.32,483.0,17695.0,473.6,483.59,473.32,483.0,17695.0
2022-01-11 11:30:00,483.0,484.39,480.49,483.27,7500.0,483.0,484.39,480.49,483.27,7500.0
2022-01-11 12:00:00,483.64,485.43,481.54,482.04,14222.0,483.64,485.43,481.54,482.04,14222.0
2022-01-11 12:30:00,482.46,484.59,480.98,482.18,9694.0,482.46,484.59,480.98,482.18,9694.0
2022-01-11 13:00:00,481.04,482.25,479.61,481.15,7067.0,481.04,482.25,479.61,481.15,7067.0
2022-01-11 13:30:00,480.62,480.88,478.97,479.38,9891.0,480.62,480.88,478.97,479.38,9891.0
2022-01-11 14:00:00,479.35,479.72,478.4,479.2,7748.0,479.35,479.72,478.4,479.2,7748.0
2022-01-11 14:30:00,479.21,481.95,478.5,481.17,8814.0,479.21,481.95,478.5,481.17,8814.0
2022-01-11 15:00:00,481.65,482.78,480.42,482.78,10723.0,481.65,482.78,480.42,482.78,10723.0
2022-01-11 15:30:00,482.48,483.26,480.13,481.96,45198.0,482.48,483.26,480.13,481.96,45198.0
2022-01-12 09:30:00,484.52,491.95,481.59,487.08,41521.0,484.52,491.95,481.59,487.08,41521.0
2022-01-12 10:00:00,487.99,488.26,475.26,476.21,21774.0,487.99,488.26,475.26,476.21,21774.0
2022-01-12 10:30:00,475.76,475.76,471.38,472.28,17149.0,475.76,475.76,471.38,472.28,17149.0
2022-01-12 11:00:00,472.04,475.43,467.73,474.46,30713.0,472.04,475.43,467.73,474.46,30713.0
2022-01-12 11:30:00,473.71,476.1,470.6,472.91,10379.0,473.71,476.1,470.6,472.91,10379.0
2022-01-12 12:00:00,473.7,474.2,470.22,471.52,11705.0,473.7,474.2,470.22,471.52,11705.0
2022-01-12 12:30:00,471.5,475.43,470.68,474.0,73135.0,471.5,475.43,470.68,474.0,73135.0
2022-01-12 13:00:00,474.22,476.64,474.0,474.11,7269.0,474.22,476.64,474.0,474.11,7269.0
2022-01-12 13:30:00,473.99,476.7,473.22,474.18,42100.0,473.99,476.7,473.22,474.18,42100.0
2022-01-12 14:00:00,474.08,474.95,472.99,474.38,4854.0,474.08,474.95,472.99,474.38,4854.0
2022-01-12 14:30:00,474.58,474.58,469.01,470.85,21559.0,474.58,474.58,469.01,470.85,21559.0
2022-01-12 15:00:00,470.76,472.41,469.51,472.41,13400.0,470.76,472.41,469.51,472.41,13400.0
2022-01-12 15:30:00,472.86,475.66,471.2,473.65,32235.0,472.86,475.66,471.2,473.65,32235.0
2022-01-13 09:30:00,475.96,475.96,467.5,469.69,35565.0,475.96,475.96,467.5,469.69,35565.0
2022-01-13 10:00:00,469.25,470.26,462.03,462.69,41910.0,469.25,470.26,462.03,462.69,41910.0
2022-01-13 10:30:00,462.71,462.71,453.22,454.63,50526.0,462.71,462.71,453.22,454.63,50526.0
2022-01-13 11:00:00,455.26,461.4,454.76,461.0,30698.0,455.26,461.4,454.76,461.0,30698.0
2022-01-13 11:30:00,460.6,461.4,457.75,458.36,27172.0,460.6,461.4,457.75,458.36,27172.0
2022-01-13 12:00:00,457.74,457.74,450.53,453.83,46482.0,457.74,457.74,450.53,453.83,46482.0
2022-01-13 12:30:00,453.83,456.23,451.0,453.99,27515.0,453.83,456.23,451.0,453.99,27515.0
2022-01-13 13:00:00,453.63,454.5,451.95,452.79,32557.0,453.63,454.5,451.95,452.79,32557.0
2022-01-13 13:30:00,452.8,456.99,451.56,456.99,12152.0,452.8,456.99,451.56,456.99,12152.0
2022-01-13 14:00:00,456.11,458.17,453.8,454.72,20316.0,456.11,458.17,453.8,454.72,20316.0
2022-01-13 14:30:00,454.39,458.58,452.55,458.57,18438.0,454.39,458.58,452.55,458.57,18438.0
2022-01-13 15:00:00,458.07,458.46,454.46,455.09,25120.0,458.07,458.46,454.46,455.09,25120.0
2022-01-13 15:30:00,455.31,456.23,453.78,455.86,91939.0,455.31,456.23,453.78,455.86,91939.0
2022-01-14 09:30:00,448.11,454.25,444.54,450.37,42256.0,448.11,454.25,444.54,450.37,42256.0
2022-01-14 10:00:00,450.23,453.6,446.51,450.1,98294.0,450.23,453.6,446.51,450.1,98294.0
2022-01-14 10:30:00,450.54,451.85,447.39,447.41,145632.0,450.54,451.85,447.39,447.41,145632.0
2022-01-14 11:00:00,447.22,447.81,436.51,441.01,41755.0,447.22,447.81,436.51,441.01,41755.0
2022-01-14 11:30:00,440.42,444.97,439.0,441.57,39882.0,440.42,444.97,439.0,441.57,39882.0
2022-01-14 12:00:00,441.57,442.89,439.43,440.82,50252.0,441.57,442.89,439.43,440.82,50252.0
2022-01-14 12:30:00,440.99,443.15,437.17,438.47,36771.0,440.99,443.15,437.17,438.47,36771.0
2022-01-14 13:00:00,437.53,439.5,436.58,437.59,31083.0,437.53,439.5,436.58,437.59,31083.0
2022-01-14 13:30:00,437.86,443.72,436.1,443.69,45706.0,437.86,443.72,436.1,443.69,45706.0
2022-01-14 14:00:00,443.51,444.01,440.38,440.7,21549.0,443.51,444.01,440.38,440.7,21549.0
2022-01-14 14:30:00,440.07,444.4,440.05,442.59,23297.0,440.07,444.4,440.05,442.59,23297.0
2022-01-14 15:00:00,443.16,446.99,442.69,445.32,35164.0,443.16,446.99,442.69,445.32,35164.0
2022-01-14 15:30:00,445.38,448.86,444.97,447.46,86909.0,445.38,448.86,444.97,447.46,86909.0
2022-01-18 09:30:00,441.24,441.45,431.43,435.11,73849.0,441.24,441.45,431.43,435.11,73849.0
2022-01-18 10:00:00,432.89,437.45,432.07,433.12,19968.0,432.89,437.45,432.07,433.12,19968.0
2022-01-18 10:30:00,432.29,435.55,431.0,432.88,33381.0,432.29,435.55,431.0,432.88,33381.0
2022-01-18 11:00:00,433.52,433.89,424.04,424.28,42820.0,433.52,433.89,424.04,424.28,42820.0
2022-01-18 11:30:00,424.0,430.53,423.8,430.34,44514.0,424.0,430.53,423.8,430.34,44514.0
2022-01-18 12:00:00,428.22,429.24,420.72,423.08,64274.0,428.22,429.24,420.72,423.08,64274.0
2022-01-18 12:30:00,424.0,428.32,423.08,425.88,29590.0,424.0,428.32,423.08,425.88,29590.0
2022-01-18 13:00:00,425.44,427.31,423.82,424.21,16258.0,425.44,427.31,423.82,424.21,16258.0
2022-01-18 13:30:00,424.21,426.96,424.2,426.56,12376.0,424.21,426.96,424.2,426.56,12376.0
2022-01-18 14:00:00,427.25,428.2,425.36,426.33,14472.0,427.25,428.2,425.36,426.33,14472.0
2022-01-18 14:30:00,426.15,430.69,425.73,429.56,34382.0,426.15,430.69,425.73,429.56,34382.0
2022-01-18 15:00:00,429.36,430.47,425.2,427.75,31611.0,429.36,430.47,425.2,427.75,31611.0
2022-01-18 15:30:00,427.32,427.4,423.82,426.04,132175.0,427.32,427.4,423.82,426.04,132175.0
2022-01-19 09:30:00,426.02,435.52,425.02,432.89,20926.0,426.02,435.52,425.02,432.89,20926.0
2022-01-19 10:00:00,433.74,433.94,424.32,425.45,16438.0,433.74,433.94,424.32,425.45,16438.0
2022-01-19 10:30:00,425.19,426.17,420.8,421.58,20577.0,425.19,426.17,420.8,421.58,20577.0
2022-01-19 11:00:00,421.23,422.35,414.02,415.59,26579.0,421.23,422.35,414.02,415.59,26579.0
2022-01-19 11:30:00,417.03,417.73,413.29,416.38,19231.0,417.03,417.73,413.29,416.38,19231.0
2022-01-19 12:00:00,415.77,425.12,415.77,425.12,51624.0,415.77,425.12,415.77,425.12,51624.0
2022-01-19 12:30:00,424.77,424.77,421.56,421.56,9237.0,424.77,424.77,421.56,421.56,9237.0
2022-01-19 13:00:00,420.0,421.4,418.06,418.91,9038.0,420.0,421.4,418.06,418.91,9038.0
2022-01-19 13:30:00,419.19,422.45,418.02,421.11,10233.0,419.19,422.45,418.02,421.11,10233.0
2022-01-19 14:00:00,421.11,421.12,417.23,418.08,9125.0,421.11,421.12,417.23,418.08,9125.0
2022-01-19 14:30:00,418.0,420.08,418.0,419.9,5827.0,418.0,420.08,418.0,419.9,5827.0
2022-01-19 15:00:00,419.22,421.47,417.68,418.9,13145.0,419.22,421.47,417.68,418.9,13145.0
2022-01-19 15:30:00,418.5,419.61,415.68,415.69,86966.0,418.5,419.61,415.68,415.69,86966.0
2022-01-20 09:30:00,425.0,427.75,422.23,426.04,38783.0,425.0,427.75,422.23,426.04,38783.0
2022-01-20 10:00:00,425.41,433.4,425.17,430.59,52010.0,425.41,433.4,425.17,430.59,52010.0
2022-01-20 10:30:00,430.2,435.53,429.29,431.19,56623.0,430.2,435.53,429.29,431.19,56623.0
2022-01-20 11:00:00,430.31,432.71,427.11,429.62,19280.0,430.31,432.71,427.11,429.62,19280.0
2022-01-20 11:30:00,429.53,429.66,425.44,427.39,19784.0,429.53,429.66,425.44,427.39,19784.0
2022-01-20 12:00:00,427.81,428.29,425.94,428.29,14868.0,427.81,428.29,425.94,428.29,14868.0
2022-01-20 12:30:00,428.59,429.22,425.59,425.78,20795.0,428.59,429.22,425.59,425.78,20795.0
2022-01-20 13:00:00,425.49,425.78,420.93,421.5,24393.0,425.49,425.78,420.93,421.5,24393.0
2022-01-20 13:30:00,421.2,422.52,417.2,417.33,25245.0,421.2,422.52,417.2,417.33,25245.0
2022-01-20 14:00:00,417.03,418.96,414.32,415.32,35193.0,417.03,418.96,414.32,415.32,35193.0
2022-01-20 14:30:00,414.86,414.86,409.72,409.94,24024.0,414.86,414.86,409.72,409.94,24024.0
2022-01-20 15:00:00,410.27,411.82,405.29,408.18,28333.0,410.27,411.82,405.29,408.18,28333.0
2022-01-20 15:30:00,407.43,407.64,402.67,403.79,81436.0,407.43,407.64,402.67,403.79,81436.0
2022-01-21 09:30:00,398.88,403.85,397.75,399.87,83609.0,398.88,403.85,397.75,399.87,83609.0
2022-01-21 10:00:00,400.37,401.17,392.45,397.81,57052.0,400.37,401.17,392.45,397.81,57052.0
2022-01-21 10:30:00,398.11,405.7,398.11,401.17,46519.0,398.11,405.7,398.11,401.17,46519.0
2022-01-21 11:00:00,400.0,402.82,399.96,402.18,12474.0,400.0,402.82,399.96,402.18,12474.0
2022-01-21 11:30:00,401.55,402.61,395.1,397.87,18493.0,401.55,402.61,395.1,397.87,18493.0
2022-01-21 12:00:00,397.2,399.0,394.51,396.03,8862.0,397.2,399.0,394.51,396.03,8862.0
2022-01-21 12:30:00,395.53,398.57,394.37,396.35,16136.0,395.53,398.57,394.37,396.35,16136.0
2022-01-21 13:00:00,395.42,397.31,393.23,394.24,11108.0,395.42,397.31,393.23,394.24,11108.0
2022-01-21 13:30:00,394.03,397.56,393.31,395.33,16562.0,394.03,397.56,393.31,395.33,16562.0
2022-01-21 14:00:00,395.48,399.53,395.17,398.05,27108.0,395.48,399.53,395.17,398.05,27108.0
2022-01-21 14:30:00,397.38,402.32,397.33,400.36,18620.0,397.38,402.32,397.33,400.36,18620.0
2022-01-21 15:00:00,400.0,400.52,393.88,394.55,25912.0,400.0,400.52,393.88,394.55,25912.0
2022-01-21 15:30:00,394.79,398.78,391.29,391.4,74048.0,394.79,398.78,391.29,391.4,74048.0
2022-01-24 09:30:00,375.97,377.91,362.0,373.12,250496.0,375.97,377.91,362.0,373.12,250496.0
2022-01-24 10:00:00,372.93,378.0,369.04,374.89,77597.0,372.93,378.0,369.04,374.89,77597.0
2022-01-24 10:30:00,374.71,377.85,372.3,376.0,114146.0,374.71,377.85,372.3,376.0,114146.0
2022-01-24 11:00:00,375.1,379.22,373.46,378.8,38915.0,375.1,379.22,373.46,378.8,38915.0
2022-01-24 11:30:00,378.52,381.94,375.9,381.14,44432.0,378.52,381.94,375.9,381.14,44432.0
2022-01-24 12:00:00,381.5,382.44,379.01,381.96,46113.0,381.5,382.44,379.01,381.96,46113.0
2022-01-24 12:30:00,381.35,391.0,380.0,390.25,48017.0,381.35,391.0,380.0,390.25,48017.0
2022-01-24 13:00:00,390.25,400.33,388.28,393.82,60534.0,390.25,400.33,388.28,393.82,60534.0
2022-01-24 13:30:00,393.08,401.29,392.48,401.29,31334.0,393.08,401.29,392.48,401.29,31334.0
2022-01-24 14:00:00,401.89,404.9,394.74,394.74,53724.0,401.89,404.9,394.74,394.74,53724.0
2022-01-24 14:30:00,395.11,397.15,390.81,396.03,24964.0,395.11,397.15,390.81,396.03,24964.0
2022-01-24 15:00:00,395.96,405.0,395.8,402.86,32086.0,395.96,405.0,395.8,402.86,32086.0
2022-01-24 15:30:00,402.03,407.73,401.65,406.94,187350.0,402.03,407.73,401.65,406.94,187350.0
2022-01-25 09:30:00,399.24,401.95,394.0,399.01,29990.0,399.24,401.95,394.0,399.01,29990.0
2022-01-25 10:00:00,399.93,404.53,395.01,403.07,23531.0,399.93,404.53,395.01,403.07,23531.0
2022-01-25 10:30:00,404.5,405.55,397.87,398.4,26789.0,404.5,405.55,397.87,398.4,26789.0
2022-01-25 11:00:00,396.81,398.31,394.0,395.49,29267.0,396.81,398.31,394.0,395.49,29267.0
2022-01-25 11:30:00,394.56,396.41,391.0,393.97,20043.0,394.56,396.41,391.0,393.97,20043.0
2022-01-25 12:00:00,394.58,397.19,393.24,397.19,18957.0,394.58,397.19,393.24,397.19,18957.0
2022-01-25 12:30:00,396.38,396.38,392.98,394.1,13113.0,396.38,396.38,392.98,394.1,13113.0
2022-01-25 13:00:00,394.0,396.4,392.4,396.04,22214.0,394.0,396.4,392.4,396.04,22214.0
2022-01-25 13:30:00,395.79,401.98,395.37,401.56,18491.0,395.79,401.98,395.37,401.56,18491.0
2022-01-25 14:00:00,402.01,405.0,401.2,403.15,20508.0,402.01,405.0,401.2,403.15,20508.0
2022-01-25 14:30:00,403.28,403.42,399.04,403.32,25746.0,403.28,403.42,399.04,403.32,25746.0
2022-01-25 15:00:00,403.42,403.82,398.24,398.84,34733.0,403.42,403.82,398.24,398.84,34733.0
2022-01-25 15:30:00,399.53,400.87,397.78,398.5,88706.0,399.53,400.87,397.78,398.5,88706.0
2022-01-26 09:30:00,406.03,408.01,401.05,407.4,36617.0,406.03,408.01,401.05,407.4,36617.0
2022-01-26 10:00:00,407.95,408.99,400.03,400.75,24826.0,407.95,408.99,400.03,400.75,24826.0
2022-01-26 10:30:00,400.59,401.8,398.2,399.06,26684.0,400.59,401.8,398.2,399.06,26684.0
2022-01-26 11:00:00,398.05,401.99,397.0,400.73,9354.0,398.05,401.99,397.0,400.73,9354.0
2022-01-26 11:30:00,400.63,403.06,397.9,403.06,14233.0,400.63,403.06,397.9,403.06,14233.0
2022-01-26 12:00:00,403.23,404.21,401.46,402.06,16804.0,403.23,404.21,401.46,402.06,16804.0
2022-01-26 12:30:00,401.42,403.75,400.35,403.18,15149.0,401.42,403.75,400.35,403.18,15149.0
2022-01-26 13:00:00,401.85,401.86,399.43,401.39,6936.0,401.85,401.86,399.43,401.39,6936.0
2022-01-26 13:30:00,400.29,401.48,398.0,398.87,8080.0,400.29,401.48,398.0,398.87,8080.0
2022-01-26 14:00:00,398.34,404.21,396.65,397.94,32058.0,398.34,404.21,396.65,397.94,32058.0
2022-01-26 14:30:00,398.15,398.37,386.29,387.27,35324.0,398.15,398.37,386.29,387.27,35324.0
2022-01-26 15:00:00,386.52,386.53,373.78,380.65,63293.0,386.52,386.53,373.78,380.65,63293.0
2022-01-26 15:30:00,380.5,383.16,374.26,378.65,118222.0,380.5,383.16,374.26,378.65,118222.0
2022-01-27 09:30:00,383.29,390.0,382.69,384.31,44218.0,383.29,390.0,382.69,384.31,44218.0
2022-01-27 10:00:00,382.34,385.61,378.94,378.95,10104.0,382.34,385.61,378.94,378.95,10104.0
2022-01-27 10:30:00,378.26,379.05,375.25,377.01,21023.0,378.26,379.05,375.25,377.01,21023.0
2022-01-27 11:00:00,377.25,381.15,376.14,376.48,10718.0,377.25,381.15,376.14,376.48,10718.0
2022-01-27 11:30:00,377.7,381.59,377.55,379.15,8633.0,377.7,381.59,377.55,379.15,8633.0
2022-01-27 12:00:00,377.73,378.37,372.0,372.61,29508.0,377.73,378.37,372.0,372.61,29508.0
2022-01-27 12:30:00,373.6,374.61,370.0,373.7,13168.0,373.6,374.61,370.0,373.7,13168.0
2022-01-27 13:00:00,374.0,374.0,369.17,371.46,15596.0,374.0,374.0,369.17,371.46,15596.0
2022-01-27 13:30:00,372.21,373.65,369.23,370.54,11369.0,372.21,373.65,369.23,370.54,11369.0
2022-01-27 14:00:00,371.55,373.7,367.43,367.89,18510.0,371.55,373.7,367.43,367.89,18510.0
2022-01-27 14:30:00,368.27,369.43,364.49,367.07,21231.0,368.27,369.43,364.49,367.07,21231.0
2022-01-27 15:00:00,367.23,368.32,363.4,364.66,30066.0,367.23,368.32,363.4,364.66,30066.0
2022-01-27 15:30:00,365.0,370.35,363.77,367.09,88917.0,365.0,370.35,363.77,367.09,88917.0
2022-01-28 09:30:00,370.99,372.5,365.75,368.1,29358.0,370.99,372.5,365.75,368.1,29358.0
2022-01-28 10:00:00,367.53,377.34,367.31,376.12,52983.0,367.53,377.34,367.31,376.12,52983.0
2022-01-28 10:30:00,376.01,381.79,374.55,379.57,27815.0,376.01,381.79,374.55,379.57,27815.0
2022-01-28 11:00:00,379.68,386.94,378.56,385.31,39977.0,379.68,386.94,378.56,385.31,39977.0
2022-01-28 11:30:00,385.62,387.97,381.45,386.75,31919.0,385.62,387.97,381.45,386.75,31919.0
2022-01-28 12:00:00,387.38,390.75,386.86,387.52,31770.0,387.38,390.75,386.86,387.52,31770.0
2022-01-28 12:30:00,387.56,388.0,384.67,385.94,13907.0,387.56,388.0,384.67,385.94,13907.0
2022-01-28 13:00:00,385.86,387.7,384.26,386.33,21885.0,385.86,387.7,384.26,386.33,21885.0
2022-01-28 13:30:00,386.4,389.46,386.4,388.37,15014.0,386.4,389.46,386.4,388.37,15014.0
2022-01-28 14:00:00,389.11,389.28,381.46,381.76,18009.0,389.11,389.28,381.46,381.76,18009.0
2022-01-28 14:30:00,381.1,386.54,381.04,386.08,17132.0,381.1,386.54,381.04,386.08,17132.0
2022-01-28 15:00:00,386.08,388.8,384.89,387.91,38883.0,386.08,388.8,384.89,387.91,38883.0
2022-01-28 15:30:00,387.69,392.29,386.27,391.52,76910.0,387.69,392.29,386.27,391.52,76910.0
2022-01-31 09:30:00,390.04,394.77,388.21,394.01,39050.0,390.04,394.77,388.21,394.01,39050.0
2022-01-31 10:00:00,395.57,400.97,393.89,394.29,40678.0,395.57,400.97,393.89,394.29,40678.0
2022-01-31 10:30:00,395.4,396.99,393.02,396.7,13669.0,395.4,396.99,393.02,396.7,13669.0
2022-01-31 11:00:00,396.49,399.24,393.99,395.64,12851.0,396.49,399.24,393.99,395.64,12851.0
2022-01-31 11:30:00,395.24,398.91,394.99,397.77,11220.0,395.24,398.91,394.99,397.77,11220.0
2022-01-31 12:00:00,398.03,401.7,397.28,398.22,20615.0,398.03,401.7,397.28,398.22,20615.0
2022-01-31 12:30:00,397.7,399.25,396.56,398.28,14679.0,397.7,399.25,396.56,398.28,14679.0
2022-01-31 13:00:00,397.93,400.45,395.49,398.1,32137.0,397.93,400.45,395.49,398.1,32137.0
2022-01-31 13:30:00,397.64,403.98,397.47,402.15,27001.0,397.64,403.98,397.47,402.15,27001.0
2022-01-31 14:00:00,401.92,405.25,399.15,405.25,29949.0,401.92,405.25,399.15,405.25,29949.0
2022-01-31 14:30:00,404.92,404.96,400.49,400.95,16116.0,404.92,404.96,400.49,400.95,16116.0
2022-01-31 15:00:00,401.42,401.96,396.31,398.06,20053.0,401.42,401.96,396.31,398.06,20053.0
2022-01-31 15:30:00,398.0,402.95,397.75,402.95,63813.0,398.0,402.95,397.75,402.95,63813.0
2022-02-01 09:30:00,405.78,411.0,403.02,407.02,41108.0,405.78,411.0,403.02,407.02,41108.0
2022-02-01 10:00:00,405.6,411.11,399.31,410.19,60954.0,405.6,411.11,399.31,410.19,60954.0
2022-02-01 10:30:00,410.42,412.42,406.81,411.24,19187.0,410.42,412.42,406.81,411.24,19187.0
2022-02-01 11:00:00,410.8,413.4,409.3,412.08,14336.0,410.8,413.4,409.3,412.08,14336.0
2022-02-01 11:30:00,411.05,415.89,410.2,415.09,37024.0,411.05,415.89,410.2,415.09,37024.0
2022-02-01 12:00:00,415.39,417.44,413.1,413.1,35729.0,415.39,417.44,413.1,413.1,35729.0
2022-02-01 12:30:00,413.08,413.65,409.71,413.65,17412.0,413.08,413.65,409.71,413.65,17412.0
2022-02-01 13:00:00,414.01,414.7,411.89,412.89,13696.0,414.01,414.7,411.89,412.89,13696.0
2022-02-01 13:30:00,412.59,413.03,406.82,407.41,14298.0,412.59,413.03,406.82,407.41,14298.0
2022-02-01 14:00:00,408.37,409.86,407.76,408.96,13194.0,408.37,409.86,407.76,408.96,13194.0
2022-02-01 14:30:00,409.25,411.36,407.39,408.06,9675.0,409.25,411.36,407.39,408.06,9675.0
2022-02-01 15:00:00,408.5,409.56,407.32,409.48,15504.0,408.5,409.56,407.32,409.48,15504.0
2022-02-01 15:30:00,409.51,412.99,407.84,412.55,56460.0,409.51,412.99,407.84,412.55,56460.0
2022-02-02 09:30:00,416.0,416.0,402.44,405.66,31031.0,416.0,416.0,402.44,405.66,31031.0
2022-02-02 10:00:00,405.69,409.68,403.42,405.37,40898.0,405.69,409.68,403.42,405.37,40898.0
2022-02-02 10:30:00,405.11,408.51,402.74,405.96,21796.0,405.11,408.51,402.74,405.96,21796.0
2022-02-02 11:00:00,405.46,405.9,399.61,401.11,25787.0,405.46,405.9,399.61,401.11,25787.0
2022-02-02 11:30:00,401.1,401.1,396.65,399.04,13723.0,401.1,401.1,396.65,399.04,13723.0
2022-02-02 12:00:00,398.04,401.38,397.26,399.87,6640.0,398.04,401.38,397.26,399.87,6640.0
2022-02-02 12:30:00,399.44,404.43,399.27,403.43,8848.0,399.44,404.43,399.27,403.43,8848.0
2022-02-02 13:00:00,403.78,406.58,403.12,404.81,25661.0,403.78,406.58,403.12,404.81,25661.0
2022-02-02 13:30:00,403.95,405.43,403.95,405.18,16551.0,403.95,405.43,403.95,405.18,16551.0
2022-02-02 14:00:00,405.31,407.03,405.14,406.6,14212.0,405.31,407.03,405.14,406.6,14212.0
2022-02-02 14:30:00,406.41,408.68,406.31,407.81,9808.0,406.41,408.68,406.31,407.81,9808.0
2022-02-02 15:00:00,407.49,407.9,403.29,403.62,16241.0,407.49,407.9,403.29,403.62,16241.0
2022-02-02 15:30:00,403.48,404.0,402.06,402.71,43093.0,403.48,404.0,402.06,402.71,43093.0
2022-02-03 09:30:00,398.09,402.58,392.1,394.27,42620.0,398.09,402.58,392.1,394.27,42620.0
2022-02-03 10:00:00,395.29,408.71,394.55,407.66,34278.0,395.29,408.71,394.55,407.66,34278.0
2022-02-03 10:30:00,407.16,408.58,401.21,403.1,13687.0,407.16,408.58,401.21,403.1,13687.0
2022-02-03 11:00:00,402.17,405.55,400.9,401.28,6727.0,402.17,405.55,400.9,401.28,6727.0
2022-02-03 11:30:00,401.01,403.32,398.68,398.68,8489.0,401.01,403.32,398.68,398.68,8489.0
2022-02-03 12:00:00,398.01,400.06,397.67,399.0,8720.0,398.01,400.06,397.67,399.0,8720.0
2022-02-03 12:30:00,398.86,399.75,397.66,398.66,3298.0,398.86,399.75,397.66,398.66,3298.0
2022-02-03 13:00:00,397.93,400.41,397.41,399.48,9495.0,397.93,400.41,397.41,399.48,9495.0
2022-02-03 13:30:00,399.22,400.99,398.8,399.3,5695.0,399.22,400.99,398.8,399.3,5695.0
2022-02-03 14:00:00,399.7,401.49,399.39,399.91,8348.0,399.7,401.49,399.39,399.91,8348.0
2022-02-03 14:30:00,399.4,399.83,397.05,398.06,16092.0,399.4,399.83,397.05,398.06,16092.0
2022-02-03 15:00:00,398.46,400.13,397.51,398.12,12117.0,398.46,400.13,397.51,398.12,12117.0
2022-02-03 15:30:00,398.22,398.81,395.44,396.31,42830.0,398.22,398.81,395.44,396.31,42830.0
2022-02-04 09:30:00,400.0,400.0,393.05,399.7,13008.0,400.0,400.0,393.05,399.7,13008.0
2022-02-04 10:00:00,400.0,404.63,397.11,402.28,21704.0,400.0,404.63,397.11,402.28,21704.0
2022-02-04 10:30:00,401.68,403.23,394.88,395.0,31716.0,401.68,403.23,394.88,395.0,31716.0
2022-02-04 11:00:00,395.3,397.49,393.02,396.98,8230.0,395.3,397.49,393.02,396.98,8230.0
2022-02-04 11:30:00,398.72,400.89,396.51,397.97,11230.0,398.72,400.89,396.51,397.97,11230.0
2022-02-04 12:00:00,397.93,399.03,396.6,397.67,4526.0,397.93,399.03,396.6,397.67,4526.0
2022-02-04 12:30:00,398.93,400.24,397.59,400.03,4418.0,398.93,400.24,397.59,400.03,4418.0
2022-02-04 13:00:00,400.03,403.16,399.82,403.03,11491.0,400.03,403.16,399.82,403.03,11491.0
2022-02-04 13:30:00,403.0,406.3,402.66,405.88,11270.0,403.0,406.3,402.66,405.88,11270.0
2022-02-04 14:00:00,405.63,405.85,402.8,403.49,11787.0,405.63,405.85,402.8,403.49,11787.0
2022-02-04 14:30:00,403.73,405.38,403.05,403.71,14385.0,403.73,405.38,403.05,403.71,14385.0
2022-02-04 15:00:00,403.89,406.72,403.82,405.6,6708.0,403.89,406.72,403.82,405.6,6708.0
2022-02-04 15:30:00,406.0,407.19,402.97,404.29,34566.0,406.0,407.19,402.97,404.29,34566.0
2022-02-07 09:30:00,403.16,415.34,403.16,412.71,34686.0,403.16,415.34,403.16,412.71,34686.0
2022-02-07 10:00:00,413.11,413.43,408.27,413.43,12785.0,413.11,413.43,408.27,413.43,12785.0
2022-02-07 10:30:00,413.74,413.74,407.18,411.09,15778.0,413.74,413.74,407.18,411.09,15778.0
2022-02-07 11:00:00,410.75,411.82,407.2,408.73,9184.0,410.75,411.82,407.2,408.73,9184.0
2022-02-07 11:30:00,408.3,408.3,402.4,403.77,11341.0,408.3,408.3,402.4,403.77,11341.0
2022-02-07 12:00:00,403.6,405.02,402.17,404.04,9794.0,403.6,405.02,402.17,404.04,9794.0
2022-02-07 12:30:00,403.86,406.27,402.48,405.56,10610.0,403.86,406.27,402.48,405.56,10610.0
2022-02-07 13:00:00,404.48,407.2,404.48,407.1,11533.0,404.48,407.2,404.48,407.1,11533.0
2022-02-07 13:30:00,406.91,409.43,406.59,409.09,8572.0,406.91,409.43,406.59,409.09,8572.0
2022-02-07 14:00:00,408.76,410.17,407.95,410.17,6784.0,408.76,410.17,407.95,410.17,6784.0
2022-02-07 14:30:00,410.37,411.09,409.46,409.62,10289.0,410.37,411.09,409.46,409.62,10289.0
2022-02-07 15:00:00,409.27,412.86,408.95,409.23,19153.0,409.27,412.86,408.95,409.23,19153.0
2022-02-07 15:30:00,409.6,410.28,405.85,407.68,56040.0,409.6,410.28,405.85,407.68,56040.0
2022-02-08 09:30:00,404.84,408.67,403.53,405.0,14879.0,404.84,408.67,403.53,405.0,14879.0
2022-02-08 10:00:00,404.18,411.27,403.04,405.9,10769.0,404.18,411.27,403.04,405.9,10769.0
2022-02-08 10:30:00,406.7,411.03,405.98,411.03,5912.0,406.7,411.03,405.98,411.03,5912.0
2022-02-08 11:00:00,411.72,413.11,411.15,411.36,6393.0,411.72,413.11,411.15,411.36,6393.0
2022-02-08 11:30:00,411.12,413.15,411.12,411.96,19963.0,411.12,413.15,411.12,411.96,19963.0
2022-02-08 12:00:00,413.0,413.85,411.12,412.82,12523.0,413.0,413.85,411.12,412.82,12523.0
2022-02-08 12:30:00,413.18,415.71,413.18,414.92,11878.0,413.18,415.71,413.18,414.92,11878.0
2022-02-08 13:00:00,414.5,414.5,411.45,412.56,10546.0,414.5,414.5,411.45,412.56,10546.0
2022-02-08 13:30:00,412.35,413.61,407.84,409.0,11261.0,412.35,413.61,407.84,409.0,11261.0
2022-02-08 14:00:00,409.29,410.0,406.69,406.82,6493.0,409.29,410.0,406.69,406.82,6493.0
2022-02-08 14:30:00,406.43,409.02,406.38,408.2,12775.0,406.43,409.02,406.38,408.2,12775.0
2022-02-08 15:00:00,408.38,411.72,407.06,409.64,23682.0,408.38,411.72,407.06,409.64,23682.0
2022-02-08 15:30:00,409.93,412.68,409.6,410.81,56001.0,409.93,412.68,409.6,410.81,56001.0
2022-02-09 09:30:00,419.99,421.0,411.31,418.17,26812.0,419.99,421.0,411.31,418.17,26812.0
2022-02-09 10:00:00,418.42,420.0,415.61,419.0,20658.0,418.42,420.0,415.61,419.0,20658.0
2022-02-09 10:30:00,419.9,422.71,419.8,421.11,14356.0,419.9,422.71,419.8,421.11,14356.0
2022-02-09 11:00:00,421.16,423.61,420.96,421.43,12500.0,421.16,423.61,420.96,421.43,12500.0
2022-02-09 11:30:00,421.42,422.59,420.03,420.03,29267.0,421.42,422.59,420.03,420.03,29267.0
2022-02-09 12:00:00,420.01,421.11,419.09,420.78,21585.0,420.01,421.11,419.09,420.78,21585.0
2022-02-09 12:30:00,420.42,425.6,420.2,425.31,13589.0,420.42,425.6,420.2,425.31,13589.0
2022-02-09 13:00:00,425.3,425.93,423.49,424.54,18891.0,425.3,425.93,423.49,424.54,18891.0
2022-02-09 13:30:00,424.19,424.19,422.81,423.94,8749.0,424.19,424.19,422.81,423.94,8749.0
2022-02-09 14:00:00,424.51,425.0,423.31,423.51,10293.0,424.51,425.0,423.31,423.51,10293.0
2022-02-09 14:30:00,423.75,424.76,423.04,423.43,10291.0,423.75,424.76,423.04,423.43,10291.0
2022-02-09 15:00:00,423.15,423.44,419.93,421.12,11601.0,423.15,423.44,419.93,421.12,11601.0
2022-02-09 15:30:00,420.95,422.37,419.93,421.77,41675.0,420.95,422.37,419.93,421.77,41675.0
2022-02-10 09:30:00,412.26,428.41,412.26,426.64,46625.0,412.26,428.41,412.26,426.64,46625.0
2022-02-10 10:00:00,426.5,433.26,426.1,431.8,54718.0,426.5,433.26,426.1,431.8,54718.0
2022-02-10 10:30:00,431.79,437.0,431.78,434.5,36265.0,431.79,437.0,431.78,434.5,36265.0
2022-02-10 11:00:00,434.53,440.72,433.39,439.25,48965.0,434.53,440.72,433.39,439.25,48965.0
2022-02-10 11:30:00,438.51,441.67,436.46,438.42,39872.0,438.51,441.67,436.46,438.42,39872.0
2022-02-10 12:00:00,439.09,439.85,437.0,439.32,21876.0,439.09,439.85,437.0,439.32,21876.0
2022-02-10 12:30:00,438.94,440.01,432.49,435.42,11295.0,438.94,440.01,432.49,435.42,11295.0
2022-02-10 13:00:00,434.95,436.15,427.86,427.94,9586.0,434.95,436.15,427.86,427.94,9586.0
2022-02-10 13:30:00,427.99,428.8,425.75,428.8,14037.0,427.99,428.8,425.75,428.8,14037.0
2022-02-10 14:00:00,429.1,429.4,424.47,427.18,8167.0,429.1,429.4,424.47,427.18,8167.0
2022-02-10 14:30:00,427.72,428.12,424.76,424.76,11999.0,427.72,428.12,424.76,424.76,11999.0
2022-02-10 15:00:00,425.13,426.8,423.56,424.59,8647.0,425.13,426.8,423.56,424.59,8647.0
2022-02-10 15:30:00,423.0,423.49,418.75,421.28,40288.0,423.0,423.49,418.75,421.28,40288.0
2022-02-11 09:30:00,416.69,424.89,416.69,420.23,19489.0,416.69,424.89,416.69,420.23,19489.0
2022-02-11 10:00:00,419.06,424.47,419.05,422.03,6261.0,419.06,424.47,419.05,422.03,6261.0
2022-02-11 10:30:00,423.2,425.96,422.32,423.05,6153.0,423.2,425.96,422.32,423.05,6153.0
2022-02-11 11:00:00,424.99,425.05,419.51,421.15,11701.0,424.99,425.05,419.51,421.15,11701.0
2022-02-11 11:30:00,421.93,422.15,416.55,418.49,17572.0,421.93,422.15,416.55,418.49,17572.0
2022-02-11 12:00:00,417.55,421.81,416.96,421.81,4374.0,417.55,421.81,416.96,421.81,4374.0
2022-02-11 12:30:00,421.83,422.36,418.71,419.38,7567.0,421.83,422.36,418.71,419.38,7567.0
2022-02-11 13:00:00,418.42,419.86,418.26,418.81,7829.0,418.42,419.86,418.26,418.81,7829.0
2022-02-11 13:30:00,417.92,417.92,409.04,409.79,18547.0,417.92,417.92,409.04,409.79,18547.0
2022-02-11 14:00:00,409.43,413.66,407.35,409.55,19114.0,409.43,413.66,407.35,409.55,19114.0
2022-02-11 14:30:00,409.88,414.48,409.56,412.18,20533.0,409.88,414.48,409.56,412.18,20533.0
2022-02-11 15:00:00,411.63,414.55,409.63,410.72,13448.0,411.63,414.55,409.63,410.72,13448.0
2022-02-11 15:30:00,411.01,411.2,408.31,408.59,43704.0,411.01,411.2,408.31,408.59,43704.0
2022-02-14 09:30:00,405.61,417.51,405.61,414.23,14946.0,405.61,417.51,405.61,414.23,14946.0
2022-02-14 10:00:00,413.19,416.76,408.59,414.87,16539.0,413.19,416.76,408.59,414.87,16539.0
2022-02-14 10:30:00,414.01,417.54,410.87,415.83,14300.0,414.01,417.54,410.87,415.83,14300.0
2022-02-14 11:00:00,416.13,421.36,415.42,419.79,6646.0,416.13,421.36,415.42,419.79,6646.0
2022-02-14 11:30:00,418.74,419.08,416.22,417.47,6227.0,418.74,419.08,416.22,417.47,6227.0
2022-02-14 12:00:00,418.0,418.84,416.95,418.43,4348.0,418.0,418.84,416.95,418.43,4348.0
2022-02-14 12:30:00,418.45,418.59,415.29,415.66,5128.0,418.45,418.59,415.29,415.66,5128.0
2022-02-14 13:00:00,416.06,416.33,414.22,414.22,2653.0,416.06,416.33,414.22,414.22,2653.0
2022-02-14 13:30:00,413.74,413.74,410.31,411.23,8061.0,413.74,413.74,410.31,411.23,8061.0
2022-02-14 14:00:00,410.74,411.15,407.91,410.24,16171.0,410.74,411.15,407.91,410.24,16171.0
2022-02-14 14:30:00,409.84,412.67,409.25,412.67,5872.0,409.84,412.67,409.25,412.67,5872.0
2022-02-14 15:00:00,412.57,413.0,409.83,411.94,9788.0,412.57,413.0,409.83,411.94,9788.0
2022-02-14 15:30:00,411.18,412.63,407.07,408.62,33195.0,411.18,412.63,407.07,408.62,33195.0
2022-02-15 09:30:00,417.7,426.84,417.7,423.84,25894.0,417.7,426.84,417.7,423.84,25894.0
2022-02-15 10:00:00,423.89,424.94,417.75,420.51,20071.0,423.89,424.94,417.75,420.51,20071.0
2022-02-15 10:30:00,419.75,424.17,419.75,423.98,8646.0,419.75,424.17,419.75,423.98,8646.0
2022-02-15 11:00:00,423.68,424.68,421.52,424.23,14223.0,423.68,424.68,421.52,424.23,14223.0
2022-02-15 11:30:00,425.0,427.93,424.43,427.05,6936.0,425.0,427.93,424.43,427.05,6936.0
2022-02-15 12:00:00,427.74,428.0,422.16,424.07,10860.0,427.74,428.0,422.16,424.07,10860.0
2022-02-15 12:30:00,423.56,424.21,420.73,422.62,7518.0,423.56,424.21,420.73,422.62,7518.0
2022-02-15 13:00:00,422.4,424.19,421.83,423.32,7977.0,422.4,424.19,421.83,423.32,7977.0
2022-02-15 13:30:00,423.21,425.0,423.21,424.56,10598.0,423.21,425.0,423.21,424.56,10598.0
2022-02-15 14:00:00,424.71,426.73,423.65,425.33,11644.0,424.71,426.73,423.65,425.33,11644.0
2022-02-15 14:30:00,425.31,425.75,423.39,424.19,7848.0,425.31,425.75,423.39,424.19,7848.0
2022-02-15 15:00:00,425.84,426.5,424.01,424.35,14583.0,425.84,426.5,424.01,424.35,14583.0
2022-02-15 15:30:00,424.63,427.43,422.03,426.43,68403.0,424.63,427.43,422.03,426.43,68403.0
2022-02-16 09:30:00,420.15,422.43,414.74,421.59,21324.0,420.15,422.43,414.74,421.59,21324.0
2022-02-16 10:00:00,419.42,424.28,418.81,423.61,13062.0,419.42,424.28,418.81,423.61,13062.0
2022-02-16 10:30:00,422.82,425.85,421.74,421.74,13617.0,422.82,425.85,421.74,421.74,13617.0
2022-02-16 11:00:00,422.52,422.52,418.67,418.68,5597.0,422.52,422.52,418.67,418.68,5597.0
2022-02-16 11:30:00,418.09,419.28,416.35,416.36,5289.0,418.09,419.28,416.35,416.36,5289.0
2022-02-16 12:00:00,416.8,417.7,415.73,415.79,6787.0,416.8,417.7,415.73,415.79,6787.0
2022-02-16 12:30:00,415.22,415.88,413.92,414.02,4150.0,415.22,415.88,413.92,414.02,4150.0
2022-02-16 13:00:00,413.12,415.71,412.09,414.25,6318.0,413.12,415.71,412.09,414.25,6318.0
2022-02-16 13:30:00,414.04,415.53,412.79,412.79,2511.0,414.04,415.53,412.79,412.79,2511.0
2022-02-16 14:00:00,415.4,419.81,411.68,419.59,8491.0,415.4,419.81,411.68,419.59,8491.0
2022-02-16 14:30:00,420.22,420.84,416.11,417.85,5801.0,420.22,420.84,416.11,417.85,5801.0
2022-02-16 15:00:00,418.43,420.92,418.22,420.38,7738.0,418.43,420.92,418.22,420.38,7738.0
2022-02-16 15:30:00,420.91,421.76,419.11,419.93,48008.0,420.91,421.76,419.11,419.93,48008.0
2022-02-17 09:30:00,415.66,418.57,407.49,408.19,29564.0,415.66,418.57,407.49,408.19,29564.0
2022-02-17 10:00:00,407.86,410.87,407.17,407.32,9599.0,407.86,410.87,407.17,407.32,9599.0
2022-02-17 10:30:00,407.57,409.0,406.62,408.4,5606.0,407.57,409.0,406.62,408.4,5606.0
2022-02-17 11:00:00,408.41,408.41,405.77,406.51,5585.0,408.41,408.41,405.77,406.51,5585.0
2022-02-17 11:30:00,406.18,406.79,402.99,402.99,4952.0,406.18,406.79,402.99,402.99,4952.0
2022-02-17 12:00:00,402.88,404.13,401.38,402.52,4102.0,402.88,404.13,401.38,402.52,4102.0
2022-02-17 12:30:00,402.25,405.2,402.24,404.38,10254.0,402.25,405.2,402.24,404.38,10254.0
2022-02-17 13:00:00,404.63,404.77,401.16,401.16,10755.0,404.63,404.77,401.16,401.16,10755.0
2022-02-17 13:30:00,401.41,402.98,401.01,401.98,7934.0,401.41,402.98,401.01,401.98,7934.0
2022-02-17 14:00:00,401.51,402.61,400.87,401.78,6066.0,401.51,402.61,400.87,401.78,6066.0
2022-02-17 14:30:00,401.91,401.96,400.03,400.38,7417.0,401.91,401.96,400.03,400.38,7417.0
2022-02-17 15:00:00,400.31,400.69,399.4,399.93,10325.0,400.31,400.69,399.4,399.93,10325.0
2022-02-17 15:30:00,399.71,404.1,399.3,402.8,44782.0,399.71,404.1,399.3,402.8,44782.0
2022-02-18 09:30:00,405.52,410.22,402.54,408.0,23119.0,405.52,410.22,402.54,408.0,23119.0
2022-02-18 10:00:00,408.05,409.24,402.19,402.52,22208.0,408.05,409.24,402.19,402.52,22208.0
2022-02-18 10:30:00,402.31,402.92,398.78,398.84,12331.0,402.31,402.92,398.78,398.84,12331.0
2022-02-18 11:00:00,399.09,399.1,394.16,394.57,32237.0,399.09,399.1,394.16,394.57,32237.0
2022-02-18 11:30:00,394.74,395.42,392.3,394.3,23030.0,394.74,395.42,392.3,394.3,23030.0
2022-02-18 12:00:00,395.36,399.56,395.04,398.56,7828.0,395.36,399.56,395.04,398.56,7828.0
2022-02-18 12:30:00,397.54,398.16,395.13,395.87,10575.0,397.54,398.16,395.13,395.87,10575.0
2022-02-18 13:00:00,395.74,398.11,395.29,398.11,8364.0,395.74,398.11,395.29,398.11,8364.0
2022-02-18 13:30:00,398.94,402.09,398.6,400.85,6753.0,398.94,402.09,398.6,400.85,6753.0
2022-02-18 14:00:00,401.41,404.49,400.15,404.49,3694.0,401.41,404.49,400.15,404.49,3694.0
2022-02-18 14:30:00,404.6,405.49,402.0,404.03,7691.0,404.6,405.49,402.0,404.03,7691.0
2022-02-18 15:00:00,404.28,405.26,400.0,401.0,9602.0,404.28,405.26,400.0,401.0,9602.0
2022-02-18 15:30:00,400.5,402.3,399.65,400.46,45141.0,400.5,402.3,399.65,400.46,45141.0
2022-02-22 09:30:00,391.25,392.52,386.35,390.49,36188.0,391.25,392.52,386.35,390.49,36188.0
2022-02-22 10:00:00,389.0,394.77,386.95,393.92,22149.0,389.0,394.77,386.95,393.92,22149.0
2022-02-22 10:30:00,393.5,393.85,379.28,379.69,25130.0,393.5,393.85,379.28,379.69,25130.0
2022-02-22 11:00:00,379.69,380.19,375.33,376.16,24556.0,379.69,380.19,375.33,376.16,24556.0
2022-02-22 11:30:00,377.0,378.9,375.01,376.59,21898.0,377.0,378.9,375.01,376.59,21898.0
2022-02-22 12:00:00,376.59,378.01,372.72,375.22,15831.0,376.59,378.01,372.72,375.22,15831.0
2022-02-22 12:30:00,374.02,375.04,370.69,372.12,17610.0,374.02,375.04,370.69,372.12,17610.0
2022-02-22 13:00:00,373.44,373.44,370.0,371.25,21747.0,373.44,373.44,370.0,371.25,21747.0
2022-02-22 13:30:00,371.95,372.43,367.17,368.36,17671.0,371.95,372.43,367.17,368.36,17671.0
2022-02-22 14:00:00,368.29,371.27,367.56,369.75,16772.0,368.29,371.27,367.56,369.75,16772.0
2022-02-22 14:30:00,370.0,378.45,370.0,377.83,25618.0,370.0,378.45,370.0,377.83,25618.0
2022-02-22 15:00:00,377.48,381.81,377.48,378.1,31976.0,377.48,381.81,377.48,378.1,31976.0
2022-02-22 15:30:00,378.0,378.0,373.3,373.34,82629.0,378.0,378.0,373.3,373.34,82629.0
2022-02-23 09:30:00,377.24,382.69,374.0,375.04,41218.0,377.24,382.69,374.0,375.04,41218.0
2022-02-23 10:00:00,374.0,375.03,368.72,370.03,15603.0,374.0,375.03,368.72,370.03,15603.0
2022-02-23 10:30:00,370.03,372.57,368.41,369.38,5986.0,370.03,372.57,368.41,369.38,5986.0
2022-02-23 11:00:00,368.92,368.92,363.92,367.21,20786.0,368.92,368.92,363.92,367.21,20786.0
2022-02-23 11:30:00,367.84,371.81,366.45,370.61,5548.0,367.84,371.81,366.45,370.61,5548.0
2022-02-23 12:00:00,371.06,376.0,371.06,375.39,5648.0,371.06,376.0,371.06,375.39,5648.0
2022-02-23 12:30:00,375.19,375.2,371.96,371.96,6976.0,375.19,375.2,371.96,371.96,6976.0
2022-02-23 13:00:00,372.3,372.3,369.55,369.55,12216.0,372.3,372.3,369.55,369.55,12216.0
2022-02-23 13:30:00,369.66,372.21,369.34,370.14,4349.0,369.66,372.21,369.34,370.14,4349.0
2022-02-23 14:00:00,369.85,371.12,367.23,367.23,4361.0,369.85,371.12,367.23,367.23,4361.0
2022-02-23 14:30:00,367.34,367.9,366.28,366.56,5218.0,367.34,367.9,366.28,366.56,5218.0
2022-02-23 15:00:00,366.84,370.57,365.39,370.56,9813.0,366.84,370.57,365.39,370.56,9813.0
2022-02-23 15:30:00,369.61,371.02,366.73,366.98,37367.0,369.61,371.02,366.73,366.98,37367.0
2022-02-24 09:30:00,346.75,358.48,346.07,355.99,140454.0,346.75,358.48,346.07,355.99,140454.0
2022-02-24 10:00:00,357.97,363.03,351.4,358.18,69115.0,357.97,363.03,351.4,358.18,69115.0
2022-02-24 10:30:00,358.16,365.0,355.56,363.8,27462.0,358.16,365.0,355.56,363.8,27462.0
2022-02-24 11:00:00,363.92,368.97,361.06,364.7,22617.0,363.92,368.97,361.06,364.7,22617.0
2022-02-24 11:30:00,364.86,365.97,359.84,363.72,14729.0,364.86,365.97,359.84,363.72,14729.0
2022-02-24 12:00:00,364.37,368.84,363.11,368.84,81960.0,364.37,368.84,363.11,368.84,81960.0
2022-02-24 12:30:00,367.78,371.89,365.9,365.9,34652.0,367.78,371.89,365.9,365.9,34652.0
2022-02-24 13:00:00,366.39,370.36,366.09,367.0,25503.0,366.39,370.36,366.09,367.0,25503.0
2022-02-24 13:30:00,367.84,376.53,367.84,370.8,34801.0,367.84,376.53,367.84,370.8,34801.0
2022-02-24 14:00:00,370.62,378.06,369.51,377.41,46188.0,370.62,378.06,369.51,377.41,46188.0
2022-02-24 14:30:00,378.86,380.69,376.68,378.95,29373.0,378.86,380.69,376.68,378.95,29373.0
2022-02-24 15:00:00,378.97,382.24,377.65,380.87,31795.0,378.97,382.24,377.65,380.87,31795.0
2022-02-24 15:30:00,381.4,384.35,380.69,381.72,75488.0,381.4,384.35,380.69,381.72,75488.0
2022-02-25 09:30:00,385.11,392.42,377.08,378.93,33907.0,385.11,392.42,377.08,378.93,33907.0
2022-02-25 10:00:00,378.74,380.61,373.65,378.9,37463.0,378.74,380.61,373.65,378.9,37463.0
2022-02-25 10:30:00,380.07,386.98,379.16,382.86,19451.0,380.07,386.98,379.16,382.86,19451.0
2022-02-25 11:00:00,382.88,388.66,381.79,388.0,18255.0,382.88,388.66,381.79,388.0,18255.0
2022-02-25 11:30:00,387.59,394.37,387.58,393.06,23173.0,387.59,394.37,387.58,393.06,23173.0
2022-02-25 12:00:00,393.08,394.11,389.54,393.63,16368.0,393.08,394.11,389.54,393.63,16368.0
2022-02-25 12:30:00,394.0,394.77,390.8,392.0,22922.0,394.0,394.77,390.8,392.0,22922.0
2022-02-25 13:00:00,391.47,396.09,391.47,395.85,9437.0,391.47,396.09,391.47,395.85,9437.0
2022-02-25 13:30:00,395.61,397.22,394.36,395.78,8973.0,395.61,397.22,394.36,395.78,8973.0
2022-02-25 14:00:00,396.21,397.49,393.47,396.7,5351.0,396.21,397.49,393.47,396.7,5351.0
2022-02-25 14:30:00,396.83,397.4,393.74,394.96,15432.0,396.83,397.4,393.74,394.96,15432.0
2022-02-25 15:00:00,394.7,397.38,394.05,396.24,12475.0,394.7,397.38,394.05,396.24,12475.0
2022-02-25 15:30:00,396.44,397.08,394.83,396.86,54582.0,396.44,397.08,394.83,396.86,54582.0
2022-02-28 09:30:00,395.8,398.3,391.01,397.93,25283.0,395.8,398.3,391.01,397.93,25283.0
2022-02-28 10:00:00,396.75,396.76,389.51,391.12,7875.0,396.75,396.76,389.51,391.12,7875.0
2022-02-28 10:30:00,391.9,398.97,391.5,398.2,15934.0,391.9,398.97,391.5,398.2,15934.0
2022-02-28 11:00:00,397.27,402.61,396.61,401.55,12052.0,397.27,402.61,396.61,401.55,12052.0
2022-02-28 11:30:00,401.33,402.47,400.37,402.47,12585.0,401.33,402.47,400.37,402.47,12585.0
2022-02-28 12:00:00,402.09,403.78,397.0,398.7,6667.0,402.09,403.78,397.0,398.7,6667.0
2022-02-28 12:30:00,398.05,399.22,393.65,395.57,12076.0,398.05,399.22,393.65,395.57,12076.0
2022-02-28 13:00:00,395.78,398.76,392.98,396.86,7285.0,395.78,398.76,392.98,396.86,7285.0
2022-02-28 13:30:00,396.13,400.0,395.08,399.5,7290.0,396.13,400.0,395.08,399.5,7290.0
2022-02-28 14:00:00,398.04,398.28,395.17,397.21,5104.0,398.04,398.28,395.17,397.21,5104.0
2022-02-28 14:30:00,397.03,399.32,395.0,398.95,12303.0,397.03,399.32,395.0,398.95,12303.0
2022-02-28 15:00:00,398.93,399.17,394.93,398.19,6984.0,398.93,399.17,394.93,398.19,6984.0
2022-02-28 15:30:00,398.3,403.52,396.48,401.87,40733.0,398.3,403.52,396.48,401.87,40733.0
2022-03-01 09:30:00,406.0,408.6,400.61,402.14,19560.0,406.0,408.6,400.61,402.14,19560.0
2022-03-01 10:00:00,403.03,406.79,399.5,406.62,29882.0,403.03,406.79,399.5,406.62,29882.0
2022-03-01 10:30:00,406.55,406.55,399.08,399.85,18318.0,406.55,406.55,399.08,399.85,18318.0
2022-03-01 11:00:00,400.86,404.55,400.86,401.06,10091.0,400.86,404.55,400.86,401.06,10091.0
2022-03-01 11:30:00,400.21,400.21,395.0,396.18,7347.0,400.21,400.21,395.0,396.18,7347.0
2022-03-01 12:00:00,396.38,396.39,392.78,393.79,20844.0,396.38,396.39,392.78,393.79,20844.0
2022-03-01 12:30:00,393.1,396.67,392.42,396.45,22618.0,393.1,396.67,392.42,396.45,22618.0
2022-03-01 13:00:00,396.47,397.66,392.41,392.99,14606.0,396.47,397.66,392.41,392.99,14606.0
2022-03-01 13:30:00,392.33,393.81,389.96,392.25,13141.0,392.33,393.81,389.96,392.25,13141.0
2022-03-01 14:00:00,392.22,397.84,391.19,396.42,24076.0,392.22,397.84,391.19,396.42,24076.0
2022-03-01 14:30:00,396.45,399.27,396.11,397.18,12148.0,396.45,399.27,396.11,397.18,12148.0
2022-03-01 15:00:00,396.74,401.56,394.52,394.76,18190.0,396.74,401.56,394.52,394.76,18190.0
2022-03-01 15:30:00,394.62,396.56,392.82,396.46,55432.0,394.62,396.56,392.82,396.46,55432.0
2022-03-02 09:30:00,399.26,403.48,393.82,401.7,19921.0,399.26,403.48,393.82,401.7,19921.0
2022-03-02 10:00:00,400.86,401.5,395.01,399.99,17183.0,400.86,401.5,395.01,399.99,17183.0
2022-03-02 10:30:00,399.45,401.0,396.86,399.62,13256.0,399.45,401.0,396.86,399.62,13256.0
2022-03-02 11:00:00,397.96,403.43,397.19,402.41,11025.0,397.96,403.43,397.19,402.41,11025.0
2022-03-02 11:30:00,403.16,403.16,400.42,402.26,9381.0,403.16,403.16,400.42,402.26,9381.0
2022-03-02 12:00:00,402.06,407.01,401.99,404.13,21322.0,402.06,407.01,401.99,404.13,21322.0
2022-03-02 12:30:00,404.13,406.15,404.13,405.24,17494.0,404.13,406.15,404.13,405.24,17494.0
2022-03-02 13:00:00,405.32,408.0,404.97,406.88,14148.0,405.32,408.0,404.97,406.88,14148.0
2022-03-02 13:30:00,407.49,409.95,407.36,409.55,8241.0,407.49,409.95,407.36,409.55,8241.0
2022-03-02 14:00:00,409.63,410.68,406.14,406.88,13118.0,409.63,410.68,406.14,406.88,13118.0
2022-03-02 14:30:00,406.46,408.47,406.08,406.41,6120.0,406.46,408.47,406.08,406.41,6120.0
2022-03-02 15:00:00,406.6,408.79,406.59,408.4,10448.0,406.6,408.79,406.59,408.4,10448.0
2022-03-02 15:30:00,408.1,409.97,407.16,407.37,32970.0,408.1,409.97,407.16,407.37,32970.0
2022-03-03 09:30:00,410.67,412.72,406.05,408.55,29891.0,410.67,412.72,406.05,408.55,29891.0
2022-03-03 10:00:00,409.47,411.14,403.76,405.72,24296.0,409.47,411.14,403.76,405.72,24296.0
2022-03-03 10:30:00,405.72,406.22,399.12,400.27,24040.0,405.72,406.22,399.12,400.27,24040.0
2022-03-03 11:00:00,399.96,404.29,398.84,404.07,17910.0,399.96,404.29,398.84,404.07,17910.0
2022-03-03 11:30:00,403.23,404.0,401.33,402.91,6372.0,403.23,404.0,401.33,402.91,6372.0
2022-03-03 12:00:00,403.18,403.59,400.07,400.08,7208.0,403.18,403.59,400.07,400.08,7208.0
2022-03-03 12:30:00,400.5,405.36,400.31,401.5,11070.0,400.5,405.36,400.31,401.5,11070.0
2022-03-03 13:00:00,402.64,405.21,402.46,405.21,3714.0,402.64,405.21,402.46,405.21,3714.0
2022-03-03 13:30:00,404.58,405.0,403.38,403.41,4372.0,404.58,405.0,403.38,403.41,4372.0
2022-03-03 14:00:00,403.97,404.63,401.56,403.06,5143.0,403.97,404.63,401.56,403.06,5143.0
2022-03-03 14:30:00,403.08,403.52,399.86,400.71,7730.0,403.08,403.52,399.86,400.71,7730.0
2022-03-03 15:00:00,400.16,400.3,397.93,398.91,12459.0,400.16,400.3,397.93,398.91,12459.0
2022-03-03 15:30:00,398.61,398.61,395.43,395.75,69196.0,398.61,398.61,395.43,395.75,69196.0
2022-03-04 09:30:00,393.15,395.0,383.01,385.78,22329.0,393.15,395.0,383.01,385.78,22329.0
2022-03-04 10:00:00,385.77,387.61,377.83,377.9,26759.0,385.77,387.61,377.83,377.9,26759.0
2022-03-04 10:30:00,377.83,378.33,371.38,372.2,21352.0,377.83,378.33,371.38,372.2,21352.0
2022-03-04 11:00:00,372.0,376.17,370.52,374.43,24299.0,372.0,376.17,370.52,374.43,24299.0
2022-03-04 11:30:00,373.52,375.9,371.77,373.4,29135.0,373.52,375.9,371.77,373.4,29135.0
2022-03-04 12:00:00,373.03,377.59,372.27,374.27,14871.0,373.03,377.59,372.27,374.27,14871.0
2022-03-04 12:30:00,373.5,375.13,371.73,373.94,9863.0,373.5,375.13,371.73,373.94,9863.0
2022-03-04 13:00:00,373.81,376.15,372.4,372.71,21780.0,373.81,376.15,372.4,372.71,21780.0
2022-03-04 13:30:00,373.06,373.73,367.33,367.33,18006.0,373.06,373.73,367.33,367.33,18006.0
2022-03-04 14:00:00,368.04,368.22,363.8,363.9,30221.0,368.04,368.22,363.8,363.9,30221.0
2022-03-04 14:30:00,363.83,366.33,361.2,361.3,32355.0,363.83,366.33,361.2,361.3,32355.0
2022-03-04 15:00:00,361.33,364.94,359.25,363.48,42373.0,361.33,364.94,359.25,363.48,42373.0
2022-03-04 15:30:00,363.79,367.01,363.15,366.22,97954.0,363.79,367.01,363.15,366.22,97954.0
2022-03-07 09:30:00,365.39,372.34,358.09,359.41,54184.0,365.39,372.34,358.09,359.41,54184.0
2022-03-07 10:00:00,358.83,359.31,347.0,347.78,85246.0,358.83,359.31,347.0,347.78,85246.0
2022-03-07 10:30:00,347.51,348.92,341.47,345.1,53863.0,347.51,348.92,341.47,345.1,53863.0
2022-03-07 11:00:00,343.94,349.99,343.25,346.54,56895.0,343.94,349.99,343.25,346.54,56895.0
2022-03-07 11:30:00,346.34,346.48,342.11,342.12,105384.0,346.34,346.48,342.11,342.12,105384.0
2022-03-07 12:00:00,342.07,343.39,340.0,341.24,24654.0,342.07,343.39,340.0,341.24,24654.0
2022-03-07 12:30:00,341.24,346.44,340.58,341.29,43687.0,341.24,346.44,340.58,341.29,43687.0
2022-03-07 13:00:00,341.29,342.67,334.38,335.74,74822.0,341.29,342.67,334.38,335.74,74822.0
2022-03-07 13:30:00,335.56,341.42,335.56,338.18,30820.0,335.56,341.42,335.56,338.18,30820.0
2022-03-07 14:00:00,337.65,340.31,336.58,337.92,22820.0,337.65,340.31,336.58,337.92,22820.0
2022-03-07 14:30:00,337.74,337.99,334.31,334.89,38955.0,337.74,337.99,334.31,334.89,38955.0
2022-03-07 15:00:00,334.53,336.0,331.03,332.94,40012.0,334.53,336.0,331.03,332.94,40012.0
2022-03-07 15:30:00,332.67,332.67,330.56,331.09,115508.0,332.67,332.67,330.56,331.09,115508.0
2022-03-08 09:30:00,331.0,334.5,325.0,332.28,42699.0,331.0,334.5,325.0,332.28,42699.0
2022-03-08 10:00:00,331.14,337.0,326.64,330.71,31369.0,331.14,337.0,326.64,330.71,31369.0
2022-03-08 10:30:00,330.31,331.55,325.09,328.04,26885.0,330.31,331.55,325.09,328.04,26885.0
2022-03-08 11:00:00,328.18,330.6,324.11,325.78,44693.0,328.18,330.6,324.11,325.78,44693.0
2022-03-08 11:30:00,326.11,326.29,321.78,323.26,35581.0,326.11,326.29,321.78,323.26,35581.0
2022-03-08 12:00:00,323.35,343.71,323.34,342.8,88440.0,323.35,343.71,323.34,342.8,88440.0
2022-03-08 12:30:00,343.39,344.9,338.03,340.66,32103.0,343.39,344.9,338.03,340.66,32103.0
2022-03-08 13:00:00,341.77,344.69,338.84,339.8,37683.0,341.77,344.69,338.84,339.8,37683.0
2022-03-08 13:30:00,339.36,340.53,336.59,336.99,40067.0,339.36,340.53,336.59,336.99,40067.0
2022-03-08 14:00:00,336.47,338.18,333.2,338.15,10431.0,336.47,338.18,333.2,338.15,10431.0
2022-03-08 14:30:00,337.5,338.79,335.75,338.42,15492.0,337.5,338.79,335.75,338.42,15492.0
2022-03-08 15:00:00,338.41,341.15,335.79,336.18,16432.0,338.41,341.15,335.79,336.18,16432.0
2022-03-08 15:30:00,335.38,336.97,332.4,332.41,57651.0,335.38,336.97,332.4,332.41,57651.0
2022-03-09 09:30:00,346.45,349.98,344.25,348.23,53948.0,346.45,349.98,344.25,348.23,53948.0
2022-03-09 10:00:00,348.69,352.95,348.66,352.71,30784.0,348.69,352.95,348.66,352.71,30784.0
2022-03-09 10:30:00,351.65,356.21,349.86,350.81,50804.0,351.65,356.21,349.86,350.81,50804.0
2022-03-09 11:00:00,350.82,351.38,347.0,347.63,12817.0,350.82,351.38,347.0,347.63,12817.0
2022-03-09 11:30:00,348.07,349.71,347.0,348.46,9279.0,348.07,349.71,347.0,348.46,9279.0
2022-03-09 12:00:00,348.88,349.8,347.26,348.87,15109.0,348.88,349.8,347.26,348.87,15109.0
2022-03-09 12:30:00,349.63,355.81,349.23,354.68,18090.0,349.63,355.81,349.23,354.68,18090.0
2022-03-09 13:00:00,353.83,357.25,353.51,357.25,10006.0,353.83,357.25,353.51,357.25,10006.0
2022-03-09 13:30:00,356.58,357.4,351.89,352.22,12355.0,356.58,357.4,351.89,352.22,12355.0
2022-03-09 14:00:00,353.37,354.98,352.6,354.27,19308.0,353.37,354.98,352.6,354.27,19308.0
2022-03-09 14:30:00,354.2,355.33,352.34,353.21,17978.0,354.2,355.33,352.34,353.21,17978.0
2022-03-09 15:00:00,353.18,355.85,351.09,351.12,14073.0,353.18,355.85,351.09,351.12,14073.0
2022-03-09 15:30:00,351.11,351.45,346.09,346.68,108165.0,351.11,351.45,346.09,346.68,108165.0
2022-03-10 09:30:00,338.59,341.33,336.44,340.46,16262.0,338.59,341.33,336.44,340.46,16262.0
2022-03-10 10:00:00,340.16,346.97,337.95,340.38,14496.0,340.16,346.97,337.95,340.38,14496.0
2022-03-10 10:30:00,339.81,340.22,333.58,333.58,16655.0,339.81,340.22,333.58,333.58,16655.0
2022-03-10 11:00:00,332.73,334.91,332.0,333.69,11279.0,332.73,334.91,332.0,333.69,11279.0
2022-03-10 11:30:00,334.43,335.44,331.59,332.92,18186.0,334.43,335.44,331.59,332.92,18186.0
2022-03-10 12:00:00,332.55,335.69,332.35,334.89,5270.0,332.55,335.69,332.35,334.89,5270.0
2022-03-10 12:30:00,334.88,335.77,332.6,335.1,13922.0,334.88,335.77,332.6,335.1,13922.0
2022-03-10 13:00:00,335.22,335.23,331.95,332.68,6942.0,335.22,335.23,331.95,332.68,6942.0
2022-03-10 13:30:00,333.0,335.35,332.69,333.83,7546.0,333.0,335.35,332.69,333.83,7546.0
2022-03-10 14:00:00,334.41,339.21,334.0,339.18,17646.0,334.41,339.21,334.0,339.18,17646.0
2022-03-10 14:30:00,339.85,340.99,337.64,340.34,10448.0,339.85,340.99,337.64,340.34,10448.0
2022-03-10 15:00:00,340.36,340.64,336.92,340.5,14431.0,340.36,340.64,336.92,340.5,14431.0
2022-03-10 15:30:00,340.69,342.85,339.6,340.78,45369.0,340.69,342.85,339.6,340.78,45369.0
2022-03-11 09:30:00,345.77,345.77,335.02,336.3,9671.0,345.77,345.77,335.02,336.3,9671.0
2022-03-11 10:00:00,335.01,335.95,333.25,335.07,18685.0,335.01,335.95,333.25,335.07,18685.0
2022-03-11 10:30:00,335.52,341.59,334.81,341.59,9057.0,335.52,341.59,334.81,341.59,9057.0
2022-03-11 11:00:00,340.29,340.29,337.0,337.67,14286.0,340.29,340.29,337.0,337.67,14286.0
2022-03-11 11:30:00,337.47,339.36,336.39,338.85,7022.0,337.47,339.36,336.39,338.85,7022.0
2022-03-11 12:00:00,338.0,338.47,336.12,336.12,5161.0,338.0,338.47,336.12,336.12,5161.0
2022-03-11 12:30:00,335.5,335.85,333.46,333.57,7855.0,335.5,335.85,333.46,333.57,7855.0
2022-03-11 13:00:00,333.37,334.65,331.89,334.25,10683.0,333.37,334.65,331.89,334.25,10683.0
2022-03-11 13:30:00,333.7,334.76,332.2,332.36,16245.0,333.7,334.76,332.2,332.36,16245.0
2022-03-11 14:00:00,332.0,332.63,330.38,332.57,8570.0,332.0,332.63,330.38,332.57,8570.0
2022-03-11 14:30:00,332.45,332.9,330.18,330.72,10322.0,332.45,332.9,330.18,330.72,10322.0
2022-03-11 15:00:00,330.37,331.57,326.82,326.9,18221.0,330.37,331.57,326.82,326.9,18221.0
2022-03-11 15:30:00,326.94,327.56,324.57,324.94,83797.0,326.94,327.56,324.57,324.94,83797.0
2022-03-14 09:30:00,328.0,331.89,320.81,330.54,22289.0,328.0,331.89,320.81,330.54,22289.0
2022-03-14 10:00:00,330.43,338.88,327.49,337.54,37411.0,330.43,338.88,327.49,337.54,37411.0
2022-03-14 10:30:00,337.17,340.28,335.7,338.91,23401.0,337.17,340.28,335.7,338.91,23401.0
2022-03-14 11:00:00,338.88,340.01,334.2,335.49,18711.0,338.88,340.01,334.2,335.49,18711.0
2022-03-14 11:30:00,335.11,335.31,333.05,334.81,7776.0,335.11,335.31,333.05,334.81,7776.0
2022-03-14 12:00:00,335.37,335.63,330.77,331.71,27236.0,335.37,335.63,330.77,331.71,27236.0
2022-03-14 12:30:00,332.21,332.78,327.98,329.23,8862.0,332.21,332.78,327.98,329.23,8862.0
2022-03-14 13:00:00,328.7,329.24,326.23,326.49,13572.0,328.7,329.24,326.23,326.49,13572.0
2022-03-14 13:30:00,326.35,326.83,323.25,325.09,22425.0,326.35,326.83,323.25,325.09,22425.0
2022-03-14 14:00:00,325.29,326.29,324.5,325.29,4685.0,325.29,326.29,324.5,325.29,4685.0
2022-03-14 14:30:00,325.51,328.26,325.39,327.01,10383.0,325.51,328.26,325.39,327.01,10383.0
2022-03-14 15:00:00,327.01,328.44,325.47,325.47,12406.0,327.01,328.44,325.47,325.47,12406.0
2022-03-14 15:30:00,325.37,326.0,323.69,325.85,36521.0,325.37,326.0,323.69,325.85,36521.0
2022-03-15 09:30:00,329.0,336.65,326.21,330.83,28165.0,329.0,336.65,326.21,330.83,28165.0
2022-03-15 10:00:00,329.94,334.37,326.91,333.49,17457.0,329.94,334.37,326.91,333.49,17457.0
2022-03-15 10:30:00,332.98,335.11,330.84,332.44,26618.0,332.98,335.11,330.84,332.44,26618.0
2022-03-15 11:00:00,331.83,333.7,330.91,332.76,12098.0,331.83,333.7,330.91,332.76,12098.0
2022-03-15 11:30:00,332.99,333.54,328.0,328.0,14346.0,332.99,333.54,328.0,328.0,14346.0
2022-03-15 12:00:00,328.92,331.01,328.26,330.98,6372.0,328.92,331.01,328.26,330.98,6372.0
2022-03-15 12:30:00,331.15,333.17,330.68,333.17,6504.0,331.15,333.17,330.68,333.17,6504.0
2022-03-15 13:00:00,332.88,334.22,330.67,332.04,18196.0,332.88,334.22,330.67,332.04,18196.0
2022-03-15 13:30:00,331.98,335.99,331.68,335.63,8558.0,331.98,335.99,331.68,335.63,8558.0
2022-03-15 14:00:00,335.93,337.25,335.93,336.95,10628.0,335.93,337.25,335.93,336.95,10628.0
2022-03-15 14:30:00,336.77,339.12,336.5,338.75,10334.0,336.77,339.12,336.5,338.75,10334.0
2022-03-15 15:00:00,338.79,341.67,338.75,341.46,15626.0,338.79,341.67,338.75,341.46,15626.0
2022-03-15 15:30:00,341.56,343.08,339.66,340.33,58208.0,341.56,343.08,339.66,340.33,58208.0
2022-03-16 09:30:00,345.48,353.74,345.48,348.83,38018.0,345.48,353.74,345.48,348.83,38018.0
2022-03-16 10:00:00,349.89,356.67,347.16,356.57,43985.0,349.89,356.67,347.16,356.57,43985.0
2022-03-16 10:30:00,355.6,356.8,349.83,350.07,17524.0,355.6,356.8,349.83,350.07,17524.0
2022-03-16 11:00:00,351.0,352.98,350.35,352.09,10083.0,351.0,352.98,350.35,352.09,10083.0
2022-03-16 11:30:00,352.5,354.94,351.63,354.32,8183.0,352.5,354.94,351.63,354.32,8183.0
2022-03-16 12:00:00,354.47,355.18,352.05,352.06,10143.0,354.47,355.18,352.05,352.06,10143.0
2022-03-16 12:30:00,352.06,352.47,348.48,349.78,10911.0,352.06,352.47,348.48,349.78,10911.0
2022-03-16 13:00:00,349.99,350.91,346.53,347.45,8995.0,349.99,350.91,346.53,347.45,8995.0
2022-03-16 13:30:00,347.41,349.48,347.07,348.0,5013.0,347.41,349.48,347.07,348.0,5013.0
2022-03-16 14:00:00,347.62,347.63,339.0,339.49,34451.0,347.62,347.63,339.0,339.49,34451.0
2022-03-16 14:30:00,339.28,348.15,337.58,346.53,14608.0,339.28,348.15,337.58,346.53,14608.0
2022-03-16 15:00:00,346.14,349.4,345.59,348.98,14788.0,346.14,349.4,345.59,348.98,14788.0
2022-03-16 15:30:00,349.27,353.01,347.68,352.59,66256.0,349.27,353.01,347.68,352.59,66256.0
2022-03-17 09:30:00,361.1,365.94,353.47,365.4,66889.0,361.1,365.94,353.47,365.4,66889.0
2022-03-17 10:00:00,365.4,366.61,356.35,356.43,24083.0,365.4,366.61,356.35,356.43,24083.0
2022-03-17 10:30:00,357.02,357.02,350.57,352.06,23643.0,357.02,357.02,350.57,352.06,23643.0
2022-03-17 11:00:00,351.19,355.86,350.47,354.83,9866.0,351.19,355.86,350.47,354.83,9866.0
2022-03-17 11:30:00,355.05,356.41,352.87,354.5,15044.0,355.05,356.41,352.87,354.5,15044.0
2022-03-17 12:00:00,354.48,356.23,352.29,354.38,13296.0,354.48,356.23,352.29,354.38,13296.0
2022-03-17 12:30:00,354.42,355.98,353.17,355.97,7464.0,354.42,355.98,353.17,355.97,7464.0
2022-03-17 13:00:00,355.81,357.59,353.35,357.34,8680.0,355.81,357.59,353.35,357.34,8680.0
2022-03-17 13:30:00,357.37,359.64,356.83,358.85,8069.0,357.37,359.64,356.83,358.85,8069.0
2022-03-17 14:00:00,358.54,362.48,358.44,362.48,10479.0,358.54,362.48,358.44,362.48,10479.0
2022-03-17 14:30:00,361.96,362.42,360.37,360.75,10234.0,361.96,362.42,360.37,360.75,10234.0
2022-03-17 15:00:00,360.74,361.65,358.23,360.62,16999.0,360.74,361.65,358.23,360.62,16999.0
2022-03-17 15:30:00,361.2,365.09,360.41,363.8,57910.0,361.2,365.09,360.41,363.8,57910.0
2022-03-18 09:30:00,360.0,367.76,360.0,367.33,33703.0,360.0,367.76,360.0,367.33,33703.0
2022-03-18 10:00:00,368.33,376.36,367.83,374.76,27111.0,368.33,376.36,367.83,374.76,27111.0
2022-03-18 10:30:00,374.92,376.08,369.81,372.8,20126.0,374.92,376.08,369.81,372.8,20126.0
2022-03-18 11:00:00,371.96,373.6,368.83,369.8,24920.0,371.96,373.6,368.83,369.8,24920.0
2022-03-18 11:30:00,370.0,370.26,367.15,368.22,21687.0,370.0,370.26,367.15,368.22,21687.0
2022-03-18 12:00:00,367.71,369.6,367.18,369.6,8793.0,367.71,369.6,367.18,369.6,8793.0
2022-03-18 12:30:00,369.65,372.2,369.1,370.7,29756.0,369.65,372.2,369.1,370.7,29756.0
2022-03-18 13:00:00,370.57,371.22,367.65,368.71,13282.0,370.57,371.22,367.65,368.71,13282.0
2022-03-18 13:30:00,368.86,369.02,367.07,367.86,14018.0,368.86,369.02,367.07,367.86,14018.0
2022-03-18 14:00:00,367.92,368.32,365.37,366.64,13535.0,367.92,368.32,365.37,366.64,13535.0
2022-03-18 14:30:00,366.48,368.82,365.44,368.8,15676.0,366.48,368.82,365.44,368.8,15676.0
2022-03-18 15:00:00,368.23,371.18,368.23,370.53,18368.0,368.23,371.18,368.23,370.53,18368.0
2022-03-18 15:30:00,370.56,376.21,370.54,374.5,67105.0,370.56,376.21,370.54,374.5,67105.0
2022-03-21 09:30:00,371.4,374.39,366.45,368.87,36125.0,371.4,374.39,366.45,368.87,36125.0
2022-03-21 10:00:00,367.96,369.16,361.77,361.77,30119.0,367.96,369.16,361.77,361.77,30119.0
2022-03-21 10:30:00,361.85,369.53,360.5,369.53,22321.0,361.85,369.53,360.5,369.53,22321.0
2022-03-21 11:00:00,369.5,372.7,367.26,372.42,14792.0,369.5,372.7,367.26,372.42,14792.0
2022-03-21 11:30:00,372.15,372.87,370.63,372.68,6930.0,372.15,372.87,370.63,372.68,6930.0
2022-03-21 12:00:00,372.22,375.49,370.76,374.14,13101.0,372.22,375.49,370.76,374.14,13101.0
2022-03-21 12:30:00,373.0,373.0,366.45,366.45,15690.0,373.0,373.0,366.45,366.45,15690.0
2022-03-21 13:00:00,367.69,368.05,365.3,366.0,19540.0,367.69,368.05,365.3,366.0,19540.0
2022-03-21 13:30:00,365.84,367.87,364.41,367.29,8767.0,365.84,367.87,364.41,367.29,8767.0
2022-03-21 14:00:00,367.36,369.44,365.08,369.12,7717.0,367.36,369.44,365.08,369.12,7717.0
2022-03-21 14:30:00,368.67,369.55,366.56,366.9,10024.0,368.67,369.55,366.56,366.9,10024.0
2022-03-21 15:00:00,367.06,368.51,365.37,368.33,9900.0,367.06,368.51,365.37,368.33,9900.0
2022-03-21 15:30:00,368.13,370.75,367.1,369.67,37976.0,368.13,370.75,367.1,369.67,37976.0
2022-03-22 09:30:00,373.85,378.14,372.21,376.38,25866.0,373.85,378.14,372.21,376.38,25866.0
2022-03-22 10:00:00,376.51,381.0,375.79,380.77,46012.0,376.51,381.0,375.79,380.77,46012.0
2022-03-22 10:30:00,381.99,382.43,376.88,377.58,33261.0,381.99,382.43,376.88,377.58,33261.0
2022-03-22 11:00:00,377.58,378.85,376.0,377.4,19409.0,377.58,378.85,376.0,377.4,19409.0
2022-03-22 11:30:00,377.17,377.39,374.88,375.44,8368.0,377.17,377.39,374.88,375.44,8368.0
2022-03-22 12:00:00,375.18,375.52,373.5,373.72,6080.0,375.18,375.52,373.5,373.72,6080.0
2022-03-22 12:30:00,373.53,376.88,373.4,375.15,5535.0,373.53,376.88,373.4,375.15,5535.0
2022-03-22 13:00:00,375.65,377.28,374.74,375.34,6854.0,375.65,377.28,374.74,375.34,6854.0
2022-03-22 13:30:00,376.36,376.69,374.46,376.69,5679.0,376.36,376.69,374.46,376.69,5679.0
2022-03-22 14:00:00,376.53,377.72,375.08,376.84,16078.0,376.53,377.72,375.08,376.84,16078.0
2022-03-22 14:30:00,376.14,377.93,375.35,377.73,13548.0,376.14,377.93,375.35,377.73,13548.0
2022-03-22 15:00:00,377.73,378.48,376.09,376.79,13517.0,377.73,378.48,376.09,376.79,13517.0
2022-03-22 15:30:00,376.44,376.9,373.66,374.27,63606.0,376.44,376.9,373.66,374.27,63606.0
2022-03-23 09:30:00,367.05,368.33,358.55,358.84,41612.0,367.05,368.33,358.55,358.84,41612.0
2022-03-23 10:00:00,357.64,366.48,355.21,363.42,27193.0,357.64,366.48,355.21,363.42,27193.0
2022-03-23 10:30:00,364.02,364.42,361.51,363.36,11945.0,364.02,364.42,361.51,363.36,11945.0
2022-03-23 11:00:00,363.38,365.4,362.76,363.52,10723.0,363.38,365.4,362.76,363.52,10723.0
2022-03-23 11:30:00,362.8,363.95,362.63,363.33,9814.0,362.8,363.95,362.63,363.33,9814.0
2022-03-23 12:00:00,363.58,363.98,360.2,360.91,12824.0,363.58,363.98,360.2,360.91,12824.0
2022-03-23 12:30:00,361.44,361.44,355.26,357.12,27856.0,361.44,361.44,355.26,357.12,27856.0
2022-03-23 13:00:00,357.12,357.56,354.62,354.97,14359.0,357.12,357.56,354.62,354.97,14359.0
2022-03-23 13:30:00,354.82,357.85,354.7,357.5,13687.0,354.82,357.85,354.7,357.5,13687.0
2022-03-23 14:00:00,357.14,358.22,355.78,357.64,13412.0,357.14,358.22,355.78,357.64,13412.0
2022-03-23 14:30:00,357.64,359.58,356.45,356.53,7967.0,357.64,359.58,356.45,356.53,7967.0
2022-03-23 15:00:00,356.34,358.71,356.28,358.68,11899.0,356.34,358.71,356.28,358.68,11899.0
2022-03-23 15:30:00,358.38,361.93,358.14,360.0,42501.0,358.38,361.93,358.14,360.0,42501.0
2022-03-24 09:30:00,359.51,363.0,351.18,354.54,48878.0,359.51,363.0,351.18,354.54,48878.0
2022-03-24 10:00:00,354.68,358.4,351.66,353.66,16314.0,354.68,358.4,351.66,353.66,16314.0
2022-03-24 10:30:00,353.69,355.2,352.9,353.54,7603.0,353.69,355.2,352.9,353.54,7603.0
2022-03-24 11:00:00,353.73,356.24,353.28,356.04,20578.0,353.73,356.24,353.28,356.04,20578.0
2022-03-24 11:30:00,356.75,356.75,355.2,356.75,12793.0,356.75,356.75,355.2,356.75,12793.0
2022-03-24 12:00:00,356.01,356.75,354.8,356.25,8267.0,356.01,356.75,354.8,356.25,8267.0
2022-03-24 12:30:00,356.14,357.57,354.95,357.45,8888.0,356.14,357.57,354.95,357.45,8888.0
2022-03-24 13:00:00,357.3,359.58,356.58,359.19,12953.0,357.3,359.58,356.58,359.19,12953.0
2022-03-24 13:30:00,359.5,361.14,359.0,360.05,13259.0,359.5,361.14,359.0,360.05,13259.0
2022-03-24 14:00:00,359.68,360.62,357.49,357.83,11723.0,359.68,360.62,357.49,357.83,11723.0
2022-03-24 14:30:00,357.91,359.61,357.31,359.61,8827.0,357.91,359.61,357.31,359.61,8827.0
2022-03-24 15:00:00,359.02,360.82,359.02,359.93,7669.0,359.02,360.82,359.02,359.93,7669.0
2022-03-24 15:30:00,360.28,361.87,359.71,361.15,41200.0,360.28,361.87,359.71,361.15,41200.0
2022-03-25 09:30:00,365.92,365.92,351.8,353.58,52123.0,365.92,365.92,351.8,353.58,52123.0
2022-03-25 10:00:00,353.0,354.0,350.47,353.39,22703.0,353.0,354.0,350.47,353.39,22703.0
2022-03-25 10:30:00,352.74,355.82,351.35,352.14,13527.0,352.74,355.82,351.35,352.14,13527.0
2022-03-25 11:00:00,352.57,353.01,348.66,350.54,21115.0,352.57,353.01,348.66,350.54,21115.0
2022-03-25 11:30:00,351.07,353.43,350.62,351.86,9299.0,351.07,353.43,350.62,351.86,9299.0
2022-03-25 12:00:00,351.8,353.01,351.41,352.07,13133.0,351.8,353.01,351.41,352.07,13133.0
2022-03-25 12:30:00,351.33,351.91,350.0,351.6,9679.0,351.33,351.91,350.0,351.6,9679.0
2022-03-25 13:00:00,351.99,353.65,350.96,352.06,7560.0,351.99,353.65,350.96,352.06,7560.0
2022-03-25 13:30:00,353.15,354.25,352.01,354.25,5778.0,353.15,354.25,352.01,354.25,5778.0
2022-03-25 14:00:00,354.02,354.99,352.66,353.74,29073.0,354.02,354.99,352.66,353.74,29073.0
2022-03-25 14:30:00,354.3,354.84,353.55,354.84,17632.0,354.3,354.84,353.55,354.84,17632.0
2022-03-25 15:00:00,354.73,354.99,350.0,350.72,18610.0,354.73,354.99,350.0,350.72,18610.0
2022-03-25 15:30:00,350.5,351.96,349.83,351.42,55994.0,350.5,351.96,349.83,351.42,55994.0
2022-03-28 09:30:00,352.3,359.0,352.3,356.97,36172.0,352.3,359.0,352.3,356.97,36172.0
2022-03-28 10:00:00,356.19,358.58,352.81,354.09,19246.0,356.19,358.58,352.81,354.09,19246.0
2022-03-28 10:30:00,354.59,358.55,353.5,358.03,20679.0,354.59,358.55,353.5,358.03,20679.0
2022-03-28 11:00:00,358.33,360.0,355.8,359.2,62419.0,358.33,360.0,355.8,359.2,62419.0
2022-03-28 11:30:00,359.21,359.21,354.3,354.73,23652.0,359.21,359.21,354.3,354.73,23652.0
2022-03-28 12:00:00,354.12,356.27,352.15,353.64,19158.0,354.12,356.27,352.15,353.64,19158.0
2022-03-28 12:30:00,353.25,355.78,352.4,355.77,17459.0,353.25,355.78,352.4,355.77,17459.0
2022-03-28 13:00:00,355.5,361.44,355.26,360.89,24952.0,355.5,361.44,355.26,360.89,24952.0
2022-03-28 13:30:00,361.04,362.0,359.16,359.9,16627.0,361.04,362.0,359.16,359.9,16627.0
2022-03-28 14:00:00,359.98,360.7,359.01,359.6,41393.0,359.98,360.7,359.01,359.6,41393.0
2022-03-28 14:30:00,359.58,363.98,359.21,363.56,61142.0,359.58,363.98,359.21,363.56,61142.0
2022-03-28 15:00:00,363.47,366.36,362.89,365.59,31905.0,363.47,366.36,362.89,365.59,31905.0
2022-03-28 15:30:00,365.74,368.11,365.54,367.33,113468.0,365.74,368.11,365.54,367.33,113468.0
2022-03-29 09:30:00,387.14,390.85,380.62,384.15,131348.0,387.14,390.85,380.62,384.15,131348.0
2022-03-29 10:00:00,383.99,385.38,375.4,382.88,72871.0,383.99,385.38,375.4,382.88,72871.0
2022-03-29 10:30:00,383.75,388.99,381.31,387.96,54035.0,383.75,388.99,381.31,387.96,54035.0
2022-03-29 11:00:00,388.57,389.5,386.0,386.63,44986.0,388.57,389.5,386.0,386.63,44986.0
2022-03-29 11:30:00,386.58,386.58,378.57,378.57,21927.0,386.58,386.58,378.57,378.57,21927.0
2022-03-29 12:00:00,378.36,380.52,377.21,379.0,26621.0,378.36,380.52,377.21,379.0,26621.0
2022-03-29 12:30:00,379.0,380.03,376.33,377.64,25303.0,379.0,380.03,376.33,377.64,25303.0
2022-03-29 13:00:00,377.11,380.31,376.86,379.63,20385.0,377.11,380.31,376.86,379.63,20385.0
2022-03-29 13:30:00,379.48,381.32,378.21,381.06,25857.0,379.48,381.32,378.21,381.06,25857.0
2022-03-29 14:00:00,381.21,386.36,381.21,385.34,72296.0,381.21,386.36,381.21,385.34,72296.0
2022-03-29 14:30:00,385.67,389.71,384.86,389.25,109158.0,385.67,389.71,384.86,389.25,109158.0
2022-03-29 15:00:00,389.08,389.14,381.25,384.15,103250.0,389.08,389.14,381.25,384.15,103250.0
2022-03-29 15:30:00,384.71,386.44,380.8,385.91,173006.0,384.71,386.44,380.8,385.91,173006.0
2022-03-30 09:30:00,353.51,358.98,342.5,343.6,836457.0,353.51,358.98,342.5,343.6,836457.0
2022-03-30 10:00:00,343.6,343.92,338.8,339.29,487848.0,343.6,343.92,338.8,339.29,487848.0
2022-03-30 10:30:00,339.31,340.5,336.32,336.5,309752.0,339.31,340.5,336.32,336.5,309752.0
2022-03-30 11:00:00,336.66,340.25,335.5,335.66,265036.0,336.66,340.25,335.5,335.66,265036.0
2022-03-30 11:30:00,335.69,339.0,335.1,338.94,263951.0,335.69,339.0,335.1,338.94,263951.0
2022-03-30 12:00:00,339.0,340.92,338.0,339.81,158358.0,339.0,340.92,338.0,339.81,158358.0
2022-03-30 12:30:00,339.81,340.14,338.52,339.86,98128.0,339.81,340.14,338.52,339.86,98128.0
2022-03-30 13:00:00,339.96,341.5,336.65,336.91,103042.0,339.96,341.5,336.65,336.91,103042.0
2022-03-30 13:30:00,336.82,339.3,336.0,338.8,102249.0,336.82,339.3,336.0,338.8,102249.0
2022-03-30 14:00:00,338.47,341.75,337.76,339.75,155541.0,338.47,341.75,337.76,339.75,155541.0
2022-03-30 14:30:00,339.53,339.53,336.64,337.0,105918.0,339.53,339.53,336.64,337.0,105918.0
2022-03-30 15:00:00,336.92,338.0,333.0,333.6,251938.0,336.92,338.0,333.0,333.6,251938.0
2022-03-30 15:30:00,333.6,336.36,332.78,334.33,358861.0,333.6,336.36,332.78,334.33,358861.0
2022-03-31 09:30:00,329.25,330.97,324.0,327.78,421587.0,329.25,330.97,324.0,327.78,421587.0
2022-03-31 10:00:00,327.73,327.91,325.71,326.14,137597.0,327.73,327.91,325.71,326.14,137597.0
2022-03-31 10:30:00,326.15,327.32,325.5,326.65,136385.0,326.15,327.32,325.5,326.65,136385.0
2022-03-31 11:00:00,326.82,327.18,325.5,326.33,81207.0,326.82,327.18,325.5,326.33,81207.0
2022-03-31 11:30:00,326.55,327.11,326.36,326.89,93083.0,326.55,327.11,326.36,326.89,93083.0
2022-03-31 12:00:00,326.99,327.06,324.89,324.91,75953.0,326.99,327.06,324.89,324.91,75953.0
2022-03-31 12:30:00,325.15,325.97,323.4,325.9,66625.0,325.15,325.97,323.4,325.9,66625.0
2022-03-31 13:00:00,325.77,326.0,323.59,324.36,39024.0,325.77,326.0,323.59,324.36,39024.0
2022-03-31 13:30:00,324.51,326.96,323.64,326.71,78730.0,324.51,326.96,323.64,326.71,78730.0
2022-03-31 14:00:00,326.63,327.2,325.36,326.71,105042.0,326.63,327.2,325.36,326.71,105042.0
2022-03-31 14:30:00,326.73,326.96,326.38,326.76,88913.0,326.73,326.96,326.38,326.76,88913.0
2022-03-31 15:00:00,326.85,328.37,325.1,325.42,98083.0,326.85,328.37,325.1,325.42,98083.0
2022-03-31 15:30:00,325.41,327.36,325.1,325.43,203734.0,325.41,327.36,325.1,325.43,203734.0
2022-04-01 09:30:00,326.95,329.0,317.89,323.15,177723.0,326.95,329.0,317.89,323.15,177723.0
2022-04-01 10:00:00,322.4,322.73,319.52,321.08,115582.0,322.4,322.73,319.52,321.08,115582.0
2022-04-01 10:30:00,321.17,324.17,320.51,322.65,122462.0,321.17,324.17,320.51,322.65,122462.0
2022-04-01 11:00:00,323.17,323.47,321.33,322.16,111663.0,323.17,323.47,321.33,322.16,111663.0
2022-04-01 11:30:00,322.25,323.33,321.3,321.8,51147.0,322.25,323.33,321.3,321.8,51147.0
2022-04-01 12:00:00,321.95,323.55,321.67,322.9,78618.0,321.95,323.55,321.67,322.9,78618.0
2022-04-01 12:30:00,322.6,323.17,321.22,321.56,88801.0,322.6,323.17,321.22,321.56,88801.0
2022-04-01 13:00:00,321.23,322.38,321.05,321.5,27724.0,321.23,322.38,321.05,321.5,27724.0
2022-04-01 13:30:00,321.42,322.37,320.8,322.25,36552.0,321.42,322.37,320.8,322.25,36552.0
2022-04-01 14:00:00,322.22,323.36,321.28,321.62,51252.0,322.22,323.36,321.28,321.62,51252.0
2022-04-01 14:30:00,321.85,322.79,321.01,322.1,26674.0,321.85,322.79,321.01,322.1,26674.0
2022-04-01 15:00:00,322.04,322.76,320.35,321.14,48806.0,322.04,322.76,320.35,321.14,48806.0
2022-04-01 15:30:00,321.0,322.24,319.81,320.53,188950.0,321.0,322.24,319.81,320.53,188950.0
2022-04-04 09:30:00,322.0,326.83,317.0,324.64,151063.0,322.0,326.83,317.0,324.64,151063.0
2022-04-04 10:00:00,325.0,326.47,323.07,324.92,195583.0,325.0,326.47,323.07,324.92,195583.0
2022-04-04 10:30:00,324.92,326.37,324.49,325.73,81070.0,324.92,326.37,324.49,325.73,81070.0
2022-04-04 11:00:00,325.51,325.97,325.0,325.4,61414.0,325.51,325.97,325.0,325.4,61414.0
2022-04-04 11:30:00,325.59,327.55,325.01,326.0,163881.0,325.59,327.55,325.01,326.0,163881.0
2022-04-04 12:00:00,325.79,327.4,325.43,327.4,96645.0,325.79,327.4,325.43,327.4,96645.0
2022-04-04 12:30:00,327.41,329.37,326.62,327.64,77078.0,327.41,329.37,326.62,327.64,77078.0
2022-04-04 13:00:00,327.64,328.0,326.88,327.24,39588.0,327.64,328.0,326.88,327.24,39588.0
2022-04-04 13:30:00,327.23,328.21,326.93,328.0,49923.0,327.23,328.21,326.93,328.0,49923.0
2022-04-04 14:00:00,327.71,328.19,326.05,327.64,71194.0,327.71,328.19,326.05,327.64,71194.0
2022-04-04 14:30:00,327.66,330.38,327.0,327.32,139873.0,327.66,330.38,327.0,327.32,139873.0
2022-04-04 15:00:00,327.38,327.9,326.62,327.82,39465.0,327.38,327.9,326.62,327.82,39465.0
2022-04-04 15:30:00,327.74,330.9,327.19,330.88,143142.0,327.74,330.9,327.19,330.88,143142.0
2022-04-05 09:30:00,343.06,354.78,342.76,351.93,478709.0,343.06,354.78,342.76,351.93,478709.0
2022-04-05 10:00:00,352.22,353.81,345.0,348.0,192235.0,352.22,353.81,345.0,348.0,192235.0
2022-04-05 10:30:00,348.0,349.56,343.55,345.97,118752.0,348.0,349.56,343.55,345.97,118752.0
2022-04-05 11:00:00,345.95,348.92,345.37,347.0,55745.0,345.95,348.92,345.37,347.0,55745.0
2022-04-05 11:30:00,346.5,352.72,346.23,352.72,71201.0,346.5,352.72,346.23,352.72,71201.0
2022-04-05 12:00:00,352.66,353.0,349.9,351.46,62421.0,352.66,353.0,349.9,351.46,62421.0
2022-04-05 12:30:00,351.4,357.81,351.39,357.48,374294.0,351.4,357.81,351.39,357.48,374294.0
2022-04-05 13:00:00,357.65,359.3,355.91,359.3,121981.0,357.65,359.3,355.91,359.3,121981.0
2022-04-05 13:30:00,358.99,360.1,356.68,359.12,112924.0,358.99,360.1,356.68,359.12,112924.0
2022-04-05 14:00:00,359.25,359.7,356.61,358.16,80264.0,359.25,359.7,356.61,358.16,80264.0
2022-04-05 14:30:00,358.36,359.0,355.19,355.81,79140.0,358.36,359.0,355.19,355.81,79140.0
2022-04-05 15:00:00,356.02,356.07,352.59,353.28,72994.0,356.02,356.07,352.59,353.28,72994.0
2022-04-05 15:30:00,353.13,355.59,352.32,354.26,222258.0,353.13,355.59,352.32,354.26,222258.0
2022-04-06 09:30:00,344.74,346.99,335.52,338.22,190635.0,344.74,346.99,335.52,338.22,190635.0
2022-04-06 10:00:00,337.83,338.29,332.5,337.02,110809.0,337.83,338.29,332.5,337.02,110809.0
2022-04-06 10:30:00,336.91,338.8,333.36,333.62,45397.0,336.91,338.8,333.36,333.62,45397.0
2022-04-06 11:00:00,333.37,334.95,330.99,331.77,50900.0,333.37,334.95,330.99,331.77,50900.0
2022-04-06 11:30:00,331.5,335.3,331.0,333.38,40193.0,331.5,335.3,331.0,333.38,40193.0
2022-04-06 12:00:00,333.1,333.23,330.05,330.41,40403.0,333.1,333.23,330.05,330.41,40403.0
2022-04-06 12:30:00,330.15,334.05,330.01,333.91,59608.0,330.15,334.05,330.01,333.91,59608.0
2022-04-06 13:00:00,333.74,334.95,332.74,333.22,45665.0,333.74,334.95,332.74,333.22,45665.0
2022-04-06 13:30:00,333.2,336.56,330.87,333.93,37109.0,333.2,336.56,330.87,333.93,37109.0
2022-04-06 14:00:00,333.1,337.18,327.01,331.13,101912.0,333.1,337.18,327.01,331.13,101912.0
2022-04-06 14:30:00,331.21,335.62,330.0,334.49,64901.0,331.21,335.62,330.0,334.49,64901.0
2022-04-06 15:00:00,334.94,336.71,333.48,334.91,53588.0,334.94,336.71,333.48,334.91,53588.0
2022-04-06 15:30:00,335.14,338.24,333.63,334.95,139654.0,335.14,338.24,333.63,334.95,139654.0
2022-04-07 09:30:00,334.01,337.71,330.12,332.05,49843.0,334.01,337.71,330.12,332.05,49843.0
2022-04-07 10:00:00,331.06,331.06,322.07,322.38,93221.0,331.06,331.06,322.07,322.38,93221.0
2022-04-07 10:30:00,322.28,322.99,319.07,321.48,92209.0,322.28,322.99,319.07,321.48,92209.0
2022-04-07 11:00:00,321.47,322.85,317.8,320.17,55976.0,321.47,322.85,317.8,320.17,55976.0
2022-04-07 11:30:00,320.03,322.42,317.03,318.1,45547.0,320.03,322.42,317.03,318.1,45547.0
2022-04-07 12:00:00,318.23,318.46,316.72,317.51,38243.0,318.23,318.46,316.72,317.51,38243.0
2022-04-07 12:30:00,317.36,318.22,313.84,314.07,61781.0,317.36,318.22,313.84,314.07,61781.0
2022-04-07 13:00:00,314.1,319.91,314.0,319.66,53337.0,314.1,319.91,314.0,319.66,53337.0
2022-04-07 13:30:00,319.29,320.0,317.27,319.81,55168.0,319.29,320.0,317.27,319.81,55168.0
2022-04-07 14:00:00,319.98,322.28,318.33,320.47,36038.0,319.98,322.28,318.33,320.47,36038.0
2022-04-07 14:30:00,321.07,325.82,319.9,325.82,61199.0,321.07,325.82,319.9,325.82,61199.0
2022-04-07 15:00:00,325.02,330.82,324.86,327.72,94762.0,325.02,330.82,324.86,327.72,94762.0
2022-04-07 15:30:00,327.68,330.6,326.92,327.84,113692.0,327.68,330.6,326.92,327.84,113692.0
2022-04-08 09:30:00,324.67,325.61,320.56,321.48,92376.0,324.67,325.61,320.56,321.48,92376.0
2022-04-08 10:00:00,322.29,337.4,322.22,336.81,89259.0,322.29,337.4,322.22,336.81,89259.0
2022-04-08 10:30:00,336.95,338.71,333.0,338.56,83284.0,336.95,338.71,333.0,338.56,83284.0
2022-04-08 11:00:00,338.85,341.01,337.12,340.96,136539.0,338.85,341.01,337.12,340.96,136539.0
2022-04-08 11:30:00,341.0,342.92,337.72,337.72,61663.0,341.0,342.92,337.72,337.72,61663.0
2022-04-08 12:00:00,337.69,342.92,337.17,342.49,65433.0,337.69,342.92,337.17,342.49,65433.0
2022-04-08 12:30:00,342.49,342.55,338.74,339.75,58336.0,342.49,342.55,338.74,339.75,58336.0
2022-04-08 13:00:00,339.94,340.0,335.67,336.32,38242.0,339.94,340.0,335.67,336.32,38242.0
2022-04-08 13:30:00,335.83,336.85,334.64,336.63,35793.0,335.83,336.85,334.64,336.63,35793.0
2022-04-08 14:00:00,336.62,340.0,336.45,337.48,31822.0,336.62,340.0,336.45,337.48,31822.0
2022-04-08 14:30:00,337.58,338.89,336.73,338.49,25012.0,337.58,338.89,336.73,338.49,25012.0
2022-04-08 15:00:00,338.33,339.85,338.27,338.73,43298.0,338.33,339.85,338.27,338.73,43298.0
2022-04-08 15:30:00,338.72,339.03,333.89,335.97,136063.0,338.72,339.03,333.89,335.97,136063.0
2022-04-11 09:30:00,327.82,341.99,327.14,340.8,83189.0,327.82,341.99,327.14,340.8,83189.0
2022-04-11 10:00:00,341.02,347.2,340.44,343.88,73822.0,341.02,347.2,340.44,343.88,73822.0
2022-04-11 10:30:00,343.5,346.0,340.77,341.31,53992.0,343.5,346.0,340.77,341.31,53992.0
2022-04-11 11:00:00,340.0,342.5,339.0,342.46,24838.0,340.0,342.5,339.0,342.46,24838.0
2022-04-11 11:30:00,342.42,345.4,342.41,345.25,26626.0,342.42,345.4,342.41,345.25,26626.0
2022-04-11 12:00:00,345.41,347.23,344.02,344.38,44888.0,345.41,347.23,344.02,344.38,44888.0
2022-04-11 12:30:00,344.33,344.76,343.55,344.66,13673.0,344.33,344.76,343.55,344.66,13673.0
2022-04-11 13:00:00,344.52,348.0,344.52,347.8,35101.0,344.52,348.0,344.52,347.8,35101.0
2022-04-11 13:30:00,347.94,348.54,344.51,345.55,26398.0,347.94,348.54,344.51,345.55,26398.0
2022-04-11 14:00:00,345.73,346.3,342.39,343.09,18972.0,345.73,346.3,342.39,343.09,18972.0
2022-04-11 14:30:00,342.99,345.05,342.94,344.64,17496.0,342.99,345.05,342.94,344.64,17496.0
2022-04-11 15:00:00,344.66,345.59,344.16,345.28,34535.0,344.66,345.59,344.16,345.28,34535.0
2022-04-11 15:30:00,345.35,345.79,340.39,340.89,83602.0,345.35,345.79,340.39,340.89,83602.0
2022-04-12 09:30:00,346.57,357.7,345.0,356.79,125769.0,346.57,357.7,345.0,356.79,125769.0
2022-04-12 10:00:00,356.98,359.5,352.29,354.86,94521.0,356.98,359.5,352.29,354.86,94521.0
2022-04-12 10:30:00,355.17,356.72,352.32,353.9,53264.0,355.17,356.72,352.32,353.9,53264.0
2022-04-12 11:00:00,353.72,356.59,353.5,356.38,45875.0,353.72,356.59,353.5,356.38,45875.0
2022-04-12 11:30:00,355.8,356.59,350.37,351.04,40127.0,355.8,356.59,350.37,351.04,40127.0
2022-04-12 12:00:00,351.02,351.83,348.72,350.06,43741.0,351.02,351.83,348.72,350.06,43741.0
2022-04-12 12:30:00,349.97,354.34,349.83,353.61,24030.0,349.97,354.34,349.83,353.61,24030.0
2022-04-12 13:00:00,353.6,355.98,352.19,355.12,31722.0,353.6,355.98,352.19,355.12,31722.0
2022-04-12 13:30:00,354.65,356.14,349.19,350.68,31890.0,354.65,356.14,349.19,350.68,31890.0
2022-04-12 14:00:00,350.44,351.71,345.27,347.26,53458.0,350.44,351.71,345.27,347.26,53458.0
2022-04-12 14:30:00,347.24,349.08,346.58,347.7,26482.0,347.24,349.08,346.58,347.7,26482.0
2022-04-12 15:00:00,347.77,347.95,345.33,346.58,33306.0,347.77,347.95,345.33,346.58,33306.0
2022-04-12 15:30:00,346.43,349.03,345.54,346.41,85172.0,346.43,349.03,345.54,346.41,85172.0
2022-04-13 09:30:00,343.1,354.0,342.18,352.51,60877.0,343.1,354.0,342.18,352.51,60877.0
2022-04-13 10:00:00,352.48,354.17,346.58,346.83,54611.0,352.48,354.17,346.58,346.83,54611.0
2022-04-13 10:30:00,346.75,351.32,346.75,349.77,42975.0,346.75,351.32,346.75,349.77,42975.0
2022-04-13 11:00:00,349.6,354.7,348.88,354.7,50768.0,349.6,354.7,348.88,354.7,50768.0
2022-04-13 11:30:00,354.78,356.13,353.91,354.26,22415.0,354.78,356.13,353.91,354.26,22415.0
2022-04-13 12:00:00,354.13,357.72,353.9,356.79,35502.0,354.13,357.72,353.9,356.79,35502.0
2022-04-13 12:30:00,356.88,358.65,356.88,358.17,24079.0,356.88,358.65,356.88,358.17,24079.0
2022-04-13 13:00:00,358.08,358.36,356.35,358.03,25220.0,358.08,358.36,356.35,358.03,25220.0
2022-04-13 13:30:00,358.2,358.82,355.38,357.06,20001.0,358.2,358.82,355.38,357.06,20001.0
2022-04-13 14:00:00,356.97,357.6,355.34,355.57,22516.0,356.97,357.6,355.34,355.57,22516.0
2022-04-13 14:30:00,355.63,356.75,355.28,355.28,23830.0,355.63,356.75,355.28,355.28,23830.0
2022-04-13 15:00:00,355.2,355.73,353.53,355.1,26800.0,355.2,355.73,353.53,355.1,26800.0
2022-04-13 15:30:00,354.84,356.13,352.64,353.21,107662.0,354.84,356.13,352.64,353.21,107662.0
2022-04-14 09:30:00,350.3,361.76,344.54,347.12,107489.0,350.3,361.76,344.54,347.12,107489.0
2022-04-14 10:00:00,347.26,351.05,347.19,348.0,22900.0,347.26,351.05,347.19,348.0,22900.0
2022-04-14 10:30:00,348.56,348.56,343.02,343.55,40619.0,348.56,348.56,343.02,343.55,40619.0
2022-04-14 11:00:00,343.27,343.97,340.8,340.85,24262.0,343.27,343.97,340.8,340.85,24262.0
2022-04-14 11:30:00,341.14,341.14,337.52,338.61,41755.0,341.14,341.14,337.52,338.61,41755.0
2022-04-14 12:00:00,338.08,338.75,335.24,335.52,27858.0,338.08,338.75,335.24,335.52,27858.0
2022-04-14 12:30:00,335.69,336.49,332.66,333.72,32267.0,335.69,336.49,332.66,333.72,32267.0
2022-04-14 13:00:00,334.55,334.55,332.83,333.43,22199.0,334.55,334.55,332.83,333.43,22199.0
2022-04-14 13:30:00,333.46,335.24,331.67,335.14,28874.0,333.46,335.24,331.67,335.14,28874.0
2022-04-14 14:00:00,335.69,337.17,333.73,334.15,23335.0,335.69,337.17,333.73,334.15,23335.0
2022-04-14 14:30:00,334.21,334.89,333.21,333.94,24141.0,334.21,334.89,333.21,333.94,24141.0
2022-04-14 15:00:00,333.52,334.68,333.25,333.77,20696.0,333.52,334.68,333.25,333.77,20696.0
2022-04-14 15:30:00,333.71,334.56,333.06,334.25,103732.0,333.71,334.56,333.06,334.25,103732.0
2022-04-18 09:30:00,332.62,339.88,330.0,331.48,79218.0,332.62,339.88,330.0,331.48,79218.0
2022-04-18 10:00:00,331.45,334.4,330.38,331.8,29008.0,331.45,334.4,330.38,331.8,29008.0
2022-04-18 10:30:00,332.24,334.39,329.54,332.87,26505.0,332.24,334.39,329.54,332.87,26505.0
2022-04-18 11:00:00,332.85,333.42,330.27,330.65,15932.0,332.85,333.42,330.27,330.65,15932.0
2022-04-18 11:30:00,330.6,331.4,329.5,330.52,56522.0,330.6,331.4,329.5,330.52,56522.0
2022-04-18 12:00:00,330.14,330.4,324.76,326.17,30497.0,330.14,330.4,324.76,326.17,30497.0
2022-04-18 12:30:00,325.86,327.5,325.3,326.34,11869.0,325.86,327.5,325.3,326.34,11869.0
2022-04-18 13:00:00,326.52,328.8,325.72,328.19,13095.0,326.52,328.8,325.72,328.19,13095.0
2022-04-18 13:30:00,328.49,329.89,326.84,327.47,30982.0,328.49,329.89,326.84,327.47,30982.0
2022-04-18 14:00:00,327.56,328.36,325.8,325.95,68266.0,327.56,328.36,325.8,325.95,68266.0
2022-04-18 14:30:00,326.22,328.33,326.2,326.8,29632.0,326.22,328.33,326.2,326.8,29632.0
2022-04-18 15:00:00,326.81,327.5,326.23,327.5,22436.0,326.81,327.5,326.23,327.5,22436.0
2022-04-18 15:30:00,327.24,328.27,325.45,327.64,100313.0,327.24,328.27,325.45,327.64,100313.0
2022-04-19 09:30:00,329.14,339.36,329.14,338.06,67903.0,329.14,339.36,329.14,338.06,67903.0
2022-04-19 10:00:00,338.19,344.57,336.99,343.24,42273.0,338.19,344.57,336.99,343.24,42273.0
2022-04-19 10:30:00,343.52,346.43,343.0,346.2,60990.0,343.52,346.43,343.0,346.2,60990.0
2022-04-19 11:00:00,346.45,348.57,346.39,347.54,38286.0,346.45,348.57,346.39,347.54,38286.0
2022-04-19 11:30:00,347.72,350.05,347.72,348.21,31243.0,347.72,350.05,347.72,348.21,31243.0
2022-04-19 12:00:00,348.69,351.77,348.17,350.96,26498.0,348.69,351.77,348.17,350.96,26498.0
2022-04-19 12:30:00,350.92,352.16,350.42,351.99,34596.0,350.92,352.16,350.42,351.99,34596.0
2022-04-19 13:00:00,351.76,353.24,350.2,350.7,29240.0,351.76,353.24,350.2,350.7,29240.0
2022-04-19 13:30:00,350.81,352.3,349.37,350.81,39170.0,350.81,352.3,349.37,350.81,39170.0
2022-04-19 14:00:00,350.61,350.62,348.71,350.32,25467.0,350.61,350.62,348.71,350.32,25467.0
2022-04-19 14:30:00,350.52,350.75,348.9,349.14,15141.0,350.52,350.75,348.9,349.14,15141.0
2022-04-19 15:00:00,349.08,350.25,348.54,349.85,23330.0,349.08,350.25,348.54,349.85,23330.0
2022-04-19 15:30:00,349.94,350.39,346.44,348.31,103801.0,349.94,350.39,346.44,348.31,103801.0
2022-04-20 09:30:00,348.72,350.08,343.0,343.2,37210.0,348.72,350.08,343.0,343.2,37210.0
2022-04-20 10:00:00,343.52,344.63,339.01,342.34,45294.0,343.52,344.63,339.01,342.34,45294.0
2022-04-20 10:30:00,342.74,349.18,341.26,348.43,28807.0,342.74,349.18,341.26,348.43,28807.0
2022-04-20 11:00:00,348.08,348.28,341.14,342.0,24591.0,348.08,348.28,341.14,342.0,24591.0
2022-04-20 11:30:00,342.04,343.45,340.5,341.28,28582.0,342.04,343.45,340.5,341.28,28582.0
2022-04-20 12:00:00,341.22,343.22,340.42,341.13,14475.0,341.22,343.22,340.42,341.13,14475.0
2022-04-20 12:30:00,341.15,341.66,340.12,341.16,13661.0,341.15,341.66,340.12,341.16,13661.0
2022-04-20 13:00:00,340.83,342.53,340.3,340.71,16881.0,340.83,342.53,340.3,340.71,16881.0
2022-04-20 13:30:00,340.56,340.62,338.92,339.24,37393.0,340.56,340.62,338.92,339.24,37393.0
2022-04-20 14:00:00,339.59,340.34,337.97,338.54,17278.0,339.59,340.34,337.97,338.54,17278.0
2022-04-20 14:30:00,338.47,340.38,338.38,340.0,28463.0,338.47,340.38,338.38,340.0,28463.0
2022-04-20 15:00:00,340.43,342.37,339.88,341.43,19880.0,340.43,342.37,339.88,341.43,19880.0
2022-04-20 15:30:00,341.28,341.49,337.91,337.93,68981.0,341.28,341.49,337.91,337.93,68981.0
2022-04-21 09:30:00,341.0,346.69,339.94,343.56,58949.0,341.0,346.69,339.94,343.56,58949.0
2022-04-21 10:00:00,343.14,344.66,336.56,341.85,58697.0,343.14,344.66,336.56,341.85,58697.0
2022-04-21 10:30:00,341.86,343.6,338.34,339.71,29021.0,341.86,343.6,338.34,339.71,29021.0
2022-04-21 11:00:00,339.95,341.69,339.04,340.37,16133.0,339.95,341.69,339.04,340.37,16133.0
2022-04-21 11:30:00,340.26,340.81,337.82,338.24,17279.0,340.26,340.81,337.82,338.24,17279.0
2022-04-21 12:00:00,337.95,339.93,337.01,337.94,21594.0,337.95,339.93,337.01,337.94,21594.0
2022-04-21 12:30:00,337.73,339.62,337.09,339.0,26741.0,337.73,339.62,337.09,339.0,26741.0
2022-04-21 13:00:00,338.99,342.0,338.37,341.21,34887.0,338.99,342.0,338.37,341.21,34887.0
2022-04-21 13:30:00,341.09,342.17,339.67,339.67,21456.0,341.09,342.17,339.67,339.67,21456.0
2022-04-21 14:00:00,338.91,338.91,336.42,336.86,25347.0,338.91,338.91,336.42,336.86,25347.0
2022-04-21 14:30:00,336.75,339.1,336.26,336.52,28876.0,336.75,339.1,336.26,336.52,28876.0
2022-04-21 15:00:00,336.44,339.7,334.72,339.7,31952.0,336.44,339.7,334.72,339.7,31952.0
2022-04-21 15:30:00,339.92,340.28,336.68,337.36,98786.0,339.92,340.28,336.68,337.36,98786.0
2022-04-22 09:30:00,334.04,334.04,324.36,331.25,51675.0,334.04,334.04,324.36,331.25,51675.0
2022-04-22 10:00:00,331.63,334.82,328.22,328.32,35357.0,331.63,334.82,328.22,328.32,35357.0
2022-04-22 10:30:00,328.55,331.47,326.63,327.07,23674.0,328.55,331.47,326.63,327.07,23674.0
2022-04-22 11:00:00,326.7,328.39,324.9,325.2,31088.0,326.7,328.39,324.9,325.2,31088.0
2022-04-22 11:30:00,325.41,326.2,321.79,322.17,30822.0,325.41,326.2,321.79,322.17,30822.0
2022-04-22 12:00:00,321.83,323.64,321.51,322.09,24916.0,321.83,323.64,321.51,322.09,24916.0
2022-04-22 12:30:00,322.2,324.4,322.1,322.85,29674.0,322.2,324.4,322.1,322.85,29674.0
2022-04-22 13:00:00,322.88,323.69,321.83,322.89,44103.0,322.88,323.69,321.83,322.89,44103.0
2022-04-22 13:30:00,322.77,324.1,320.5,320.5,82236.0,322.77,324.1,320.5,320.5,82236.0
2022-04-22 14:00:00,320.5,323.66,320.0,321.15,43138.0,320.5,323.66,320.0,321.15,43138.0
2022-04-22 14:30:00,321.04,321.37,319.35,320.85,52444.0,321.04,321.37,319.35,320.85,52444.0
2022-04-22 15:00:00,321.05,323.24,320.37,322.07,32718.0,321.05,323.24,320.37,322.07,32718.0
2022-04-22 15:30:00,322.63,325.76,319.77,319.94,107580.0,322.63,325.76,319.77,319.94,107580.0
2022-04-25 09:30:00,319.64,325.08,317.78,323.06,59911.0,319.64,325.08,317.78,323.06,59911.0
2022-04-25 10:00:00,321.81,325.47,320.17,322.78,56422.0,321.81,325.47,320.17,322.78,56422.0
2022-04-25 10:30:00,322.77,323.63,317.89,318.68,42096.0,322.77,323.63,317.89,318.68,42096.0
2022-04-25 11:00:00,319.04,320.44,317.56,319.03,44930.0,319.04,320.44,317.56,319.03,44930.0
2022-04-25 11:30:00,318.92,321.12,318.15,319.44,21070.0,318.92,321.12,318.15,319.44,21070.0
2022-04-25 12:00:00,319.64,327.99,319.53,327.99,36791.0,319.64,327.99,319.53,327.99,36791.0
2022-04-25 12:30:00,327.63,330.81,327.44,328.5,23971.0,327.63,330.81,327.44,328.5,23971.0
2022-04-25 13:00:00,328.49,332.0,326.61,330.56,26615.0,328.49,332.0,326.61,330.56,26615.0
2022-04-25 13:30:00,330.51,333.44,329.7,332.26,23739.0,330.51,333.44,329.7,332.26,23739.0
2022-04-25 14:00:00,332.26,333.9,330.11,333.9,39752.0,332.26,333.9,330.11,333.9,39752.0
2022-04-25 14:30:00,333.68,335.86,332.24,333.78,36110.0,333.68,335.86,332.24,333.78,36110.0
2022-04-25 15:00:00,333.75,336.07,330.57,334.77,36573.0,333.75,336.07,330.57,334.77,36573.0
2022-04-25 15:30:00,334.79,337.67,334.49,337.65,72045.0,334.79,337.67,334.49,337.65,72045.0
2022-04-26 09:30:00,332.76,336.58,332.17,335.54,35839.0,332.76,336.58,332.17,335.54,35839.0
2022-04-26 10:00:00,335.17,337.22,333.24,336.0,23444.0,335.17,337.22,333.24,336.0,23444.0
2022-04-26 10:30:00,335.69,335.69,330.22,330.98,27844.0,335.69,335.69,330.22,330.98,27844.0
2022-04-26 11:00:00,330.52,330.57,327.87,329.08,25024.0,330.52,330.57,327.87,329.08,25024.0
2022-04-26 11:30:00,328.86,330.27,327.3,328.0,18492.0,328.86,330.27,327.3,328.0,18492.0
2022-04-26 12:00:00,328.22,330.3,325.8,330.19,30835.0,328.22,330.3,325.8,330.19,30835.0
2022-04-26 12:30:00,330.05,332.0,328.31,331.84,20564.0,330.05,332.0,328.31,331.84,20564.0
2022-04-26 13:00:00,331.96,333.23,329.75,332.11,48867.0,331.96,333.23,329.75,332.11,48867.0
2022-04-26 13:30:00,332.07,332.82,330.7,331.76,23934.0,332.07,332.82,330.7,331.76,23934.0
2022-04-26 14:00:00,332.25,342.19,331.74,341.55,57253.0,332.25,342.19,331.74,341.55,57253.0
2022-04-26 14:30:00,341.55,342.42,335.62,337.67,39160.0,341.55,342.42,335.62,337.67,39160.0
2022-04-26 15:00:00,337.99,338.8,334.95,335.07,57002.0,337.99,338.8,334.95,335.07,57002.0
2022-04-26 15:30:00,335.29,335.43,332.2,332.21,61289.0,335.29,335.43,332.2,332.21,61289.0
2022-04-27 09:30:00,332.48,342.71,332.48,340.7,74201.0,332.48,342.71,332.48,340.7,74201.0
2022-04-27 10:00:00,340.0,341.34,333.59,333.71,73732.0,340.0,341.34,333.59,333.71,73732.0
2022-04-27 10:30:00,332.45,336.47,332.0,334.73,31385.0,332.45,336.47,332.0,334.73,31385.0
2022-04-27 11:00:00,335.89,339.66,335.48,338.78,23520.0,335.89,339.66,335.48,338.78,23520.0
2022-04-27 11:30:00,339.5,341.34,338.25,339.25,28889.0,339.5,341.34,338.25,339.25,28889.0
2022-04-27 12:00:00,338.92,343.15,338.42,342.19,25410.0,338.92,343.15,338.42,342.19,25410.0
2022-04-27 12:30:00,342.09,343.75,340.78,343.37,24664.0,342.09,343.75,340.78,343.37,24664.0
2022-04-27 13:00:00,342.95,344.78,341.26,343.68,25058.0,342.95,344.78,341.26,343.68,25058.0
2022-04-27 13:30:00,343.77,344.9,342.07,343.46,33203.0,343.77,344.9,342.07,343.46,33203.0
2022-04-27 14:00:00,343.36,345.42,343.28,344.78,27462.0,343.36,345.42,343.28,344.78,27462.0
2022-04-27 14:30:00,344.51,346.39,342.01,342.08,27654.0,344.51,346.39,342.01,342.08,27654.0
2022-04-27 15:00:00,341.9,344.33,339.99,340.73,36037.0,341.9,344.33,339.99,340.73,36037.0
2022-04-27 15:30:00,340.58,343.93,339.61,340.49,108030.0,340.58,343.93,339.61,340.49,108030.0
2022-04-28 09:30:00,345.37,351.61,340.1,342.58,109508.0,345.37,351.61,340.1,342.58,109508.0
2022-04-28 10:00:00,341.16,342.86,337.32,337.59,38021.0,341.16,342.86,337.32,337.59,38021.0
2022-04-28 10:30:00,338.01,342.73,334.88,341.74,49734.0,338.01,342.73,334.88,341.74,49734.0
2022-04-28 11:00:00,341.77,345.24,340.57,344.74,27590.0,341.77,345.24,340.57,344.74,27590.0
2022-04-28 11:30:00,344.98,345.28,342.62,344.2,23805.0,344.98,345.28,342.62,344.2,23805.0
2022-04-28 12:00:00,344.31,346.8,342.22,346.12,23405.0,344.31,346.8,342.22,346.12,23405.0
2022-04-28 12:30:00,346.03,350.22,345.88,349.74,49710.0,346.03,350.22,345.88,349.74,49710.0
2022-04-28 13:00:00,349.73,351.66,348.51,351.32,26502.0,349.73,351.66,348.51,351.32,26502.0
2022-04-28 13:30:00,351.01,352.51,350.1,351.88,32290.0,351.01,352.51,350.1,351.88,32290.0
2022-04-28 14:00:00,351.84,352.0,349.66,350.57,44999.0,351.84,352.0,349.66,350.57,44999.0
2022-04-28 14:30:00,350.59,354.56,349.96,352.28,38258.0,350.59,354.56,349.96,352.28,38258.0
2022-04-28 15:00:00,352.37,354.49,352.22,352.57,38999.0,352.37,354.49,352.22,352.57,38999.0
2022-04-28 15:30:00,352.46,353.2,350.89,352.59,103845.0,352.46,353.2,350.89,352.59,103845.0
2022-04-29 09:30:00,349.28,355.45,346.63,354.47,38864.0,349.28,355.45,346.63,354.47,38864.0
2022-04-29 10:00:00,353.8,353.8,344.83,345.72,32803.0,353.8,353.8,344.83,345.72,32803.0
2022-04-29 10:30:00,345.6,347.09,343.85,347.06,27600.0,345.6,347.09,343.85,347.06,27600.0
2022-04-29 11:00:00,346.78,347.88,344.96,347.01,17254.0,346.78,347.88,344.96,347.01,17254.0
2022-04-29 11:30:00,347.05,348.39,345.73,345.86,13127.0,347.05,348.39,345.73,345.86,13127.0
2022-04-29 12:00:00,345.86,345.86,342.4,342.87,21028.0,345.86,345.86,342.4,342.87,21028.0
2022-04-29 12:30:00,342.84,342.84,341.71,342.31,10843.0,342.84,342.84,341.71,342.31,10843.0
2022-04-29 13:00:00,342.4,343.3,340.9,342.89,11631.0,342.4,343.3,340.9,342.89,11631.0
2022-04-29 13:30:00,342.7,342.92,340.29,340.93,13931.0,342.7,342.92,340.29,340.93,13931.0
2022-04-29 14:00:00,340.81,341.77,340.1,341.52,13731.0,340.81,341.77,340.1,341.52,13731.0
2022-04-29 14:30:00,341.31,341.83,337.91,339.14,19629.0,341.31,341.83,337.91,339.14,19629.0
2022-04-29 15:00:00,338.81,339.33,337.37,338.88,31526.0,338.81,339.33,337.37,338.88,31526.0
2022-04-29 15:30:00,338.79,339.37,335.41,335.79,95134.0,338.79,339.37,335.41,335.79,95134.0
2022-05-02 09:30:00,336.01,341.61,330.56,339.35,24055.0,336.01,341.61,330.56,339.35,24055.0
2022-05-02 10:00:00,338.7,342.54,335.85,341.91,25304.0,338.7,342.54,335.85,341.91,25304.0
2022-05-02 10:30:00,342.07,344.0,338.92,339.34,20479.0,342.07,344.0,338.92,339.34,20479.0
2022-05-02 11:00:00,338.72,340.58,336.19,338.97,23668.0,338.72,340.58,336.19,338.97,23668.0
2022-05-02 11:30:00,338.36,340.84,337.07,339.81,11715.0,338.36,340.84,337.07,339.81,11715.0
2022-05-02 12:00:00,340.45,341.66,337.94,341.66,10581.0,340.45,341.66,337.94,341.66,10581.0
2022-05-02 12:30:00,341.57,341.8,339.46,339.46,18163.0,341.57,341.8,339.46,339.46,18163.0
2022-05-02 13:00:00,338.8,339.36,336.61,338.5,7692.0,338.8,339.36,336.61,338.5,7692.0
2022-05-02 13:30:00,339.29,339.29,335.11,337.0,6399.0,339.29,339.29,335.11,337.0,6399.0
2022-05-02 14:00:00,337.45,339.32,336.28,337.8,20267.0,337.45,339.32,336.28,337.8,20267.0
2022-05-02 14:30:00,337.48,340.27,336.93,338.92,8311.0,337.48,340.27,336.93,338.92,8311.0
2022-05-02 15:00:00,338.7,344.6,338.7,342.69,19099.0,338.7,344.6,338.7,342.69,19099.0
2022-05-02 15:30:00,343.77,348.07,343.36,347.62,61430.0,343.77,348.07,343.36,347.62,61430.0
2022-05-03 09:30:00,343.73,347.08,340.3,344.65,23992.0,343.73,347.08,340.3,344.65,23992.0
2022-05-03 10:00:00,343.79,346.39,339.51,342.68,18450.0,343.79,346.39,339.51,342.68,18450.0
2022-05-03 10:30:00,342.96,344.0,337.1,339.21,28720.0,342.96,344.0,337.1,339.21,28720.0
2022-05-03 11:00:00,339.0,343.32,337.47,342.0,9313.0,339.0,343.32,337.47,342.0,9313.0
2022-05-03 11:30:00,342.09,344.32,341.0,343.79,14444.0,342.09,344.32,341.0,343.79,14444.0
2022-05-03 12:00:00,343.57,344.63,341.51,342.27,11287.0,343.57,344.63,341.51,342.27,11287.0
2022-05-03 12:30:00,342.54,345.0,342.04,343.92,9461.0,342.54,345.0,342.04,343.92,9461.0
2022-05-03 13:00:00,344.69,347.51,344.02,346.0,23192.0,344.69,347.51,344.02,346.0,23192.0
2022-05-03 13:30:00,346.23,348.4,346.06,347.16,11792.0,346.23,348.4,346.06,347.16,11792.0
2022-05-03 14:00:00,347.02,347.02,341.24,341.67,16257.0,347.02,347.02,341.24,341.67,16257.0
2022-05-03 14:30:00,342.37,345.58,340.9,345.57,10229.0,342.37,345.58,340.9,345.57,10229.0
2022-05-03 15:00:00,345.99,346.0,341.93,342.6,11062.0,345.99,346.0,341.93,342.6,11062.0
2022-05-03 15:30:00,343.0,346.38,342.5,344.85,42656.0,343.0,346.38,342.5,344.85,42656.0
2022-05-04 09:30:00,341.91,341.98,331.68,332.49,44059.0,341.91,341.98,331.68,332.49,44059.0
2022-05-04 10:00:00,332.36,332.36,323.82,324.07,49787.0,332.36,332.36,323.82,324.07,49787.0
2022-05-04 10:30:00,322.94,324.09,319.53,320.12,52721.0,322.94,324.09,319.53,320.12,52721.0
2022-05-04 11:00:00,320.28,322.44,318.3,322.15,32067.0,320.28,322.44,318.3,322.15,32067.0
2022-05-04 11:30:00,322.42,322.42,319.31,320.82,22932.0,322.42,322.42,319.31,320.82,22932.0
2022-05-04 12:00:00,321.25,328.16,320.21,327.67,34869.0,321.25,328.16,320.21,327.67,34869.0
2022-05-04 12:30:00,328.05,328.69,324.6,325.7,23191.0,328.05,328.69,324.6,325.7,23191.0
2022-05-04 13:00:00,326.59,327.89,324.29,325.1,14084.0,326.59,327.89,324.29,325.1,14084.0
2022-05-04 13:30:00,325.54,327.11,324.3,325.85,21684.0,325.54,327.11,324.3,325.85,21684.0
2022-05-04 14:00:00,327.39,329.34,320.27,323.49,40913.0,327.39,329.34,320.27,323.49,40913.0
2022-05-04 14:30:00,322.96,333.86,318.51,332.97,66218.0,322.96,333.86,318.51,332.97,66218.0
2022-05-04 15:00:00,333.5,337.51,332.68,335.94,70047.0,333.5,337.51,332.68,335.94,70047.0
2022-05-04 15:30:00,336.14,339.95,335.72,339.8,103526.0,336.14,339.95,335.72,339.8,103526.0
2022-05-05 09:30:00,330.42,331.32,317.79,318.84,70693.0,330.42,331.32,317.79,318.84,70693.0
2022-05-05 10:00:00,318.54,320.18,314.0,314.0,94826.0,318.54,320.18,314.0,314.0,94826.0
2022-05-05 10:30:00,313.59,316.07,312.09,315.45,45556.0,313.59,316.07,312.09,315.45,45556.0
2022-05-05 11:00:00,315.23,315.85,308.57,310.03,45586.0,315.23,315.85,308.57,310.03,45586.0
2022-05-05 11:30:00,309.44,312.2,308.4,309.38,39310.0,309.44,312.2,308.4,309.38,39310.0
2022-05-05 12:00:00,309.31,311.11,307.18,310.32,40106.0,309.31,311.11,307.18,310.32,40106.0
2022-05-05 12:30:00,310.18,311.0,308.24,309.88,29716.0,310.18,311.0,308.24,309.88,29716.0
2022-05-05 13:00:00,310.18,314.2,310.18,311.19,34768.0,310.18,314.2,310.18,311.19,34768.0
2022-05-05 13:30:00,310.85,312.38,308.67,308.83,32949.0,310.85,312.38,308.67,308.83,32949.0
2022-05-05 14:00:00,308.75,309.12,305.68,305.85,36438.0,308.75,309.12,305.68,305.85,36438.0
2022-05-05 14:30:00,305.72,308.59,305.42,307.07,17383.0,305.72,308.59,305.42,307.07,17383.0
2022-05-05 15:00:00,307.01,307.2,305.16,305.52,27558.0,307.01,307.2,305.16,305.52,27558.0
2022-05-05 15:30:00,305.48,309.5,304.72,309.2,113638.0,305.48,309.5,304.72,309.2,113638.0
2022-05-06 09:30:00,302.02,306.0,286.07,289.93,98936.0,302.02,306.0,286.07,289.93,98936.0
2022-05-06 10:00:00,287.85,301.65,287.85,297.86,50256.0,287.85,301.65,287.85,297.86,50256.0
2022-05-06 10:30:00,297.43,301.61,294.64,300.59,39775.0,297.43,301.61,294.64,300.59,39775.0
2022-05-06 11:00:00,300.43,302.81,298.23,301.78,45067.0,300.43,302.81,298.23,301.78,45067.0
2022-05-06 11:30:00,302.08,303.0,296.91,297.01,32257.0,302.08,303.0,296.91,297.01,32257.0
2022-05-06 12:00:00,296.82,301.2,295.8,299.52,21422.0,296.82,301.2,295.8,299.52,21422.0
2022-05-06 12:30:00,299.38,299.59,296.66,299.54,60105.0,299.38,299.59,296.66,299.54,60105.0
2022-05-06 13:00:00,299.14,300.12,296.0,297.43,34437.0,299.14,300.12,296.0,297.43,34437.0
2022-05-06 13:30:00,297.7,297.92,293.77,294.07,41520.0,297.7,297.92,293.77,294.07,41520.0
2022-05-06 14:00:00,293.83,294.58,291.82,293.22,26267.0,293.83,294.58,291.82,293.22,26267.0
2022-05-06 14:30:00,292.91,295.51,292.32,294.53,39339.0,292.91,295.51,292.32,294.53,39339.0
2022-05-06 15:00:00,293.82,294.17,291.34,292.64,28506.0,293.82,294.17,291.34,292.64,28506.0
2022-05-06 15:30:00,292.38,295.01,291.95,293.3,89584.0,292.38,295.01,291.95,293.3,89584.0
2022-05-09 09:30:00,286.5,292.5,282.52,292.5,109848.0,286.5,292.5,282.52,292.5,109848.0
2022-05-09 10:00:00,291.59,304.0,290.32,297.58,112077.0,291.59,304.0,290.32,297.58,112077.0
2022-05-09 10:30:00,297.14,298.31,293.46,294.44,37217.0,297.14,298.31,293.46,294.44,37217.0
2022-05-09 11:00:00,294.23,295.5,290.24,291.45,32858.0,294.23,295.5,290.24,291.45,32858.0
2022-05-09 11:30:00,291.47,295.72,290.47,294.82,27193.0,291.47,295.72,290.47,294.82,27193.0
2022-05-09 12:00:00,295.31,299.48,294.03,298.6,18005.0,295.31,299.48,294.03,298.6,18005.0
2022-05-09 12:30:00,298.71,300.5,296.65,297.8,46544.0,298.71,300.5,296.65,297.8,46544.0
2022-05-09 13:00:00,297.78,298.17,295.63,297.0,22042.0,297.78,298.17,295.63,297.0,22042.0
2022-05-09 13:30:00,296.99,298.6,295.44,297.8,24372.0,296.99,298.6,295.44,297.8,24372.0
2022-05-09 14:00:00,298.02,299.6,295.91,296.19,33947.0,298.02,299.6,295.91,296.19,33947.0
2022-05-09 14:30:00,296.37,296.37,292.93,294.47,66277.0,296.37,296.37,292.93,294.47,66277.0
2022-05-09 15:00:00,294.79,297.28,292.02,292.3,53452.0,294.79,297.28,292.02,292.3,53452.0
2022-05-09 15:30:00,292.29,292.47,288.58,290.29,107587.0,292.29,292.47,288.58,290.29,107587.0
2022-05-10 09:30:00,296.3,296.85,283.23,287.31,44667.0,296.3,296.85,283.23,287.31,44667.0
2022-05-10 10:00:00,286.36,291.57,283.84,286.44,56684.0,286.36,291.57,283.84,286.44,56684.0
2022-05-10 10:30:00,286.48,287.69,281.5,283.22,50149.0,286.48,287.69,281.5,283.22,50149.0
2022-05-10 11:00:00,282.93,283.73,278.97,280.64,43591.0,282.93,283.73,278.97,280.64,43591.0
2022-05-10 11:30:00,280.71,282.23,279.38,281.7,24543.0,280.71,282.23,279.38,281.7,24543.0
2022-05-10 12:00:00,282.74,284.4,279.3,282.16,21899.0,282.74,284.4,279.3,282.16,21899.0
2022-05-10 12:30:00,282.69,285.31,280.04,282.67,21293.0,282.69,285.31,280.04,282.67,21293.0
2022-05-10 13:00:00,282.73,288.5,282.41,288.5,19735.0,282.73,288.5,282.41,288.5,19735.0
2022-05-10 13:30:00,288.99,294.88,288.84,294.16,31070.0,288.99,294.88,288.84,294.16,31070.0
2022-05-10 14:00:00,294.16,294.98,289.99,291.09,26811.0,294.16,294.98,289.99,291.09,26811.0
2022-05-10 14:30:00,292.12,294.91,291.05,293.91,19801.0,292.12,294.91,291.05,293.91,19801.0
2022-05-10 15:00:00,293.91,295.16,290.29,290.81,24309.0,293.91,295.16,290.29,290.81,24309.0
2022-05-10 15:30:00,290.39,291.21,288.75,289.83,90260.0,290.39,291.21,288.75,289.83,90260.0
2022-05-11 09:30:00,286.68,295.17,278.57,293.0,55980.0,286.68,295.17,278.57,293.0,55980.0
2022-05-11 10:00:00,293.0,298.18,291.0,295.62,30089.0,293.0,298.18,291.0,295.62,30089.0
2022-05-11 10:30:00,296.98,297.53,290.01,290.01,13677.0,296.98,297.53,290.01,290.01,13677.0
2022-05-11 11:00:00,289.61,291.88,288.0,291.5,17408.0,289.61,291.88,288.0,291.5,17408.0
2022-05-11 11:30:00,291.06,294.36,290.0,290.91,14169.0,291.06,294.36,290.0,290.91,14169.0
2022-05-11 12:00:00,290.55,291.76,285.1,285.65,17176.0,290.55,291.76,285.1,285.65,17176.0
2022-05-11 12:30:00,285.16,286.25,284.0,285.4,23303.0,285.16,286.25,284.0,285.4,23303.0
2022-05-11 13:00:00,284.59,285.63,281.58,281.59,22710.0,284.59,285.63,281.58,281.59,22710.0
2022-05-11 13:30:00,281.76,284.13,281.01,281.01,18318.0,281.76,284.13,281.01,281.01,18318.0
2022-05-11 14:00:00,281.53,285.65,281.44,283.94,17621.0,281.53,285.65,281.44,283.94,17621.0
2022-05-11 14:30:00,283.56,287.41,283.1,285.17,18115.0,283.56,287.41,283.1,285.17,18115.0
2022-05-11 15:00:00,284.9,284.9,281.23,281.41,32721.0,284.9,284.9,281.23,281.41,32721.0
2022-05-11 15:30:00,281.42,282.57,277.84,279.85,111127.0,281.42,282.57,277.84,279.85,111127.0
2022-05-12 09:30:00,275.05,279.03,270.96,276.33,53577.0,275.05,279.03,270.96,276.33,53577.0
2022-05-12 10:00:00,276.28,286.3,274.0,282.92,89551.0,276.28,286.3,274.0,282.92,89551.0
2022-05-12 10:30:00,283.84,288.47,280.79,287.93,40834.0,283.84,288.47,280.79,287.93,40834.0
2022-05-12 11:00:00,288.0,289.72,285.8,286.44,26311.0,288.0,289.72,285.8,286.44,26311.0
2022-05-12 11:30:00,287.46,288.13,281.26,282.62,19299.0,287.46,288.13,281.26,282.62,19299.0
2022-05-12 12:00:00,281.73,284.27,280.99,283.24,11459.0,281.73,284.27,280.99,283.24,11459.0
2022-05-12 12:30:00,284.46,286.42,283.34,284.31,13134.0,284.46,286.42,283.34,284.31,13134.0
2022-05-12 13:00:00,282.99,284.99,282.44,282.47,10946.0,282.99,284.99,282.44,282.47,10946.0
2022-05-12 13:30:00,282.78,284.1,279.0,280.0,17401.0,282.78,284.1,279.0,280.0,17401.0
2022-05-12 14:00:00,280.26,280.97,277.27,278.44,21256.0,280.26,280.97,277.27,278.44,21256.0
2022-05-12 14:30:00,278.43,279.54,276.76,278.56,11169.0,278.43,279.54,276.76,278.56,11169.0
2022-05-12 15:00:00,278.61,286.26,278.02,284.93,45898.0,278.61,286.26,278.02,284.93,45898.0
2022-05-12 15:30:00,285.12,285.73,282.87,285.6,77882.0,285.12,285.73,282.87,285.6,77882.0
2022-05-13 09:30:00,290.99,297.78,287.78,296.98,65159.0,290.99,297.78,287.78,296.98,65159.0
2022-05-13 10:00:00,297.47,299.0,293.75,293.76,36566.0,297.47,299.0,293.75,293.76,36566.0
2022-05-13 10:30:00,294.08,297.95,292.45,296.84,24797.0,294.08,297.95,292.45,296.84,24797.0
2022-05-13 11:00:00,296.8,299.65,296.14,298.91,24198.0,296.8,299.65,296.14,298.91,24198.0
2022-05-13 11:30:00,299.37,299.65,296.83,297.18,11379.0,299.37,299.65,296.83,297.18,11379.0
2022-05-13 12:00:00,297.79,298.13,294.94,294.94,15704.0,297.79,298.13,294.94,294.94,15704.0
2022-05-13 12:30:00,295.27,297.5,293.39,293.7,12959.0,295.27,297.5,293.39,293.7,12959.0
2022-05-13 13:00:00,293.64,295.76,292.36,293.51,23835.0,293.64,295.76,292.36,293.51,23835.0
2022-05-13 13:30:00,293.44,293.48,290.16,291.0,8968.0,293.44,293.48,290.16,291.0,8968.0
2022-05-13 14:00:00,290.79,291.29,287.83,288.32,17185.0,290.79,291.29,287.83,288.32,17185.0
2022-05-13 14:30:00,288.19,289.3,287.27,288.04,30998.0,288.19,289.3,287.27,288.04,30998.0
2022-05-13 15:00:00,288.02,291.97,287.66,291.97,67529.0,288.02,291.97,287.66,291.97,67529.0
2022-05-13 15:30:00,291.81,292.87,289.34,289.65,105319.0,291.81,292.87,289.34,289.65,105319.0
2022-05-16 09:30:00,286.48,286.5,276.73,284.03,102934.0,286.48,286.5,276.73,284.03,102934.0
2022-05-16 10:00:00,283.43,288.05,282.51,286.23,90668.0,283.43,288.05,282.51,286.23,90668.0
2022-05-16 10:30:00,285.75,286.13,280.01,280.03,63138.0,285.75,286.13,280.01,280.03,63138.0
2022-05-16 11:00:00,280.2,285.62,279.07,283.67,52390.0,280.2,285.62,279.07,283.67,52390.0
2022-05-16 11:30:00,283.55,285.6,281.61,284.51,34467.0,283.55,285.6,281.61,284.51,34467.0
2022-05-16 12:00:00,284.51,286.27,281.18,281.19,41779.0,284.51,286.27,281.18,281.19,41779.0
2022-05-16 12:30:00,281.2,282.38,279.42,279.65,30962.0,281.2,282.38,279.42,279.65,30962.0
2022-05-16 13:00:00,279.39,282.54,279.28,282.37,29079.0,279.39,282.54,279.28,282.37,29079.0
2022-05-16 13:30:00,282.52,283.08,280.48,282.21,35810.0,282.52,283.08,280.48,282.21,35810.0
2022-05-16 14:00:00,282.05,283.96,281.47,283.0,32704.0,282.05,283.96,281.47,283.0,32704.0
2022-05-16 14:30:00,283.31,283.92,282.36,283.37,34505.0,283.31,283.92,282.36,283.37,34505.0
2022-05-16 15:00:00,283.16,283.56,279.98,280.33,51312.0,283.16,283.56,279.98,280.33,51312.0
2022-05-16 15:30:00,280.72,280.84,278.25,279.8,132857.0,280.72,280.84,278.25,279.8,132857.0
2022-05-17 09:30:00,291.85,301.99,291.84,298.31,235495.0,291.85,301.99,291.84,298.31,235495.0
2022-05-17 10:00:00,298.37,300.03,292.74,293.49,171503.0,298.37,300.03,292.74,293.49,171503.0
2022-05-17 10:30:00,293.46,295.13,288.69,289.92,112528.0,293.46,295.13,288.69,289.92,112528.0
2022-05-17 11:00:00,289.97,292.79,289.04,291.71,50295.0,289.97,292.79,289.04,291.71,50295.0
2022-05-17 11:30:00,292.0,296.38,291.49,294.54,77978.0,292.0,296.38,291.49,294.54,77978.0
2022-05-17 12:00:00,294.0,295.0,292.06,294.5,34267.0,294.0,295.0,292.06,294.5,34267.0
2022-05-17 12:30:00,294.35,295.16,291.98,291.98,16245.0,294.35,295.16,291.98,291.98,16245.0
2022-05-17 13:00:00,291.5,296.19,291.09,295.07,26601.0,291.5,296.19,291.09,295.07,26601.0
2022-05-17 13:30:00,295.5,296.13,294.66,294.94,22268.0,295.5,296.13,294.66,294.94,22268.0
2022-05-17 14:00:00,294.78,295.7,290.77,293.05,34752.0,294.78,295.7,290.77,293.05,34752.0
2022-05-17 14:30:00,292.8,295.21,291.93,294.78,24166.0,292.8,295.21,291.93,294.78,24166.0
2022-05-17 15:00:00,294.7,296.32,294.59,295.88,45260.0,294.7,296.32,294.59,295.88,45260.0
2022-05-17 15:30:00,296.0,300.2,295.94,297.94,160079.0,296.0,300.2,295.94,297.94,160079.0
2022-05-18 09:30:00,279.03,285.27,275.95,283.47,241648.0,279.03,285.27,275.95,283.47,241648.0
2022-05-18 10:00:00,283.5,288.73,283.49,283.65,128765.0,283.5,288.73,283.49,283.65,128765.0
2022-05-18 10:30:00,283.07,283.07,278.47,281.73,117048.0,283.07,283.07,278.47,281.73,117048.0
2022-05-18 11:00:00,281.13,281.17,275.35,276.28,95675.0,281.13,281.17,275.35,276.28,95675.0
2022-05-18 11:30:00,276.72,280.21,275.55,275.69,69596.0,276.72,280.21,275.55,275.69,69596.0
2022-05-18 12:00:00,275.55,275.56,270.56,271.4,105345.0,275.55,275.56,270.56,271.4,105345.0
2022-05-18 12:30:00,271.23,273.22,269.52,272.64,61024.0,271.23,273.22,269.52,272.64,61024.0
2022-05-18 13:00:00,272.19,272.19,268.29,270.9,57464.0,272.19,272.19,268.29,270.9,57464.0
2022-05-18 13:30:00,270.4,270.4,263.06,264.65,67014.0,270.4,270.4,263.06,264.65,67014.0
2022-05-18 14:00:00,264.43,265.33,261.71,262.67,43689.0,264.43,265.33,261.71,262.67,43689.0
2022-05-18 14:30:00,263.04,264.33,261.1,263.27,41152.0,263.04,264.33,261.1,263.27,41152.0
2022-05-18 15:00:00,263.0,264.36,261.0,261.02,37020.0,263.0,264.36,261.0,261.02,37020.0
2022-05-18 15:30:00,261.16,265.15,261.0,263.36,121667.0,261.16,265.15,261.0,263.36,121667.0
2022-05-19 09:30:00,259.62,268.65,259.62,267.14,118041.0,259.62,268.65,259.62,267.14,118041.0
2022-05-19 10:00:00,267.17,276.84,267.01,273.78,101890.0,267.17,276.84,267.01,273.78,101890.0
2022-05-19 10:30:00,273.79,276.62,270.88,274.11,57568.0,273.79,276.62,270.88,274.11,57568.0
2022-05-19 11:00:00,275.0,276.58,272.02,275.86,48365.0,275.0,276.58,272.02,275.86,48365.0
2022-05-19 11:30:00,276.15,280.38,275.72,279.93,49780.0,276.15,280.38,275.72,279.93,49780.0
2022-05-19 12:00:00,280.05,280.6,278.1,280.6,24680.0,280.05,280.6,278.1,280.6,24680.0
2022-05-19 12:30:00,281.0,281.0,273.87,274.91,43522.0,281.0,281.0,273.87,274.91,43522.0
2022-05-19 13:00:00,274.85,276.99,272.89,276.77,32838.0,274.85,276.99,272.89,276.77,32838.0
2022-05-19 13:30:00,276.39,282.14,275.98,280.87,23777.0,276.39,282.14,275.98,280.87,23777.0
2022-05-19 14:00:00,280.88,280.88,277.64,280.23,27855.0,280.88,280.88,277.64,280.23,27855.0
2022-05-19 14:30:00,280.02,283.66,278.75,283.41,49117.0,280.02,283.66,278.75,283.41,49117.0
2022-05-19 15:00:00,283.48,283.7,277.84,278.57,37849.0,283.48,283.7,277.84,278.57,37849.0
2022-05-19 15:30:00,278.48,279.02,275.44,276.08,112201.0,278.48,279.02,275.44,276.08,112201.0
2022-05-20 09:30:00,284.51,284.51,273.05,276.43,30537.0,284.51,284.51,273.05,276.43,30537.0
2022-05-20 10:00:00,276.12,276.12,269.52,273.03,35753.0,276.12,276.12,269.52,273.03,35753.0
2022-05-20 10:30:00,272.78,275.08,266.52,266.52,24685.0,272.78,275.08,266.52,266.52,24685.0
2022-05-20 11:00:00,267.11,268.0,264.69,268.0,22015.0,267.11,268.0,264.69,268.0,22015.0
2022-05-20 11:30:00,267.97,269.58,267.43,268.17,20416.0,267.97,269.58,267.43,268.17,20416.0
2022-05-20 12:00:00,267.8,268.26,263.95,265.45,15380.0,267.8,268.26,263.95,265.45,15380.0
2022-05-20 12:30:00,264.4,264.94,259.0,259.7,35526.0,264.4,264.94,259.0,259.7,35526.0
2022-05-20 13:00:00,259.81,259.9,258.02,259.33,57488.0,259.81,259.9,258.02,259.33,57488.0
2022-05-20 13:30:00,259.19,263.5,258.42,262.42,39757.0,259.19,263.5,258.42,262.42,39757.0
2022-05-20 14:00:00,262.42,262.43,260.46,261.64,14294.0,262.42,262.43,260.46,261.64,14294.0
2022-05-20 14:30:00,261.69,265.0,260.35,263.33,19296.0,261.69,265.0,260.35,263.33,19296.0
2022-05-20 15:00:00,263.22,264.78,261.85,264.78,14816.0,263.22,264.78,261.85,264.78,14816.0
2022-05-20 15:30:00,264.95,268.93,264.24,268.73,69510.0,264.95,268.93,264.24,268.73,69510.0
2022-05-23 09:30:00,268.5,269.24,259.0,259.34,57160.0,268.5,269.24,259.0,259.34,57160.0
2022-05-23 10:00:00,259.34,259.81,255.25,259.54,50612.0,259.34,259.81,255.25,259.54,50612.0
2022-05-23 10:30:00,260.17,263.1,259.35,260.65,31732.0,260.17,263.1,259.35,260.65,31732.0
2022-05-23 11:00:00,261.05,263.36,260.05,262.17,20221.0,261.05,263.36,260.05,262.17,20221.0
2022-05-23 11:30:00,262.17,264.32,262.17,262.78,15930.0,262.17,264.32,262.17,262.78,15930.0
2022-05-23 12:00:00,262.85,265.94,262.85,264.39,15434.0,262.85,265.94,262.85,264.39,15434.0
2022-05-23 12:30:00,264.03,264.39,262.28,263.08,15267.0,264.03,264.39,262.28,263.08,15267.0
2022-05-23 13:00:00,262.98,262.98,260.46,261.45,16334.0,262.98,262.98,260.46,261.45,16334.0
2022-05-23 13:30:00,261.45,262.36,260.94,261.5,14823.0,261.45,262.36,260.94,261.5,14823.0
2022-05-23 14:00:00,262.1,262.24,260.81,261.0,34077.0,262.1,262.24,260.81,261.0,34077.0
2022-05-23 14:30:00,260.82,260.86,259.03,259.83,45258.0,260.82,260.86,259.03,259.83,45258.0
2022-05-23 15:00:00,259.74,260.13,257.98,259.06,43911.0,259.74,260.13,257.98,259.06,43911.0
2022-05-23 15:30:00,258.97,259.22,255.71,256.36,300277.0,258.97,259.22,255.71,256.36,300277.0
2022-05-24 09:30:00,250.31,250.31,239.63,240.49,91586.0,250.31,250.31,239.63,240.49,91586.0
2022-05-24 10:00:00,240.48,241.01,236.29,240.59,92239.0,240.48,241.01,236.29,240.59,92239.0
2022-05-24 10:30:00,240.59,247.29,239.49,247.02,117898.0,240.59,247.29,239.49,247.02,117898.0
2022-05-24 11:00:00,246.9,247.0,239.49,242.73,38525.0,246.9,247.0,239.49,242.73,38525.0
2022-05-24 11:30:00,243.47,246.96,241.66,245.46,32667.0,243.47,246.96,241.66,245.46,32667.0
2022-05-24 12:00:00,245.45,248.99,245.28,245.56,21134.0,245.45,248.99,245.28,245.56,21134.0
2022-05-24 12:30:00,246.16,246.45,243.8,244.87,21909.0,246.16,246.45,243.8,244.87,21909.0
2022-05-24 13:00:00,244.87,244.87,242.38,244.0,26224.0,244.87,244.87,242.38,244.0,26224.0
2022-05-24 13:30:00,243.69,246.37,243.02,243.88,23059.0,243.69,246.37,243.02,243.88,23059.0
2022-05-24 14:00:00,244.23,247.62,243.15,245.02,17096.0,244.23,247.62,243.15,245.02,17096.0
2022-05-24 14:30:00,244.98,245.88,242.54,243.07,16014.0,244.98,245.88,242.54,243.07,16014.0
2022-05-24 15:00:00,243.29,244.68,242.38,244.3,20770.0,243.29,244.68,242.38,244.3,20770.0
2022-05-24 15:30:00,244.55,247.14,244.4,246.44,84080.0,244.55,247.14,244.4,246.44,84080.0
2022-05-25 09:30:00,241.31,248.88,241.2,246.2,53494.0,241.31,248.88,241.2,246.2,53494.0
2022-05-25 10:00:00,246.92,254.59,246.54,254.2,56328.0,246.92,254.59,246.54,254.2,56328.0
2022-05-25 10:30:00,254.5,259.8,253.98,258.47,102090.0,254.5,259.8,253.98,258.47,102090.0
2022-05-25 11:00:00,257.8,261.21,256.05,256.34,59499.0,257.8,261.21,256.05,256.34,59499.0
2022-05-25 11:30:00,256.06,256.33,252.17,256.05,41711.0,256.06,256.33,252.17,256.05,41711.0
2022-05-25 12:00:00,255.96,257.0,253.08,254.35,17905.0,255.96,257.0,253.08,254.35,17905.0
2022-05-25 12:30:00,254.99,255.79,253.75,255.05,13235.0,254.99,255.79,253.75,255.05,13235.0
2022-05-25 13:00:00,254.76,256.38,254.36,256.38,18396.0,254.76,256.38,254.36,256.38,18396.0
2022-05-25 13:30:00,256.12,257.24,254.15,255.14,10769.0,256.12,257.24,254.15,255.14,10769.0
2022-05-25 14:00:00,254.17,257.0,251.23,256.58,29639.0,254.17,257.0,251.23,256.58,29639.0
2022-05-25 14:30:00,256.67,257.29,255.46,257.11,15107.0,256.67,257.29,255.46,257.11,15107.0
2022-05-25 15:00:00,256.67,260.83,256.67,257.77,60528.0,256.67,260.83,256.67,257.77,60528.0
2022-05-25 15:30:00,257.84,258.81,255.91,256.46,101315.0,257.84,258.81,255.91,256.46,101315.0
2022-05-26 09:30:00,266.11,276.14,266.1,271.93,109459.0,266.11,276.14,266.1,271.93,109459.0
2022-05-26 10:00:00,271.9,276.83,270.29,271.34,71540.0,271.9,276.83,270.29,271.34,71540.0
2022-05-26 10:30:00,271.83,274.74,269.63,274.06,51490.0,271.83,274.74,269.63,274.06,51490.0
2022-05-26 11:00:00,274.39,276.26,273.34,273.62,29780.0,274.39,276.26,273.34,273.62,29780.0
2022-05-26 11:30:00,273.6,275.72,272.56,275.22,24165.0,273.6,275.72,272.56,275.22,24165.0
2022-05-26 12:00:00,275.21,277.96,274.84,277.73,50469.0,275.21,277.96,274.84,277.73,50469.0
2022-05-26 12:30:00,277.51,279.56,277.48,278.81,43885.0,277.51,279.56,277.48,278.81,43885.0
2022-05-26 13:00:00,278.81,281.71,278.36,278.97,64345.0,278.81,281.71,278.36,278.97,64345.0
2022-05-26 13:30:00,279.53,279.95,277.38,278.57,31738.0,279.53,279.95,277.38,278.57,31738.0
2022-05-26 14:00:00,278.67,279.0,277.35,278.41,22411.0,278.67,279.0,277.35,278.41,22411.0
2022-05-26 14:30:00,278.18,278.22,276.67,277.48,13872.0,278.18,278.22,276.67,277.48,13872.0
2022-05-26 15:00:00,277.72,278.14,276.25,277.21,23538.0,277.72,278.14,276.25,277.21,23538.0
2022-05-26 15:30:00,276.95,279.19,276.88,278.75,93266.0,276.95,279.19,276.88,278.75,93266.0
2022-05-27 09:30:00,278.96,286.65,278.96,286.2,65334.0,278.96,286.65,278.96,286.2,65334.0
2022-05-27 10:00:00,285.54,289.88,285.02,287.58,77940.0,285.54,289.88,285.02,287.58,77940.0
2022-05-27 10:30:00,286.92,290.66,283.5,284.28,53238.0,286.92,290.66,283.5,284.28,53238.0
2022-05-27 11:00:00,284.77,285.93,282.54,284.82,36572.0,284.77,285.93,282.54,284.82,36572.0
2022-05-27 11:30:00,285.43,291.24,285.42,291.05,44165.0,285.43,291.24,285.42,291.05,44165.0
2022-05-27 12:00:00,291.07,292.05,290.09,291.3,33222.0,291.07,292.05,290.09,291.3,33222.0
2022-05-27 12:30:00,291.05,291.06,288.56,290.44,23096.0,291.05,291.06,288.56,290.44,23096.0
2022-05-27 13:00:00,290.1,290.85,289.58,290.43,14210.0,290.1,290.85,289.58,290.43,14210.0
2022-05-27 13:30:00,290.1,290.1,288.39,289.61,18260.0,290.1,290.1,288.39,289.61,18260.0
2022-05-27 14:00:00,289.8,290.97,288.98,288.98,26447.0,289.8,290.97,288.98,288.98,26447.0
2022-05-27 14:30:00,289.2,290.09,287.19,287.56,18289.0,289.2,290.09,287.19,287.56,18289.0
2022-05-27 15:00:00,287.76,289.53,287.58,289.04,39734.0,287.76,289.53,287.58,289.04,39734.0
2022-05-27 15:30:00,288.83,291.47,288.59,290.94,82305.0,288.83,291.47,288.59,290.94,82305.0
2022-05-31 09:30:00,290.0,292.72,285.49,289.12,89241.0,290.0,292.72,285.49,289.12,89241.0
2022-05-31 10:00:00,288.88,293.39,284.93,290.32,113551.0,288.88,293.39,284.93,290.32,113551.0
2022-05-31 10:30:00,290.0,293.48,289.2,291.38,36567.0,290.0,293.48,289.2,291.38,36567.0
2022-05-31 11:00:00,291.99,293.33,290.19,292.17,30848.0,291.99,293.33,290.19,292.17,30848.0
2022-05-31 11:30:00,291.59,295.53,290.91,295.09,32588.0,291.59,295.53,290.91,295.09,32588.0
2022-05-31 12:00:00,295.09,296.66,292.92,294.7,18272.0,295.09,296.66,292.92,294.7,18272.0
2022-05-31 12:30:00,294.94,296.02,294.53,294.87,9429.0,294.94,296.02,294.53,294.87,9429.0
2022-05-31 13:00:00,295.35,295.35,291.13,291.95,21170.0,295.35,295.35,291.13,291.95,21170.0
2022-05-31 13:30:00,291.89,296.33,291.42,295.92,17640.0,291.89,296.33,291.42,295.92,17640.0
2022-05-31 14:00:00,295.91,296.21,292.18,293.75,24287.0,295.91,296.21,292.18,293.75,24287.0
2022-05-31 14:30:00,293.66,294.56,290.19,290.41,26880.0,293.66,294.56,290.19,290.41,26880.0
2022-05-31 15:00:00,290.17,291.55,289.54,291.22,22023.0,290.17,291.55,289.54,291.22,22023.0
2022-05-31 15:30:00,291.38,292.93,289.24,290.31,72129.0,291.38,292.93,289.24,290.31,72129.0
2022-06-01 09:30:00,293.25,294.0,286.53,289.82,60626.0,293.25,294.0,286.53,289.82,60626.0
2022-06-01 10:00:00,289.82,290.12,286.02,287.81,38304.0,289.82,290.12,286.02,287.81,38304.0
2022-06-01 10:30:00,287.44,289.35,285.03,288.28,43406.0,287.44,289.35,285.03,288.28,43406.0
2022-06-01 11:00:00,288.11,288.11,284.74,286.33,31758.0,288.11,288.11,284.74,286.33,31758.0
2022-06-01 11:30:00,286.07,287.12,284.6,285.22,24089.0,286.07,287.12,284.6,285.22,24089.0
2022-06-01 12:00:00,285.44,287.8,284.6,286.76,18561.0,285.44,287.8,284.6,286.76,18561.0
2022-06-01 12:30:00,286.65,288.7,286.59,288.68,20994.0,286.65,288.7,286.59,288.68,20994.0
2022-06-01 13:00:00,288.85,290.53,287.01,287.57,29885.0,288.85,290.53,287.01,287.57,29885.0
2022-06-01 13:30:00,287.27,290.54,286.72,290.18,25245.0,287.27,290.54,286.72,290.18,25245.0
2022-06-01 14:00:00,290.28,292.71,289.95,291.85,23963.0,290.28,292.71,289.95,291.85,23963.0
2022-06-01 14:30:00,292.21,292.44,289.78,290.95,60596.0,292.21,292.44,289.78,290.95,60596.0
2022-06-01 15:00:00,290.98,292.34,289.76,290.6,22680.0,290.98,292.34,289.76,290.6,22680.0
2022-06-01 15:30:00,290.42,291.39,289.75,289.94,64645.0,290.42,291.39,289.75,289.94,64645.0
2022-06-02 09:30:00,289.0,291.99,284.49,287.35,90574.0,289.0,291.99,284.49,287.35,90574.0
2022-06-02 10:00:00,287.63,290.01,283.37,285.04,68774.0,287.63,290.01,283.37,285.04,68774.0
2022-06-02 10:30:00,285.31,286.49,284.1,285.36,47925.0,285.31,286.49,284.1,285.36,47925.0
2022-06-02 11:00:00,285.01,288.9,284.55,288.06,58151.0,285.01,288.9,284.55,288.06,58151.0
2022-06-02 11:30:00,288.31,289.54,285.97,287.91,63861.0,288.31,289.54,285.97,287.91,63861.0
2022-06-02 12:00:00,288.49,291.49,288.11,291.11,49772.0,288.49,291.49,288.11,291.11,49772.0
2022-06-02 12:30:00,291.12,300.93,291.11,299.67,138917.0,291.12,300.93,291.11,299.67,138917.0
2022-06-02 13:00:00,299.48,302.59,299.02,300.51,50056.0,299.48,302.59,299.02,300.51,50056.0
2022-06-02 13:30:00,300.3,302.91,299.36,300.72,94702.0,300.3,302.91,299.36,300.72,94702.0
2022-06-02 14:00:00,300.97,301.54,299.0,299.19,29013.0,300.97,301.54,299.0,299.19,29013.0
2022-06-02 14:30:00,299.7,302.85,299.0,299.21,37018.0,299.7,302.85,299.0,299.21,37018.0
2022-06-02 15:00:00,299.0,300.15,297.02,298.09,86288.0,299.0,300.15,297.02,298.09,86288.0
2022-06-02 15:30:00,297.96,302.4,297.86,301.8,194821.0,297.96,302.4,297.86,301.8,194821.0
2022-06-03 09:30:00,295.0,313.99,291.78,309.55,405397.0,295.0,313.99,291.78,309.55,405397.0
2022-06-03 10:00:00,310.17,313.71,302.38,304.49,196694.0,310.17,313.71,302.38,304.49,196694.0
2022-06-03 10:30:00,304.56,306.74,301.16,304.1,92512.0,304.56,306.74,301.16,304.1,92512.0
2022-06-03 11:00:00,304.51,304.52,301.0,301.81,36041.0,304.51,304.52,301.0,301.81,36041.0
2022-06-03 11:30:00,301.29,303.47,300.19,301.0,40987.0,301.29,303.47,300.19,301.0,40987.0
2022-06-03 12:00:00,301.19,306.5,300.44,306.27,74561.0,301.19,306.5,300.44,306.27,74561.0
2022-06-03 12:30:00,306.33,306.58,304.0,304.74,33175.0,306.33,306.58,304.0,304.74,33175.0
2022-06-03 13:00:00,304.87,307.38,303.77,304.35,60348.0,304.87,307.38,303.77,304.35,60348.0
2022-06-03 13:30:00,304.53,304.79,302.2,302.35,28068.0,304.53,304.79,302.2,302.35,28068.0
2022-06-03 14:00:00,302.32,306.78,301.96,306.19,48397.0,302.32,306.78,301.96,306.19,48397.0
2022-06-03 14:30:00,306.45,307.49,304.93,305.4,53345.0,306.45,307.49,304.93,305.4,53345.0
2022-06-03 15:00:00,305.69,305.7,302.8,304.23,68835.0,305.69,305.7,302.8,304.23,68835.0
2022-06-03 15:30:00,304.13,305.8,302.59,304.81,136916.0,304.13,305.8,302.59,304.81,136916.0
2022-06-06 09:30:00,308.21,310.0,299.65,301.94,69331.0,308.21,310.0,299.65,301.94,69331.0
2022-06-06 10:00:00,303.45,306.48,301.8,303.75,39189.0,303.45,306.48,301.8,303.75,39189.0
2022-06-06 10:30:00,304.01,306.09,302.95,304.82,32456.0,304.01,306.09,302.95,304.82,32456.0
2022-06-06 11:00:00,305.18,306.86,302.64,305.61,27122.0,305.18,306.86,302.64,305.61,27122.0
2022-06-06 11:30:00,306.01,307.51,304.48,307.29,22104.0,306.01,307.51,304.48,307.29,22104.0
2022-06-06 12:00:00,307.21,307.21,304.04,305.0,23029.0,307.21,307.21,304.04,305.0,23029.0
2022-06-06 12:30:00,304.75,308.69,304.75,308.61,24673.0,304.75,308.69,304.75,308.61,24673.0
2022-06-06 13:00:00,308.76,310.56,308.67,309.83,57161.0,308.76,310.56,308.67,309.83,57161.0
2022-06-06 13:30:00,309.81,312.87,309.6,312.87,24173.0,309.81,312.87,309.6,312.87,24173.0
2022-06-06 14:00:00,312.63,312.63,309.41,309.94,17999.0,312.63,312.63,309.41,309.94,17999.0
2022-06-06 14:30:00,309.94,311.3,309.39,310.65,30768.0,309.94,311.3,309.39,310.65,30768.0
2022-06-06 15:00:00,309.89,314.55,309.89,314.3,74724.0,309.89,314.55,309.89,314.3,74724.0
2022-06-06 15:30:00,314.21,314.35,310.42,310.73,116665.0,314.21,314.35,310.42,310.73,116665.0
2022-06-07 09:30:00,301.5,304.0,295.0,299.71,107871.0,301.5,304.0,295.0,299.71,107871.0
2022-06-07 10:00:00,299.74,305.65,299.09,304.95,53365.0,299.74,305.65,299.09,304.95,53365.0
2022-06-07 10:30:00,305.0,308.25,304.12,307.49,38295.0,305.0,308.25,304.12,307.49,38295.0
2022-06-07 11:00:00,307.79,307.79,301.28,302.12,25909.0,307.79,307.79,301.28,302.12,25909.0
2022-06-07 11:30:00,301.69,303.35,300.92,303.3,22438.0,301.69,303.35,300.92,303.3,22438.0
2022-06-07 12:00:00,303.3,304.35,302.94,303.6,11667.0,303.3,304.35,302.94,303.6,11667.0
2022-06-07 12:30:00,303.44,304.82,303.0,304.48,23166.0,303.44,304.82,303.0,304.48,23166.0
2022-06-07 13:00:00,304.24,305.68,303.61,305.64,16998.0,304.24,305.68,303.61,305.64,16998.0
2022-06-07 13:30:00,305.69,305.83,302.42,303.0,18006.0,305.69,305.83,302.42,303.0,18006.0
2022-06-07 14:00:00,302.94,305.18,302.89,304.72,16833.0,302.94,305.18,302.89,304.72,16833.0
2022-06-07 14:30:00,304.22,304.79,302.79,303.32,17231.0,304.22,304.79,302.79,303.32,17231.0
2022-06-07 15:00:00,303.11,306.61,302.95,306.15,22302.0,303.11,306.61,302.95,306.15,22302.0
2022-06-07 15:30:00,306.32,307.42,305.58,306.04,73826.0,306.32,307.42,305.58,306.04,73826.0
2022-06-08 09:30:00,306.09,310.6,303.75,308.04,27472.0,306.09,310.6,303.75,308.04,27472.0
2022-06-08 10:00:00,307.56,308.5,305.14,306.79,27472.0,307.56,308.5,305.14,306.79,27472.0
2022-06-08 10:30:00,306.21,307.45,305.25,305.25,12433.0,306.21,307.45,305.25,305.25,12433.0
2022-06-08 11:00:00,305.65,306.25,304.67,305.78,8298.0,305.65,306.25,304.67,305.78,8298.0
2022-06-08 11:30:00,305.25,306.0,304.5,305.18,7223.0,305.25,306.0,304.5,305.18,7223.0
2022-06-08 12:00:00,304.98,305.4,302.71,303.5,18943.0,304.98,305.4,302.71,303.5,18943.0
2022-06-08 12:30:00,303.3,303.35,300.0,301.11,23431.0,303.3,303.35,300.0,301.11,23431.0
2022-06-08 13:00:00,301.0,301.98,299.99,301.17,12365.0,301.0,301.98,299.99,301.17,12365.0
2022-06-08 13:30:00,300.65,300.74,298.72,300.66,17155.0,300.65,300.74,298.72,300.66,17155.0
2022-06-08 14:00:00,300.8,301.74,299.78,299.78,9809.0,300.8,301.74,299.78,299.78,9809.0
2022-06-08 14:30:00,300.42,301.42,300.0,300.42,15315.0,300.42,301.42,300.0,300.42,15315.0
2022-06-08 15:00:00,300.21,300.86,299.46,300.86,9845.0,300.21,300.86,299.46,300.86,9845.0
2022-06-08 15:30:00,301.06,301.5,299.76,299.84,56738.0,301.06,301.5,299.76,299.84,56738.0
2022-06-09 09:30:00,298.19,300.5,294.12,299.32,32623.0,298.19,300.5,294.12,299.32,32623.0
2022-06-09 10:00:00,299.35,302.94,298.86,302.0,17256.0,299.35,302.94,298.86,302.0,17256.0
2022-06-09 10:30:00,302.1,302.1,297.0,298.93,8254.0,302.1,302.1,297.0,298.93,8254.0
2022-06-09 11:00:00,297.93,297.93,295.08,295.59,14229.0,297.93,297.93,295.08,295.59,14229.0
2022-06-09 11:30:00,295.6,296.98,294.68,296.54,8488.0,295.6,296.98,294.68,296.54,8488.0
2022-06-09 12:00:00,296.21,296.78,293.5,295.29,10902.0,296.21,296.78,293.5,295.29,10902.0
2022-06-09 12:30:00,295.09,295.11,292.76,293.96,15338.0,295.09,295.11,292.76,293.96,15338.0
2022-06-09 13:00:00,294.01,295.31,293.0,293.17,7600.0,294.01,295.31,293.0,293.17,7600.0
2022-06-09 13:30:00,292.49,292.7,291.38,292.0,8783.0,292.49,292.7,291.38,292.0,8783.0
2022-06-09 14:00:00,292.06,292.16,290.68,291.4,13142.0,292.06,292.16,290.68,291.4,13142.0
2022-06-09 14:30:00,291.37,291.37,287.76,287.77,24635.0,291.37,291.37,287.76,287.77,24635.0
2022-06-09 15:00:00,287.76,289.58,286.66,289.56,25483.0,287.76,289.58,286.66,289.56,25483.0
2022-06-09 15:30:00,289.33,290.03,287.2,287.25,80533.0,289.33,290.03,287.2,287.25,80533.0
2022-06-10 09:30:00,280.75,285.35,278.81,279.0,33894.0,280.75,285.35,278.81,279.0,33894.0
2022-06-10 10:00:00,278.45,278.82,274.0,275.93,49101.0,278.45,278.82,274.0,275.93,49101.0
2022-06-10 10:30:00,275.94,278.96,275.58,276.93,23283.0,275.94,278.96,275.58,276.93,23283.0
2022-06-10 11:00:00,276.53,276.74,270.88,271.34,30283.0,276.53,276.74,270.88,271.34,30283.0
2022-06-10 11:30:00,271.19,272.43,270.17,272.32,19409.0,271.19,272.43,270.17,272.32,19409.0
2022-06-10 12:00:00,272.64,275.68,272.32,275.41,106763.0,272.64,275.68,272.32,275.41,106763.0
2022-06-10 12:30:00,275.66,276.81,273.87,275.0,17952.0,275.66,276.81,273.87,275.0,17952.0
2022-06-10 13:00:00,275.21,275.68,273.89,275.66,19282.0,275.21,275.68,273.89,275.66,19282.0
2022-06-10 13:30:00,275.53,276.95,274.23,275.4,12272.0,275.53,276.95,274.23,275.4,12272.0
2022-06-10 14:00:00,275.03,277.41,274.85,276.42,19336.0,275.03,277.41,274.85,276.42,19336.0
2022-06-10 14:30:00,276.71,277.0,274.39,276.67,10703.0,276.71,277.0,274.39,276.67,10703.0
2022-06-10 15:00:00,276.81,279.2,275.42,278.65,18248.0,276.81,279.2,275.42,278.65,18248.0
2022-06-10 15:30:00,278.41,279.0,276.84,278.03,80502.0,278.41,279.0,276.84,278.03,80502.0
2022-06-13 09:30:00,269.31,272.4,266.16,266.76,94338.0,269.31,272.4,266.16,266.76,94338.0
2022-06-13 10:00:00,266.76,269.12,262.68,264.37,66017.0,266.76,269.12,262.68,264.37,66017.0
2022-06-13 10:30:00,264.38,264.38,260.38,261.1,57309.0,264.38,264.38,260.38,261.1,57309.0
2022-06-13 11:00:00,261.5,264.13,260.46,263.0,19970.0,261.5,264.13,260.46,263.0,19970.0
2022-06-13 11:30:00,263.95,266.57,262.7,264.3,26531.0,263.95,266.57,262.7,264.3,26531.0
2022-06-13 12:00:00,264.0,264.87,262.41,262.6,22587.0,264.0,264.87,262.41,262.6,22587.0
2022-06-13 12:30:00,262.26,265.71,261.69,262.0,18843.0,262.26,265.71,261.69,262.0,18843.0
2022-06-13 13:00:00,261.85,262.99,261.04,262.01,19384.0,261.85,262.99,261.04,262.01,19384.0
2022-06-13 13:30:00,261.89,264.65,261.77,262.74,17519.0,261.89,264.65,261.77,262.74,17519.0
2022-06-13 14:00:00,262.49,262.49,260.46,261.15,19715.0,262.49,262.49,260.46,261.15,19715.0
2022-06-13 14:30:00,261.13,261.99,259.54,260.5,19697.0,261.13,261.99,259.54,260.5,19697.0
2022-06-13 15:00:00,260.3,261.41,258.39,258.44,48884.0,260.3,261.41,258.39,258.44,48884.0
2022-06-13 15:30:00,258.49,259.0,257.18,258.0,132590.0,258.49,259.0,257.18,258.0,132590.0
2022-06-14 09:30:00,258.76,262.2,253.61,258.04,67113.0,258.76,262.2,253.61,258.04,67113.0
2022-06-14 10:00:00,258.05,259.92,251.31,251.35,41058.0,258.05,259.92,251.31,251.35,41058.0
2022-06-14 10:30:00,251.48,254.46,250.0,250.54,33381.0,251.48,254.46,250.0,250.54,33381.0
2022-06-14 11:00:00,251.02,252.19,248.65,250.97,33866.0,251.02,252.19,248.65,250.97,33866.0
2022-06-14 11:30:00,250.63,254.47,250.0,254.15,34071.0,250.63,254.47,250.0,254.15,34071.0
2022-06-14 12:00:00,253.83,253.88,249.67,250.13,19365.0,253.83,253.88,249.67,250.13,19365.0
2022-06-14 12:30:00,249.94,250.25,247.58,248.29,33727.0,249.94,250.25,247.58,248.29,33727.0
2022-06-14 13:00:00,248.41,250.19,247.08,248.64,29021.0,248.41,250.19,247.08,248.64,29021.0
2022-06-14 13:30:00,248.04,248.04,244.0,244.25,26615.0,248.04,248.04,244.0,244.25,26615.0
2022-06-14 14:00:00,244.28,246.68,244.12,246.37,22007.0,244.28,246.68,244.12,246.37,22007.0
2022-06-14 14:30:00,246.31,247.93,244.7,244.7,28356.0,246.31,247.93,244.7,244.7,28356.0
2022-06-14 15:00:00,244.75,245.0,242.63,244.72,36567.0,244.75,245.0,242.63,244.72,36567.0
2022-06-14 15:30:00,244.76,246.61,244.75,245.11,111440.0,244.76,246.61,244.75,245.11,111440.0
2022-06-15 09:30:00,246.93,252.21,246.3,250.78,39046.0,246.93,252.21,246.3,250.78,39046.0
2022-06-15 10:00:00,250.33,253.69,250.25,250.81,22787.0,250.33,253.69,250.25,250.81,22787.0
2022-06-15 10:30:00,251.18,251.19,247.55,249.5,30362.0,251.18,251.19,247.55,249.5,30362.0
2022-06-15 11:00:00,249.64,250.41,249.02,249.77,13807.0,249.64,250.41,249.02,249.77,13807.0
2022-06-15 11:30:00,249.5,249.54,247.45,248.22,22055.0,249.5,249.54,247.45,248.22,22055.0
2022-06-15 12:00:00,248.18,249.63,248.18,249.58,12037.0,248.18,249.63,248.18,249.58,12037.0
2022-06-15 12:30:00,249.31,249.61,246.28,246.68,31589.0,249.31,249.61,246.28,246.68,31589.0
2022-06-15 13:00:00,246.39,247.77,246.3,247.09,13792.0,246.39,247.77,246.3,247.09,13792.0
2022-06-15 13:30:00,247.2,249.4,246.22,249.03,20829.0,247.2,249.4,246.22,249.03,20829.0
2022-06-15 14:00:00,248.52,249.4,243.95,244.89,57113.0,248.52,249.4,243.95,244.89,57113.0
2022-06-15 14:30:00,244.28,252.79,242.82,248.54,94494.0,244.28,252.79,242.82,248.54,94494.0
2022-06-15 15:00:00,249.15,252.17,248.71,252.17,41643.0,249.15,252.17,248.71,252.17,41643.0
2022-06-15 15:30:00,252.26,254.0,249.23,250.3,114970.0,252.26,254.0,249.23,250.3,114970.0
2022-06-16 09:30:00,240.43,242.51,233.65,234.38,120063.0,240.43,242.51,233.65,234.38,120063.0
2022-06-16 10:00:00,233.29,233.29,229.75,232.29,106439.0,233.29,233.29,229.75,232.29,106439.0
2022-06-16 10:30:00,232.28,232.28,227.26,228.17,73745.0,232.28,232.28,227.26,228.17,73745.0
2022-06-16 11:00:00,228.28,231.93,228.14,231.5,53917.0,228.28,231.93,228.14,231.5,53917.0
2022-06-16 11:30:00,231.12,231.85,229.67,231.03,104024.0,231.12,231.85,229.67,231.03,104024.0
2022-06-16 12:00:00,231.13,232.17,228.39,232.17,55560.0,231.13,232.17,228.39,232.17,55560.0
2022-06-16 12:30:00,231.86,233.28,230.6,231.41,51819.0,231.86,233.28,230.6,231.41,51819.0
2022-06-16 13:00:00,231.28,231.93,229.0,231.73,46933.0,231.28,231.93,229.0,231.73,46933.0
2022-06-16 13:30:00,231.27,232.5,229.69,230.5,38482.0,231.27,232.5,229.69,230.5,38482.0
2022-06-16 14:00:00,230.46,232.07,229.33,229.59,33590.0,230.46,232.07,229.33,229.59,33590.0
2022-06-16 14:30:00,229.41,230.76,228.26,229.36,45395.0,229.41,230.76,228.26,229.36,45395.0
2022-06-16 15:00:00,229.13,233.0,229.12,232.41,71076.0,229.13,233.0,229.12,232.41,71076.0
2022-06-16 15:30:00,232.1,232.25,229.51,231.71,135225.0,232.1,232.25,229.51,231.71,135225.0
2022-06-17 09:30:00,233.87,237.6,232.83,236.2,47566.0,233.87,237.6,232.83,236.2,47566.0
2022-06-17 10:00:00,236.89,236.89,231.22,232.03,40902.0,236.89,236.89,231.22,232.03,40902.0
2022-06-17 10:30:00,232.35,234.99,230.7,234.99,28131.0,232.35,234.99,230.7,234.99,28131.0
2022-06-17 11:00:00,234.37,239.8,233.83,238.83,31873.0,234.37,239.8,233.83,238.83,31873.0
2022-06-17 11:30:00,239.09,239.77,237.75,238.39,18864.0,239.09,239.77,237.75,238.39,18864.0
2022-06-17 12:00:00,238.47,240.14,236.97,239.48,10177.0,238.47,240.14,236.97,239.48,10177.0
2022-06-17 12:30:00,239.81,241.35,239.15,240.36,16268.0,239.81,241.35,239.15,240.36,16268.0
2022-06-17 13:00:00,240.34,244.07,239.81,242.43,39029.0,240.34,244.07,239.81,242.43,39029.0
2022-06-17 13:30:00,242.83,244.5,242.57,243.91,25395.0,242.83,244.5,242.57,243.91,25395.0
2022-06-17 14:00:00,243.93,246.12,243.23,245.76,31428.0,243.93,246.12,243.23,245.76,31428.0
2022-06-17 14:30:00,245.81,247.03,244.89,245.34,23940.0,245.81,247.03,244.89,245.34,23940.0
2022-06-17 15:00:00,245.54,246.09,243.5,245.65,27026.0,245.54,246.09,243.5,245.65,27026.0
2022-06-17 15:30:00,245.48,245.72,243.38,245.14,122651.0,245.48,245.72,243.38,245.14,122651.0
2022-06-21 09:30:00,248.5,253.94,248.5,253.07,55841.0,248.5,253.94,248.5,253.07,55841.0
2022-06-21 10:00:00,252.87,255.58,250.9,255.48,30456.0,252.87,255.58,250.9,255.48,30456.0
2022-06-21 10:30:00,255.66,256.01,253.59,253.95,39249.0,255.66,256.01,253.59,253.95,39249.0
2022-06-21 11:00:00,254.07,254.07,251.84,252.37,22057.0,254.07,254.07,251.84,252.37,22057.0
2022-06-21 11:30:00,252.51,253.89,251.91,253.14,24945.0,252.51,253.89,251.91,253.14,24945.0
2022-06-21 12:00:00,253.27,253.74,250.9,251.34,17068.0,253.27,253.74,250.9,251.34,17068.0
2022-06-21 12:30:00,251.73,253.8,251.01,253.21,19533.0,251.73,253.8,251.01,253.21,19533.0
2022-06-21 13:00:00,253.45,253.98,252.01,252.27,21369.0,253.45,253.98,252.01,252.27,21369.0
2022-06-21 13:30:00,251.7,252.46,250.14,250.46,23237.0,251.7,252.46,250.14,250.46,23237.0
2022-06-21 14:00:00,250.49,250.49,248.53,249.17,29606.0,250.49,250.49,248.53,249.17,29606.0
2022-06-21 14:30:00,249.37,250.31,248.98,249.5,29041.0,249.37,250.31,248.98,249.5,29041.0
2022-06-21 15:00:00,249.39,249.64,247.44,247.47,39012.0,249.39,249.64,247.44,247.47,39012.0
2022-06-21 15:30:00,247.65,248.23,244.55,245.22,144305.0,247.65,248.23,244.55,245.22,144305.0
2022-06-22 09:30:00,241.88,248.25,239.78,247.52,35604.0,241.88,248.25,239.78,247.52,35604.0
2022-06-22 10:00:00,247.8,252.19,246.34,251.8,14436.0,247.8,252.19,246.34,251.8,14436.0
2022-06-22 10:30:00,251.2,255.45,248.71,248.99,49645.0,251.2,255.45,248.71,248.99,49645.0
2022-06-22 11:00:00,248.8,249.4,247.53,248.88,20624.0,248.8,249.4,247.53,248.88,20624.0
2022-06-22 11:30:00,248.97,249.67,246.29,246.51,20308.0,248.97,249.67,246.29,246.51,20308.0
2022-06-22 12:00:00,246.79,248.53,246.51,248.53,7464.0,246.79,248.53,246.51,248.53,7464.0
2022-06-22 12:30:00,248.0,250.0,247.66,249.74,8177.0,248.0,250.0,247.66,249.74,8177.0
2022-06-22 13:00:00,249.72,250.46,248.72,250.46,18550.0,249.72,250.46,248.72,250.46,18550.0
2022-06-22 13:30:00,250.67,252.0,250.35,250.93,7759.0,250.67,252.0,250.35,250.93,7759.0
2022-06-22 14:00:00,251.26,252.17,250.34,250.38,10849.0,251.26,252.17,250.34,250.38,10849.0
2022-06-22 14:30:00,250.49,251.12,249.56,250.01,15412.0,250.49,251.12,249.56,250.01,15412.0
2022-06-22 15:00:00,250.14,250.59,248.12,248.19,18439.0,250.14,250.59,248.12,248.19,18439.0
2022-06-22 15:30:00,248.01,248.49,246.02,247.16,104225.0,248.01,248.49,246.02,247.16,104225.0
2022-06-23 09:30:00,248.76,250.99,243.84,248.06,12073.0,248.76,250.99,243.84,248.06,12073.0
2022-06-23 10:00:00,248.34,251.94,247.17,250.0,14031.0,248.34,251.94,247.17,250.0,14031.0
2022-06-23 10:30:00,252.27,255.62,251.0,254.8,16986.0,252.27,255.62,251.0,254.8,16986.0
2022-06-23 11:00:00,254.0,255.0,252.14,252.57,18746.0,254.0,255.0,252.14,252.57,18746.0
2022-06-23 11:30:00,252.88,253.09,250.32,250.54,22107.0,252.88,253.09,250.32,250.54,22107.0
2022-06-23 12:00:00,250.56,251.25,249.12,249.65,13107.0,250.56,251.25,249.12,249.65,13107.0
2022-06-23 12:30:00,249.63,249.63,245.59,245.59,10766.0,249.63,249.63,245.59,245.59,10766.0
2022-06-23 13:00:00,245.78,247.61,245.38,246.62,10377.0,245.78,247.61,245.38,246.62,10377.0
2022-06-23 13:30:00,247.16,247.95,246.34,247.95,8422.0,247.16,247.95,246.34,247.95,8422.0
2022-06-23 14:00:00,247.67,249.13,247.03,249.13,6094.0,247.67,249.13,247.03,249.13,6094.0
2022-06-23 14:30:00,248.87,251.43,248.85,251.43,10014.0,248.87,251.43,248.85,251.43,10014.0
2022-06-23 15:00:00,251.21,254.14,251.21,253.92,34444.0,251.21,254.14,251.21,253.92,34444.0
2022-06-23 15:30:00,254.3,257.37,254.3,256.79,116517.0,254.3,257.37,254.3,256.79,116517.0
2022-06-24 09:30:00,261.49,269.41,260.46,266.88,56994.0,261.49,269.41,260.46,266.88,56994.0
2022-06-24 10:00:00,267.26,269.25,264.72,265.92,36687.0,267.26,269.25,264.72,265.92,36687.0
2022-06-24 10:30:00,266.66,269.64,266.49,269.33,41639.0,266.66,269.64,266.49,269.33,41639.0
2022-06-24 11:00:00,269.48,269.92,266.97,268.15,24784.0,269.48,269.92,266.97,268.15,24784.0
2022-06-24 11:30:00,268.91,269.19,268.0,268.73,7013.0,268.91,269.19,268.0,268.73,7013.0
2022-06-24 12:00:00,268.37,268.94,266.93,267.5,7153.0,268.37,268.94,266.93,267.5,7153.0
2022-06-24 12:30:00,267.42,267.81,266.62,267.14,7521.0,267.42,267.81,266.62,267.14,7521.0
2022-06-24 13:00:00,267.03,267.07,266.09,266.22,5919.0,267.03,267.07,266.09,266.22,5919.0
2022-06-24 13:30:00,266.22,266.62,265.24,265.38,12309.0,266.22,266.62,265.24,265.38,12309.0
2022-06-24 14:00:00,265.48,266.37,264.97,266.25,28580.0,265.48,266.37,264.97,266.25,28580.0
2022-06-24 14:30:00,266.44,266.83,265.87,266.58,14161.0,266.44,266.83,265.87,266.58,14161.0
2022-06-24 15:00:00,266.52,266.69,265.02,265.18,22065.0,266.52,266.69,265.02,265.18,22065.0
2022-06-24 15:30:00,265.18,268.4,264.08,268.32,88700.0,265.18,268.4,264.08,268.32,88700.0
2022-06-27 09:30:00,270.5,271.0,259.44,260.13,73196.0,270.5,271.0,259.44,260.13,73196.0
2022-06-27 10:00:00,259.75,261.0,253.87,255.23,36285.0,259.75,261.0,253.87,255.23,36285.0
2022-06-27 10:30:00,254.68,258.79,254.68,258.0,25487.0,254.68,258.79,254.68,258.0,25487.0
2022-06-27 11:00:00,258.08,258.35,255.77,258.35,26859.0,258.08,258.35,255.77,258.35,26859.0
2022-06-27 11:30:00,257.99,257.99,254.77,255.25,22488.0,257.99,257.99,254.77,255.25,22488.0
2022-06-27 12:00:00,255.72,257.75,254.49,254.84,14135.0,255.72,257.75,254.49,254.84,14135.0
2022-06-27 12:30:00,254.56,256.6,254.28,255.85,12280.0,254.56,256.6,254.28,255.85,12280.0
2022-06-27 13:00:00,255.99,256.3,255.16,255.68,7692.0,255.99,256.3,255.16,255.68,7692.0
2022-06-27 13:30:00,255.47,255.96,255.0,255.6,10104.0,255.47,255.96,255.0,255.6,10104.0
2022-06-27 14:00:00,255.66,256.42,255.24,255.82,11153.0,255.66,256.42,255.24,255.82,11153.0
2022-06-27 14:30:00,256.01,256.18,255.09,255.24,6944.0,256.01,256.18,255.09,255.24,6944.0
2022-06-27 15:00:00,255.04,256.41,254.2,256.17,9894.0,255.04,256.41,254.2,256.17,9894.0
2022-06-27 15:30:00,255.99,256.59,254.6,256.01,59662.0,255.99,256.59,254.6,256.01,59662.0
2022-06-28 09:30:00,257.87,261.38,256.04,258.23,42070.0,257.87,261.38,256.04,258.23,42070.0
2022-06-28 10:00:00,257.42,258.25,253.95,255.0,12830.0,257.42,258.25,253.95,255.0,12830.0
2022-06-28 10:30:00,255.05,255.07,251.86,253.8,29935.0,255.05,255.07,251.86,253.8,29935.0
2022-06-28 11:00:00,253.49,253.76,250.8,251.02,18835.0,253.49,253.76,250.8,251.02,18835.0
2022-06-28 11:30:00,250.69,251.63,248.0,248.72,31960.0,250.69,251.63,248.0,248.72,31960.0
2022-06-28 12:00:00,248.41,249.81,248.27,249.57,19202.0,248.41,249.81,248.27,249.57,19202.0
2022-06-28 12:30:00,249.23,249.45,248.0,248.85,10501.0,249.23,249.45,248.0,248.85,10501.0
2022-06-28 13:00:00,248.4,248.71,246.02,246.42,12344.0,248.4,248.71,246.02,246.42,12344.0
2022-06-28 13:30:00,246.54,246.86,245.08,245.13,9567.0,246.54,246.86,245.08,245.13,9567.0
2022-06-28 14:00:00,245.2,246.17,244.83,245.27,15677.0,245.2,246.17,244.83,245.27,15677.0
2022-06-28 14:30:00,245.24,247.49,244.84,246.31,38800.0,245.24,247.49,244.84,246.31,38800.0
2022-06-28 15:00:00,246.51,247.01,245.53,246.46,16205.0,246.51,247.01,245.53,246.46,16205.0
2022-06-28 15:30:00,246.43,246.71,243.69,243.82,80099.0,246.43,246.71,243.69,243.82,80099.0
2022-06-29 09:30:00,239.79,241.96,234.08,238.99,76545.0,239.79,241.96,234.08,238.99,76545.0
2022-06-29 10:00:00,238.66,239.91,234.12,237.38,71146.0,238.66,239.91,234.12,237.38,71146.0
2022-06-29 10:30:00,237.51,239.23,235.8,235.8,47558.0,237.51,239.23,235.8,235.8,47558.0
2022-06-29 11:00:00,236.0,237.52,235.67,237.52,24370.0,236.0,237.52,235.67,237.52,24370.0
2022-06-29 11:30:00,237.76,238.51,236.45,237.48,21319.0,237.76,238.51,236.45,237.48,21319.0
2022-06-29 12:00:00,237.55,237.94,236.32,236.63,18821.0,237.55,237.94,236.32,236.63,18821.0
2022-06-29 12:30:00,237.09,237.43,236.21,237.08,10846.0,237.09,237.43,236.21,237.08,10846.0
2022-06-29 13:00:00,237.39,237.63,236.22,236.53,14709.0,237.39,237.63,236.22,236.53,14709.0
2022-06-29 13:30:00,236.53,238.23,235.87,237.5,14153.0,236.53,238.23,235.87,237.5,14153.0
2022-06-29 14:00:00,237.42,238.61,237.19,237.54,15932.0,237.42,238.61,237.19,237.54,15932.0
2022-06-29 14:30:00,237.32,237.43,236.42,236.83,11504.0,237.32,237.43,236.42,236.83,11504.0
2022-06-29 15:00:00,236.79,238.23,236.63,237.52,12537.0,236.79,238.23,236.63,237.52,12537.0
2022-06-29 15:30:00,237.47,237.9,236.41,237.49,71954.0,237.47,237.9,236.41,237.49,71954.0
2022-06-30 09:30:00,219.06,219.78,208.6,210.01,739947.0,219.06,219.78,208.6,210.01,739947.0
2022-06-30 10:00:00,210.0,212.33,207.37,212.3,321354.0,210.0,212.33,207.37,212.3,321354.0
2022-06-30 10:30:00,212.09,215.29,210.39,212.67,194622.0,212.09,215.29,210.39,212.67,194622.0
2022-06-30 11:00:00,212.72,216.26,211.91,215.52,139056.0,212.72,216.26,211.91,215.52,139056.0
2022-06-30 11:30:00,215.71,215.71,210.71,211.75,106008.0,215.71,215.71,210.71,211.75,106008.0
2022-06-30 12:00:00,211.52,214.86,210.23,214.48,98402.0,211.52,214.86,210.23,214.48,98402.0
2022-06-30 12:30:00,214.86,215.8,211.9,212.74,140132.0,214.86,215.8,211.9,212.74,140132.0
2022-06-30 13:00:00,212.69,215.0,212.07,214.28,80618.0,212.69,215.0,212.07,214.28,80618.0
2022-06-30 13:30:00,214.14,214.62,212.78,213.58,45777.0,214.14,214.62,212.78,213.58,45777.0
2022-06-30 14:00:00,213.66,214.78,212.69,213.5,58567.0,213.66,214.78,212.69,213.5,58567.0
2022-06-30 14:30:00,213.56,213.95,212.5,212.98,54347.0,213.56,213.95,212.5,212.98,54347.0
2022-06-30 15:00:00,212.89,213.36,211.02,212.27,63690.0,212.89,213.36,211.02,212.27,63690.0
2022-06-30 15:30:00,212.3,213.63,210.8,212.23,250277.0,212.3,213.63,210.8,212.23,250277.0
2022-07-01 09:30:00,211.0,220.83,210.0,219.38,106939.0,211.0,220.83,210.0,219.38,106939.0
2022-07-01 10:00:00,219.29,221.62,217.02,217.81,86083.0,219.29,221.62,217.02,217.81,86083.0
2022-07-01 10:30:00,217.46,217.56,213.94,214.85,47314.0,217.46,217.56,213.94,214.85,47314.0
2022-07-01 11:00:00,214.72,218.75,214.43,217.96,46693.0,214.72,218.75,214.43,217.96,46693.0
2022-07-01 11:30:00,218.03,219.65,216.89,217.41,36427.0,218.03,219.65,216.89,217.41,36427.0
2022-07-01 12:00:00,217.41,219.37,217.03,218.98,19689.0,217.41,219.37,217.03,218.98,19689.0
2022-07-01 12:30:00,219.11,219.19,217.75,217.75,9594.0,219.11,219.19,217.75,217.75,9594.0
2022-07-01 13:00:00,217.76,219.35,216.7,219.35,25350.0,217.76,219.35,216.7,219.35,25350.0
2022-07-01 13:30:00,219.45,220.45,219.25,219.26,48281.0,219.45,220.45,219.25,219.26,48281.0
2022-07-01 14:00:00,219.56,220.67,218.81,220.1,39218.0,219.56,220.67,218.81,220.1,39218.0
2022-07-01 14:30:00,220.15,220.45,219.66,220.06,21450.0,220.15,220.45,219.66,220.06,21450.0
2022-07-01 15:00:00,220.21,220.38,217.58,219.07,42344.0,220.21,220.38,217.58,219.07,42344.0
2022-07-01 15:30:00,218.99,220.72,218.82,220.69,145588.0,218.99,220.72,218.82,220.69,145588.0
2022-07-05 09:30:00,217.97,219.75,213.56,216.0,85215.0,217.97,219.75,213.56,216.0,85215.0
2022-07-05 10:00:00,215.13,223.81,214.96,222.59,71864.0,215.13,223.81,214.96,222.59,71864.0
2022-07-05 10:30:00,222.62,227.15,222.62,224.19,62934.0,222.62,227.15,222.62,224.19,62934.0
2022-07-05 11:00:00,224.31,227.2,223.85,227.2,57566.0,224.31,227.2,223.85,227.2,57566.0
2022-07-05 11:30:00,227.12,231.17,226.39,230.68,80936.0,227.12,231.17,226.39,230.68,80936.0
2022-07-05 12:00:00,230.74,233.39,230.33,232.4,54179.0,230.74,233.39,230.33,232.4,54179.0
2022-07-05 12:30:00,232.51,233.35,230.93,233.17,45338.0,232.51,233.35,230.93,233.17,45338.0
2022-07-05 13:00:00,233.17,238.61,233.17,238.19,68977.0,233.17,238.61,233.17,238.19,68977.0
2022-07-05 13:30:00,238.39,240.67,237.73,240.16,50829.0,238.39,240.67,237.73,240.16,50829.0
2022-07-05 14:00:00,240.11,242.11,239.28,242.08,87456.0,240.11,242.11,239.28,242.08,87456.0
2022-07-05 14:30:00,242.15,243.18,241.9,242.2,47562.0,242.15,243.18,241.9,242.2,47562.0
2022-07-05 15:00:00,242.07,242.26,240.26,242.18,67619.0,242.07,242.26,240.26,242.18,67619.0
2022-07-05 15:30:00,242.07,244.82,241.91,243.62,183888.0,242.07,244.82,241.91,243.62,183888.0
2022-07-06 09:30:00,243.2,247.41,239.63,245.05,75550.0,243.2,247.41,239.63,245.05,75550.0
2022-07-06 10:00:00,245.02,245.22,240.18,241.66,59968.0,245.02,245.22,240.18,241.66,59968.0
2022-07-06 10:30:00,241.51,245.61,240.7,243.6,40769.0,241.51,245.61,240.7,243.6,40769.0
2022-07-06 11:00:00,243.3,243.3,240.69,241.36,28669.0,243.3,243.3,240.69,241.36,28669.0
2022-07-06 11:30:00,241.39,242.13,240.0,241.28,37480.0,241.39,242.13,240.0,241.28,37480.0
2022-07-06 12:00:00,241.19,242.01,240.13,241.45,18794.0,241.19,242.01,240.13,241.45,18794.0
2022-07-06 12:30:00,241.26,242.14,240.48,240.89,13728.0,241.26,242.14,240.48,240.89,13728.0
2022-07-06 13:00:00,241.09,242.0,240.09,240.46,9436.0,241.09,242.0,240.09,240.46,9436.0
2022-07-06 13:30:00,240.51,242.02,240.28,241.78,13530.0,240.51,242.02,240.28,241.78,13530.0
2022-07-06 14:00:00,241.33,243.42,240.3,242.03,27600.0,241.33,243.42,240.3,242.03,27600.0
2022-07-06 14:30:00,242.21,243.6,241.77,242.5,19521.0,242.21,243.6,241.77,242.5,19521.0
2022-07-06 15:00:00,242.58,243.69,241.7,242.98,22400.0,242.58,243.69,241.7,242.98,22400.0
2022-07-06 15:30:00,242.92,243.78,240.97,241.91,106422.0,242.92,243.78,240.97,241.91,106422.0
2022-07-07 09:30:00,242.74,250.98,242.74,248.86,108068.0,242.74,250.98,242.74,248.86,108068.0
2022-07-07 10:00:00,248.6,250.77,246.82,248.14,61424.0,248.6,250.77,246.82,248.14,61424.0
2022-07-07 10:30:00,247.51,249.45,246.51,248.25,95589.0,247.51,249.45,246.51,248.25,95589.0
2022-07-07 11:00:00,248.6,250.4,247.82,249.04,57215.0,248.6,250.4,247.82,249.04,57215.0
2022-07-07 11:30:00,248.9,251.68,248.6,251.49,41924.0,248.9,251.68,248.6,251.49,41924.0
2022-07-07 12:00:00,251.4,253.65,251.39,253.54,25019.0,251.4,253.65,251.39,253.54,25019.0
2022-07-07 12:30:00,253.37,255.0,252.07,252.32,37976.0,253.37,255.0,252.07,252.32,37976.0
2022-07-07 13:00:00,252.33,254.47,252.25,253.39,23993.0,252.33,254.47,252.25,253.39,23993.0
2022-07-07 13:30:00,253.54,254.99,252.73,254.78,23296.0,253.54,254.99,252.73,254.78,23296.0
2022-07-07 14:00:00,254.51,255.52,254.36,255.17,25270.0,254.51,255.52,254.36,255.17,25270.0
2022-07-07 14:30:00,255.33,255.57,253.91,255.36,32961.0,255.33,255.57,253.91,255.36,32961.0
2022-07-07 15:00:00,255.16,255.95,254.61,254.62,34037.0,255.16,255.95,254.61,254.62,34037.0
2022-07-07 15:30:00,254.66,255.9,254.49,255.14,85303.0,254.66,255.9,254.49,255.14,85303.0
2022-07-08 09:30:00,252.02,264.52,252.02,257.3,118186.0,252.02,264.52,252.02,257.3,118186.0
2022-07-08 10:00:00,257.28,264.09,255.75,262.35,87382.0,257.28,264.09,255.75,262.35,87382.0
2022-07-08 10:30:00,262.7,265.52,261.06,263.88,54466.0,262.7,265.52,261.06,263.88,54466.0
2022-07-08 11:00:00,264.4,265.98,263.21,264.93,60126.0,264.4,265.98,263.21,264.93,60126.0
2022-07-08 11:30:00,264.66,264.71,260.89,262.75,54700.0,264.66,264.71,260.89,262.75,54700.0
2022-07-08 12:00:00,262.61,262.61,257.54,258.1,59098.0,262.61,262.61,257.54,258.1,59098.0
2022-07-08 12:30:00,258.42,259.01,257.5,258.55,49948.0,258.42,259.01,257.5,258.55,49948.0
2022-07-08 13:00:00,258.64,260.41,257.86,260.22,29965.0,258.64,260.41,257.86,260.22,29965.0
2022-07-08 13:30:00,260.55,261.12,259.83,260.62,16957.0,260.55,261.12,259.83,260.62,16957.0
2022-07-08 14:00:00,260.92,262.77,260.32,262.77,22009.0,260.92,262.77,260.32,262.77,22009.0
2022-07-08 14:30:00,262.74,264.25,262.45,264.19,32785.0,262.74,264.25,262.45,264.19,32785.0
2022-07-08 15:00:00,264.17,264.17,261.55,263.41,64924.0,264.17,264.17,261.55,263.41,64924.0
2022-07-08 15:30:00,263.34,263.66,261.61,262.22,129926.0,263.34,263.66,261.61,262.22,129926.0
2022-07-11 09:30:00,260.18,263.82,256.04,259.64,72829.0,260.18,263.82,256.04,259.64,72829.0
2022-07-11 10:00:00,259.31,261.65,257.84,259.42,48550.0,259.31,261.65,257.84,259.42,48550.0
2022-07-11 10:30:00,259.5,261.55,259.21,259.43,22434.0,259.5,261.55,259.21,259.43,22434.0
2022-07-11 11:00:00,258.91,260.08,258.0,258.19,19634.0,258.91,260.08,258.0,258.19,19634.0
2022-07-11 11:30:00,258.64,259.0,256.99,257.1,36130.0,258.64,259.0,256.99,257.1,36130.0
2022-07-11 12:00:00,257.05,257.58,254.71,255.19,55406.0,257.05,257.58,254.71,255.19,55406.0
2022-07-11 12:30:00,255.09,257.59,254.95,257.59,24689.0,255.09,257.59,254.95,257.59,24689.0
2022-07-11 13:00:00,257.55,259.31,257.53,259.29,20213.0,257.55,259.31,257.53,259.29,20213.0
2022-07-11 13:30:00,259.47,259.71,258.0,258.71,17765.0,259.47,259.71,258.0,258.71,17765.0
2022-07-11 14:00:00,258.8,259.37,258.37,259.06,15965.0,258.8,259.37,258.37,259.06,15965.0
2022-07-11 14:30:00,259.07,259.25,257.1,257.18,22352.0,259.07,259.25,257.1,257.18,22352.0
2022-07-11 15:00:00,257.24,258.58,256.97,258.44,28869.0,257.24,258.58,256.97,258.44,28869.0
2022-07-11 15:30:00,258.42,258.58,257.19,257.67,99603.0,258.42,258.58,257.19,257.67,99603.0
2022-07-12 09:30:00,259.28,265.86,259.28,259.89,53762.0,259.28,265.86,259.28,259.89,53762.0
2022-07-12 10:00:00,260.16,261.51,258.38,258.95,19051.0,260.16,261.51,258.38,258.95,19051.0
2022-07-12 10:30:00,259.12,261.11,257.7,259.85,33861.0,259.12,261.11,257.7,259.85,33861.0
2022-07-12 11:00:00,260.5,262.38,259.41,262.06,16126.0,260.5,262.38,259.41,262.06,16126.0
2022-07-12 11:30:00,262.38,262.69,260.73,261.69,13266.0,262.38,262.69,260.73,261.69,13266.0
2022-07-12 12:00:00,261.93,263.31,261.22,263.17,20774.0,261.93,263.31,261.22,263.17,20774.0
2022-07-12 12:30:00,263.32,263.73,261.98,262.75,17173.0,263.32,263.73,261.98,262.75,17173.0
2022-07-12 13:00:00,263.02,263.6,261.34,261.78,12683.0,263.02,263.6,261.34,261.78,12683.0
2022-07-12 13:30:00,261.78,262.85,261.49,262.21,13699.0,261.78,262.85,261.49,262.21,13699.0
2022-07-12 14:00:00,262.09,262.53,261.2,262.21,17308.0,262.09,262.53,261.2,262.21,17308.0
2022-07-12 14:30:00,262.49,262.79,261.6,261.79,19478.0,262.49,262.79,261.6,261.79,19478.0
2022-07-12 15:00:00,261.71,261.72,258.64,259.75,37566.0,261.71,261.72,258.64,259.75,37566.0
2022-07-12 15:30:00,259.87,261.65,259.05,261.62,99468.0,259.87,261.65,259.05,261.62,99468.0
2022-07-13 09:30:00,256.24,265.71,256.24,263.5,55339.0,256.24,265.71,256.24,263.5,55339.0
2022-07-13 10:00:00,262.59,262.59,257.64,261.53,27737.0,262.59,262.59,257.64,261.53,27737.0
2022-07-13 10:30:00,261.0,265.99,261.0,264.42,20410.0,261.0,265.99,261.0,264.42,20410.0
2022-07-13 11:00:00,264.78,265.72,261.15,261.69,47375.0,264.78,265.72,261.15,261.69,47375.0
2022-07-13 11:30:00,261.68,263.5,261.5,262.54,25169.0,261.68,263.5,261.5,262.54,25169.0
2022-07-13 12:00:00,262.54,263.02,261.3,262.54,11505.0,262.54,263.02,261.3,262.54,11505.0
2022-07-13 12:30:00,262.36,263.88,261.99,263.88,9735.0,262.36,263.88,261.99,263.88,9735.0
2022-07-13 13:00:00,263.91,266.19,263.68,266.04,19411.0,263.91,266.19,263.68,266.04,19411.0
2022-07-13 13:30:00,266.05,266.85,265.11,266.62,14458.0,266.05,266.85,265.11,266.62,14458.0
2022-07-13 14:00:00,266.45,266.45,264.29,265.25,9791.0,266.45,266.45,264.29,265.25,9791.0
2022-07-13 14:30:00,265.53,265.8,263.96,264.91,12034.0,265.53,265.8,263.96,264.91,12034.0
2022-07-13 15:00:00,264.9,265.23,262.88,263.04,13072.0,264.9,265.23,262.88,263.04,13072.0
2022-07-13 15:30:00,263.0,263.29,261.54,262.15,77923.0,263.0,263.29,261.54,262.15,77923.0
2022-07-14 09:30:00,259.5,261.25,256.26,256.26,73758.0,259.5,261.25,256.26,256.26,73758.0
2022-07-14 10:00:00,256.26,256.26,253.05,254.5,132421.0,256.26,256.26,253.05,254.5,132421.0
2022-07-14 10:30:00,254.5,255.83,251.5,251.78,73726.0,254.5,255.83,251.5,251.78,73726.0
2022-07-14 11:00:00,251.78,253.15,250.3,253.0,56603.0,251.78,253.15,250.3,253.0,56603.0
2022-07-14 11:30:00,253.11,255.74,251.81,255.59,31565.0,253.11,255.74,251.81,255.59,31565.0
2022-07-14 12:00:00,255.44,255.68,253.05,253.31,28354.0,255.44,255.68,253.05,253.31,28354.0
2022-07-14 12:30:00,253.55,254.18,251.8,253.49,18685.0,253.55,254.18,251.8,253.49,18685.0
2022-07-14 13:00:00,253.57,255.28,252.27,254.98,19851.0,253.57,255.28,252.27,254.98,19851.0
2022-07-14 13:30:00,254.66,256.07,254.49,255.26,18562.0,254.66,256.07,254.49,255.26,18562.0
2022-07-14 14:00:00,255.12,256.5,254.56,255.75,17364.0,255.12,256.5,254.56,255.75,17364.0
2022-07-14 14:30:00,256.04,256.51,254.16,255.04,26425.0,256.04,256.51,254.16,255.04,26425.0
2022-07-14 15:00:00,255.13,255.78,254.4,255.68,27870.0,255.13,255.78,254.4,255.68,27870.0
2022-07-14 15:30:00,255.83,257.16,254.35,255.49,91760.0,255.83,257.16,254.35,255.49,91760.0
2022-07-15 09:30:00,258.38,264.64,258.25,260.02,56006.0,258.38,264.64,258.25,260.02,56006.0
2022-07-15 10:00:00,260.44,265.27,260.44,265.27,27631.0,260.44,265.27,260.44,265.27,27631.0
2022-07-15 10:30:00,265.46,266.56,263.88,266.35,20618.0,265.46,266.56,263.88,266.35,20618.0
2022-07-15 11:00:00,265.96,269.23,265.77,268.3,20832.0,265.96,269.23,265.77,268.3,20832.0
2022-07-15 11:30:00,268.29,269.85,266.99,269.53,28080.0,268.29,269.85,266.99,269.53,28080.0
2022-07-15 12:00:00,269.67,270.35,268.26,269.37,39496.0,269.67,270.35,268.26,269.37,39496.0
2022-07-15 12:30:00,269.33,269.53,268.15,268.8,41251.0,269.33,269.53,268.15,268.8,41251.0
2022-07-15 13:00:00,268.73,269.79,268.52,269.79,23476.0,268.73,269.79,268.52,269.79,23476.0
2022-07-15 13:30:00,269.87,270.4,269.18,270.14,18098.0,269.87,270.4,269.18,270.14,18098.0
2022-07-15 14:00:00,270.14,270.28,266.81,267.77,36546.0,270.14,270.28,266.81,267.77,36546.0
2022-07-15 14:30:00,267.86,269.46,267.4,268.49,22657.0,267.86,269.46,267.4,268.49,22657.0
2022-07-15 15:00:00,268.45,269.19,268.23,268.41,33396.0,268.45,269.19,268.23,268.41,33396.0
2022-07-15 15:30:00,268.49,268.78,266.65,267.33,143134.0,268.49,268.78,266.65,267.33,143134.0
2022-07-18 09:30:00,268.3,271.5,264.05,266.0,54843.0,268.3,271.5,264.05,266.0,54843.0
2022-07-18 10:00:00,264.71,265.23,262.08,262.95,25608.0,264.71,265.23,262.08,262.95,25608.0
2022-07-18 10:30:00,262.58,265.09,262.24,263.66,28896.0,262.58,265.09,262.24,263.66,28896.0
2022-07-18 11:00:00,263.89,265.18,263.18,264.85,16418.0,263.89,265.18,263.18,264.85,16418.0
2022-07-18 11:30:00,264.9,266.0,264.36,265.06,25009.0,264.9,266.0,264.36,265.06,25009.0
2022-07-18 12:00:00,265.09,265.9,263.0,263.04,25873.0,265.09,265.9,263.0,263.04,25873.0
2022-07-18 12:30:00,263.14,263.14,260.7,260.92,27999.0,263.14,263.14,260.7,260.92,27999.0
2022-07-18 13:00:00,260.7,261.8,260.1,261.09,23876.0,260.7,261.8,260.1,261.09,23876.0
2022-07-18 13:30:00,260.78,260.94,257.85,258.21,19163.0,260.78,260.94,257.85,258.21,19163.0
2022-07-18 14:00:00,258.59,259.99,258.32,258.57,17605.0,258.59,259.99,258.32,258.57,17605.0
2022-07-18 14:30:00,258.59,258.7,256.94,257.7,19175.0,258.59,258.7,256.94,257.7,19175.0
2022-07-18 15:00:00,257.89,259.65,257.48,258.72,16136.0,257.89,259.65,257.48,258.72,16136.0
2022-07-18 15:30:00,258.57,258.62,256.54,257.63,71158.0,258.57,258.62,256.54,257.63,71158.0
2022-07-19 09:30:00,262.61,263.0,257.0,258.96,20577.0,262.61,263.0,257.0,258.96,20577.0
2022-07-19 10:00:00,259.43,262.2,258.34,262.16,12853.0,259.43,262.2,258.34,262.16,12853.0
2022-07-19 10:30:00,262.25,265.49,261.73,265.02,28578.0,262.25,265.49,261.73,265.02,28578.0
2022-07-19 11:00:00,265.09,265.36,264.03,264.44,25555.0,265.09,265.36,264.03,264.44,25555.0
2022-07-19 11:30:00,264.79,265.71,264.3,265.47,9048.0,264.79,265.71,264.3,265.47,9048.0
2022-07-19 12:00:00,265.43,266.35,265.27,266.23,7645.0,265.43,266.35,265.27,266.23,7645.0
2022-07-19 12:30:00,266.11,266.58,265.18,266.2,7752.0,266.11,266.58,265.18,266.2,7752.0
2022-07-19 13:00:00,266.26,266.27,263.47,263.98,8059.0,266.26,266.27,263.47,263.98,8059.0
2022-07-19 13:30:00,264.1,265.76,264.1,265.4,7672.0,264.1,265.76,264.1,265.4,7672.0
2022-07-19 14:00:00,265.43,266.41,264.24,264.24,9293.0,265.43,266.41,264.24,264.24,9293.0
2022-07-19 14:30:00,264.15,264.55,263.13,264.43,18312.0,264.15,264.55,263.13,264.43,18312.0
2022-07-19 15:00:00,264.57,266.73,264.28,266.72,14511.0,264.57,266.73,264.28,266.72,14511.0
2022-07-19 15:30:00,266.76,266.86,264.82,265.25,46880.0,266.76,266.86,264.82,265.25,46880.0
2022-07-20 09:30:00,266.78,269.34,263.93,263.94,19217.0,266.78,269.34,263.93,263.94,19217.0
2022-07-20 10:00:00,263.58,268.5,262.16,267.82,20570.0,263.58,268.5,262.16,267.82,20570.0
2022-07-20 10:30:00,267.82,269.5,267.28,269.5,35569.0,267.82,269.5,267.28,269.5,35569.0
2022-07-20 11:00:00,269.47,269.49,267.88,269.36,14872.0,269.47,269.49,267.88,269.36,14872.0
2022-07-20 11:30:00,269.19,270.02,268.71,269.29,32066.0,269.19,270.02,268.71,269.29,32066.0
2022-07-20 12:00:00,269.03,269.79,268.28,269.1,7183.0,269.03,269.79,268.28,269.1,7183.0
2022-07-20 12:30:00,269.58,269.78,266.29,267.57,10525.0,269.58,269.78,266.29,267.57,10525.0
2022-07-20 13:00:00,267.52,267.52,264.63,266.2,5948.0,267.52,267.52,264.63,266.2,5948.0
2022-07-20 13:30:00,266.1,267.41,265.85,266.74,13663.0,266.1,267.41,265.85,266.74,13663.0
2022-07-20 14:00:00,266.69,269.15,266.69,269.02,11056.0,266.69,269.15,266.69,269.02,11056.0
2022-07-20 14:30:00,269.0,269.98,268.93,269.72,21425.0,269.0,269.98,268.93,269.72,21425.0
2022-07-20 15:00:00,269.83,274.2,269.74,274.19,132878.0,269.83,274.2,269.74,274.19,132878.0
2022-07-20 15:30:00,274.29,274.32,271.79,273.38,74166.0,274.29,274.32,271.79,273.38,74166.0
2022-07-21 09:30:00,272.72,276.84,271.5,276.84,21436.0,272.72,276.84,271.5,276.84,21436.0
2022-07-21 10:00:00,276.74,277.55,270.2,270.44,30718.0,276.74,277.55,270.2,270.44,30718.0
2022-07-21 10:30:00,270.0,274.6,269.32,274.6,10966.0,270.0,274.6,269.32,274.6,10966.0
2022-07-21 11:00:00,274.48,274.93,273.16,273.83,11796.0,274.48,274.93,273.16,273.83,11796.0
2022-07-21 11:30:00,274.05,274.79,272.63,274.6,7629.0,274.05,274.79,272.63,274.6,7629.0
2022-07-21 12:00:00,274.92,276.44,274.92,276.01,25080.0,274.92,276.44,274.92,276.01,25080.0
2022-07-21 12:30:00,276.4,276.5,274.23,274.23,5964.0,276.4,276.5,274.23,274.23,5964.0
2022-07-21 13:00:00,274.11,274.28,271.43,271.98,9051.0,274.11,274.28,271.43,271.98,9051.0
2022-07-21 13:30:00,271.96,271.96,270.64,271.81,9481.0,271.96,271.96,270.64,271.81,9481.0
2022-07-21 14:00:00,272.06,274.62,271.75,274.62,13946.0,272.06,274.62,271.75,274.62,13946.0
2022-07-21 14:30:00,274.35,274.66,273.02,273.58,17471.0,274.35,274.66,273.02,273.58,17471.0
2022-07-21 15:00:00,273.66,275.5,273.31,275.33,15542.0,273.66,275.5,273.31,275.33,15542.0
2022-07-21 15:30:00,275.19,276.95,275.09,276.44,67264.0,275.19,276.95,275.09,276.44,67264.0
2022-07-22 09:30:00,274.99,279.84,273.83,275.97,40387.0,274.99,279.84,273.83,275.97,40387.0
2022-07-22 10:00:00,275.23,275.74,271.0,272.43,25647.0,275.23,275.74,271.0,272.43,25647.0
2022-07-22 10:30:00,271.75,274.41,271.63,273.46,15799.0,271.75,274.41,271.63,273.46,15799.0
2022-07-22 11:00:00,273.46,273.73,271.0,271.29,11083.0,273.46,273.73,271.0,271.29,11083.0
2022-07-22 11:30:00,270.69,270.96,268.62,269.13,26110.0,270.69,270.96,268.62,269.13,26110.0
2022-07-22 12:00:00,269.38,269.53,267.03,268.13,10993.0,269.38,269.53,267.03,268.13,10993.0
2022-07-22 12:30:00,268.75,269.6,268.49,268.92,15902.0,268.75,269.6,268.49,268.92,15902.0
2022-07-22 13:00:00,268.51,268.58,265.66,265.94,12915.0,268.51,268.58,265.66,265.94,12915.0
2022-07-22 13:30:00,266.5,266.84,265.16,266.47,16061.0,266.5,266.84,265.16,266.47,16061.0
2022-07-22 14:00:00,266.25,266.79,265.93,266.15,21956.0,266.25,266.79,265.93,266.15,21956.0
2022-07-22 14:30:00,266.22,267.13,265.78,266.87,26488.0,266.22,267.13,265.78,266.87,26488.0
2022-07-22 15:00:00,267.15,268.77,266.07,267.88,19454.0,267.15,268.77,266.07,267.88,19454.0
2022-07-22 15:30:00,267.68,269.49,267.02,269.34,52691.0,267.68,269.49,267.02,269.34,52691.0
2022-07-25 09:30:00,267.68,267.68,259.47,262.29,28337.0,267.68,267.68,259.47,262.29,28337.0
2022-07-25 10:00:00,262.14,262.91,258.24,259.19,37580.0,262.14,262.91,258.24,259.19,37580.0
2022-07-25 10:30:00,258.83,260.83,258.57,260.58,15332.0,258.83,260.83,258.57,260.58,15332.0
2022-07-25 11:00:00,260.87,261.03,258.9,260.77,10348.0,260.87,261.03,258.9,260.77,10348.0
2022-07-25 11:30:00,260.91,261.92,260.59,261.33,9412.0,260.91,261.92,260.59,261.33,9412.0
2022-07-25 12:00:00,261.28,261.7,260.31,261.43,8533.0,261.28,261.7,260.31,261.43,8533.0
2022-07-25 12:30:00,261.82,264.64,261.38,263.93,12890.0,261.82,264.64,261.38,263.93,12890.0
2022-07-25 13:00:00,263.8,264.35,262.69,263.03,12772.0,263.8,264.35,262.69,263.03,12772.0
2022-07-25 13:30:00,262.8,262.96,261.76,261.96,8763.0,262.8,262.96,261.76,261.96,8763.0
2022-07-25 14:00:00,261.84,262.84,261.42,261.82,5170.0,261.84,262.84,261.42,261.82,5170.0
2022-07-25 14:30:00,261.81,262.94,260.94,261.04,10851.0,261.81,262.94,260.94,261.04,10851.0
2022-07-25 15:00:00,260.92,261.85,260.1,261.35,11125.0,260.92,261.85,260.1,261.35,11125.0
2022-07-25 15:30:00,261.33,263.37,261.25,262.72,49509.0,261.33,263.37,261.25,262.72,49509.0
2022-07-26 09:30:00,254.1,254.99,250.9,253.82,39550.0,254.1,254.99,250.9,253.82,39550.0
2022-07-26 10:00:00,253.84,256.11,253.35,254.02,25863.0,253.84,256.11,253.35,254.02,25863.0
2022-07-26 10:30:00,254.26,256.12,254.06,254.75,12902.0,254.26,256.12,254.06,254.75,12902.0
2022-07-26 11:00:00,255.16,255.7,253.09,253.25,15878.0,255.16,255.7,253.09,253.25,15878.0
2022-07-26 11:30:00,252.75,253.14,252.4,252.86,25624.0,252.75,253.14,252.4,252.86,25624.0
2022-07-26 12:00:00,252.63,253.37,251.43,251.67,11128.0,252.63,253.37,251.43,251.67,11128.0
2022-07-26 12:30:00,251.75,252.0,251.1,251.44,5771.0,251.75,252.0,251.1,251.44,5771.0
2022-07-26 13:00:00,251.2,251.81,250.62,251.69,12149.0,251.2,251.81,250.62,251.69,12149.0
2022-07-26 13:30:00,251.52,251.67,250.95,251.56,7369.0,251.52,251.67,250.95,251.56,7369.0
2022-07-26 14:00:00,251.66,252.91,251.6,251.84,9239.0,251.66,252.91,251.6,251.84,9239.0
2022-07-26 14:30:00,251.85,252.04,250.84,251.15,8462.0,251.85,252.04,250.84,251.15,8462.0
2022-07-26 15:00:00,251.0,252.22,250.61,250.85,12443.0,251.0,252.22,250.61,250.85,12443.0
2022-07-26 15:30:00,250.93,251.54,250.06,250.43,52216.0,250.93,251.54,250.06,250.43,52216.0
2022-07-27 09:30:00,254.11,256.99,250.96,252.5,19584.0,254.11,256.99,250.96,252.5,19584.0
2022-07-27 10:00:00,253.0,253.87,251.48,253.58,12946.0,253.0,253.87,251.48,253.58,12946.0
2022-07-27 10:30:00,253.65,255.44,253.42,255.23,9998.0,253.65,255.44,253.42,255.23,9998.0
2022-07-27 11:00:00,255.56,255.74,252.5,253.82,24596.0,255.56,255.74,252.5,253.82,24596.0
2022-07-27 11:30:00,254.1,255.5,253.9,255.5,9212.0,254.1,255.5,253.9,255.5,9212.0
2022-07-27 12:00:00,255.48,256.51,255.19,255.51,9103.0,255.48,256.51,255.19,255.51,9103.0
2022-07-27 12:30:00,255.44,255.6,254.45,254.68,6317.0,255.44,255.6,254.45,254.68,6317.0
2022-07-27 13:00:00,254.4,254.89,253.88,254.43,5674.0,254.4,254.89,253.88,254.43,5674.0
2022-07-27 13:30:00,254.42,254.42,253.0,253.58,5838.0,254.42,254.42,253.0,253.58,5838.0
2022-07-27 14:00:00,253.8,255.09,252.52,254.05,13026.0,253.8,255.09,252.52,254.05,13026.0
2022-07-27 14:30:00,254.62,260.8,253.08,260.69,23857.0,254.62,260.8,253.08,260.69,23857.0
2022-07-27 15:00:00,260.71,263.67,260.67,263.67,36000.0,260.71,263.67,260.67,263.67,36000.0
2022-07-27 15:30:00,263.55,263.61,261.8,261.92,45670.0,263.55,263.61,261.8,261.92,45670.0
2022-07-28 09:30:00,261.91,267.33,258.57,258.57,36081.0,261.91,267.33,258.57,258.57,36081.0
2022-07-28 10:00:00,259.84,259.84,257.27,258.54,14437.0,259.84,259.84,257.27,258.54,14437.0
2022-07-28 10:30:00,258.58,260.71,256.61,260.71,19992.0,258.58,260.71,256.61,260.71,19992.0
2022-07-28 11:00:00,260.32,265.38,260.32,265.3,16673.0,260.32,265.38,260.32,265.3,16673.0
2022-07-28 11:30:00,265.53,267.02,265.01,266.91,16355.0,265.53,267.02,265.01,266.91,16355.0
2022-07-28 12:00:00,267.1,268.57,266.74,268.21,24163.0,267.1,268.57,266.74,268.21,24163.0
2022-07-28 12:30:00,268.2,268.42,267.13,267.95,17595.0,268.2,268.42,267.13,267.95,17595.0
2022-07-28 13:00:00,267.94,269.64,267.66,269.63,17050.0,267.94,269.64,267.66,269.63,17050.0
2022-07-28 13:30:00,269.75,271.36,269.64,271.11,21388.0,269.75,271.36,269.64,271.11,21388.0
2022-07-28 14:00:00,270.91,271.59,270.02,271.24,17080.0,270.91,271.59,270.02,271.24,17080.0
2022-07-28 14:30:00,271.33,272.23,270.63,271.47,19272.0,271.33,272.23,270.63,271.47,19272.0
2022-07-28 15:00:00,271.61,272.07,270.0,270.63,30277.0,271.61,272.07,270.0,270.63,30277.0
2022-07-28 15:30:00,270.5,271.34,269.39,271.11,91165.0,270.5,271.34,269.39,271.11,91165.0
2022-07-29 09:30:00,272.15,273.25,265.5,272.25,24982.0,272.15,273.25,265.5,272.25,24982.0
2022-07-29 10:00:00,273.62,276.03,271.9,275.59,23907.0,273.62,276.03,271.9,275.59,23907.0
2022-07-29 10:30:00,275.44,275.44,272.56,273.07,14437.0,275.44,275.44,272.56,273.07,14437.0
2022-07-29 11:00:00,273.05,274.63,271.73,273.19,19448.0,273.05,274.63,271.73,273.19,19448.0
2022-07-29 11:30:00,273.36,274.41,272.68,273.47,7771.0,273.36,274.41,272.68,273.47,7771.0
2022-07-29 12:00:00,274.06,274.91,273.8,274.22,9547.0,274.06,274.91,273.8,274.22,9547.0
2022-07-29 12:30:00,274.42,274.97,272.85,274.46,23915.0,274.42,274.97,272.85,274.46,23915.0
2022-07-29 13:00:00,274.56,275.55,274.13,275.24,9130.0,274.56,275.55,274.13,275.24,9130.0
2022-07-29 13:30:00,275.4,277.54,275.39,277.06,13530.0,275.4,277.54,275.39,277.06,13530.0
2022-07-29 14:00:00,277.0,279.94,276.91,279.36,21172.0,277.0,279.94,276.91,279.36,21172.0
2022-07-29 14:30:00,279.73,280.84,279.6,280.43,28373.0,279.73,280.84,279.6,280.43,28373.0
2022-07-29 15:00:00,280.64,281.26,279.55,281.25,17833.0,280.64,281.26,279.55,281.25,17833.0
2022-07-29 15:30:00,281.24,281.77,279.0,279.42,96866.0,281.24,281.77,279.0,279.42,96866.0
2022-08-01 09:30:00,276.47,285.4,275.51,284.0,77811.0,276.47,285.4,275.51,284.0,77811.0
2022-08-01 10:00:00,284.0,284.43,280.8,281.67,69916.0,284.0,284.43,280.8,281.67,69916.0
2022-08-01 10:30:00,282.57,284.88,279.69,284.67,57084.0,282.57,284.88,279.69,284.67,57084.0
2022-08-01 11:00:00,285.0,285.17,283.06,284.8,22005.0,285.0,285.17,283.06,284.8,22005.0
2022-08-01 11:30:00,284.8,285.1,283.67,284.07,14664.0,284.8,285.1,283.67,284.07,14664.0
2022-08-01 12:00:00,283.96,285.05,282.4,284.41,13805.0,283.96,285.05,282.4,284.41,13805.0
2022-08-01 12:30:00,284.21,284.97,283.81,284.37,9198.0,284.21,284.97,283.81,284.37,9198.0
2022-08-01 13:00:00,284.12,284.48,283.37,283.82,6774.0,284.12,284.48,283.37,283.82,6774.0
2022-08-01 13:30:00,283.87,283.87,282.7,283.52,7857.0,283.87,283.87,282.7,283.52,7857.0
2022-08-01 14:00:00,283.38,284.22,282.85,282.86,9245.0,283.38,284.22,282.85,282.86,9245.0
2022-08-01 14:30:00,282.93,283.92,282.57,283.65,14136.0,282.93,283.92,282.57,283.65,14136.0
2022-08-01 15:00:00,283.48,284.75,282.63,282.92,9290.0,283.48,284.75,282.63,282.92,9290.0
2022-08-01 15:30:00,282.89,283.6,281.62,281.92,49696.0,282.89,283.6,281.62,281.92,49696.0
2022-08-02 09:30:00,277.57,283.1,277.19,280.37,26334.0,277.57,283.1,277.19,280.37,26334.0
2022-08-02 10:00:00,279.63,281.37,276.74,278.0,18627.0,279.63,281.37,276.74,278.0,18627.0
2022-08-02 10:30:00,278.4,281.74,277.74,280.11,9941.0,278.4,281.74,277.74,280.11,9941.0
2022-08-02 11:00:00,280.14,281.08,278.8,281.08,4492.0,280.14,281.08,278.8,281.08,4492.0
2022-08-02 11:30:00,280.24,281.68,280.17,280.55,12693.0,280.24,281.68,280.17,280.55,12693.0
2022-08-02 12:00:00,280.03,281.7,280.03,281.0,9480.0,280.03,281.7,280.03,281.0,9480.0
2022-08-02 12:30:00,281.24,283.08,280.78,282.14,12895.0,281.24,283.08,280.78,282.14,12895.0
2022-08-02 13:00:00,282.48,283.2,281.0,281.16,12737.0,282.48,283.2,281.0,281.16,12737.0
2022-08-02 13:30:00,281.04,281.04,279.0,280.4,23006.0,281.04,281.04,279.0,280.4,23006.0
2022-08-02 14:00:00,280.73,282.29,280.59,282.29,5062.0,280.73,282.29,280.59,282.29,5062.0
2022-08-02 14:30:00,282.31,282.32,280.42,280.71,12862.0,282.31,282.32,280.42,280.71,12862.0
2022-08-02 15:00:00,280.6,281.7,279.74,280.8,14881.0,280.6,281.7,279.74,280.8,14881.0
2022-08-02 15:30:00,280.93,282.03,279.28,279.31,56902.0,280.93,282.03,279.28,279.31,56902.0
2022-08-03 09:30:00,283.94,287.28,283.94,284.59,22427.0,283.94,287.28,283.94,284.59,22427.0
2022-08-03 10:00:00,284.5,285.62,282.18,284.52,22912.0,284.5,285.62,282.18,284.52,22912.0
2022-08-03 10:30:00,284.79,285.2,282.12,283.54,13686.0,284.79,285.2,282.12,283.54,13686.0
2022-08-03 11:00:00,283.54,285.67,282.77,285.35,13615.0,283.54,285.67,282.77,285.35,13615.0
2022-08-03 11:30:00,285.5,287.56,284.48,287.56,20285.0,285.5,287.56,284.48,287.56,20285.0
2022-08-03 12:00:00,287.57,287.89,286.19,286.99,15916.0,287.57,287.89,286.19,286.99,15916.0
2022-08-03 12:30:00,287.31,290.54,287.2,289.73,35622.0,287.31,290.54,287.2,289.73,35622.0
2022-08-03 13:00:00,289.73,290.08,288.69,288.7,6638.0,289.73,290.08,288.69,288.7,6638.0
2022-08-03 13:30:00,288.66,289.39,287.34,288.01,22583.0,288.66,289.39,287.34,288.01,22583.0
2022-08-03 14:00:00,288.09,289.25,287.62,289.25,21905.0,288.09,289.25,287.62,289.25,21905.0
2022-08-03 14:30:00,289.22,289.99,288.56,288.83,29220.0,289.22,289.99,288.56,288.83,29220.0
2022-08-03 15:00:00,288.9,289.21,287.22,288.27,28811.0,288.9,289.21,287.22,288.27,28811.0
2022-08-03 15:30:00,288.31,289.0,287.25,287.42,67161.0,288.31,289.0,287.25,287.42,67161.0
2022-08-04 09:30:00,286.2,288.73,284.16,287.68,31566.0,286.2,288.73,284.16,287.68,31566.0
2022-08-04 10:00:00,287.67,289.73,286.4,289.4,24472.0,287.67,289.73,286.4,289.4,24472.0
2022-08-04 10:30:00,289.44,289.6,286.71,287.37,7843.0,289.44,289.6,286.71,287.37,7843.0
2022-08-04 11:00:00,287.94,288.24,286.98,287.39,6527.0,287.94,288.24,286.98,287.39,6527.0
2022-08-04 11:30:00,287.56,287.87,285.73,287.87,4314.0,287.56,287.87,285.73,287.87,4314.0
2022-08-04 12:00:00,287.47,287.55,286.64,287.37,5884.0,287.47,287.55,286.64,287.37,5884.0
2022-08-04 12:30:00,287.3,287.45,284.84,285.36,6912.0,287.3,287.45,284.84,285.36,6912.0
2022-08-04 13:00:00,285.6,286.14,285.1,285.4,8183.0,285.6,286.14,285.1,285.4,8183.0
2022-08-04 13:30:00,285.1,285.9,284.58,284.95,4407.0,285.1,285.9,284.58,284.95,4407.0
2022-08-04 14:00:00,284.9,285.31,283.0,283.97,7288.0,284.9,285.31,283.0,283.97,7288.0
2022-08-04 14:30:00,284.06,284.13,282.71,283.6,10166.0,284.06,284.13,282.71,283.6,10166.0
2022-08-04 15:00:00,283.25,284.33,282.78,283.91,9884.0,283.25,284.33,282.78,283.91,9884.0
2022-08-04 15:30:00,284.25,284.87,283.66,283.85,37064.0,284.25,284.87,283.66,283.85,37064.0
2022-08-05 09:30:00,281.5,285.05,279.85,283.82,22419.0,281.5,285.05,279.85,283.82,22419.0
2022-08-05 10:00:00,283.0,289.97,282.56,289.25,70713.0,283.0,289.97,282.56,289.25,70713.0
2022-08-05 10:30:00,289.46,289.83,286.68,287.46,7206.0,289.46,289.83,286.68,287.46,7206.0
2022-08-05 11:00:00,287.63,287.63,282.49,283.13,9445.0,287.63,287.63,282.49,283.13,9445.0
2022-08-05 11:30:00,283.38,284.72,282.42,282.52,13170.0,283.38,284.72,282.42,282.52,13170.0
2022-08-05 12:00:00,282.57,284.92,282.18,284.38,6343.0,282.57,284.92,282.18,284.38,6343.0
2022-08-05 12:30:00,283.63,284.78,283.16,284.78,6389.0,283.63,284.78,283.16,284.78,6389.0
2022-08-05 13:00:00,284.87,285.43,283.94,284.49,7545.0,284.87,285.43,283.94,284.49,7545.0
2022-08-05 13:30:00,284.96,285.26,284.06,284.06,2278.0,284.96,285.26,284.06,284.06,2278.0
2022-08-05 14:00:00,284.32,284.82,283.91,284.34,2736.0,284.32,284.82,283.91,284.34,2736.0
2022-08-05 14:30:00,283.5,285.95,283.5,285.07,6860.0,283.5,285.95,283.5,285.07,6860.0
2022-08-05 15:00:00,285.38,286.1,284.96,285.92,5949.0,285.38,286.1,284.96,285.92,5949.0
2022-08-05 15:30:00,286.31,287.85,285.69,286.74,36537.0,286.31,287.85,285.69,286.74,36537.0
2022-08-08 09:30:00,289.99,300.85,289.99,299.69,77491.0,289.99,300.85,289.99,299.69,77491.0
2022-08-08 10:00:00,300.01,302.2,299.46,302.04,112281.0,300.01,302.2,299.46,302.04,112281.0
2022-08-08 10:30:00,301.56,306.04,301.55,304.93,49581.0,301.56,306.04,301.55,304.93,49581.0
2022-08-08 11:00:00,304.73,305.83,301.7,301.71,25430.0,304.73,305.83,301.7,301.71,25430.0
2022-08-08 11:30:00,301.69,301.74,298.18,300.26,33216.0,301.69,301.74,298.18,300.26,33216.0
2022-08-08 12:00:00,300.26,301.53,296.89,297.27,31910.0,300.26,301.53,296.89,297.27,31910.0
2022-08-08 12:30:00,297.57,298.62,296.62,297.81,10483.0,297.57,298.62,296.62,297.81,10483.0
2022-08-08 13:00:00,297.72,298.3,297.0,297.0,7523.0,297.72,298.3,297.0,297.0,7523.0
2022-08-08 13:30:00,297.33,299.15,296.75,299.15,13934.0,297.33,299.15,296.75,299.15,13934.0
2022-08-08 14:00:00,298.54,298.54,296.38,297.61,9839.0,298.54,298.54,296.38,297.61,9839.0
2022-08-08 14:30:00,297.41,297.41,295.4,296.15,10200.0,297.41,297.41,295.4,296.15,10200.0
2022-08-08 15:00:00,295.93,297.51,295.6,297.24,14163.0,295.93,297.51,295.6,297.24,14163.0
2022-08-08 15:30:00,296.99,297.98,296.35,297.74,76138.0,296.99,297.98,296.35,297.74,76138.0
2022-08-09 09:30:00,293.04,293.73,285.68,286.49,34929.0,293.04,293.73,285.68,286.49,34929.0
2022-08-09 10:00:00,286.0,286.35,281.51,283.32,25202.0,286.0,286.35,281.51,283.32,25202.0
2022-08-09 10:30:00,283.08,283.74,279.92,280.01,15436.0,283.08,283.74,279.92,280.01,15436.0
2022-08-09 11:00:00,280.45,282.86,278.42,281.31,19041.0,280.45,282.86,278.42,281.31,19041.0
2022-08-09 11:30:00,281.05,281.87,280.35,280.44,30865.0,281.05,281.87,280.35,280.44,30865.0
2022-08-09 12:00:00,280.03,280.39,278.44,278.44,8859.0,280.03,280.39,278.44,278.44,8859.0
2022-08-09 12:30:00,278.63,278.78,277.12,277.57,9769.0,278.63,278.78,277.12,277.57,9769.0
2022-08-09 13:00:00,277.76,279.06,277.23,277.43,14180.0,277.76,279.06,277.23,277.43,14180.0
2022-08-09 13:30:00,277.33,278.29,275.51,278.13,16724.0,277.33,278.29,275.51,278.13,16724.0
2022-08-09 14:00:00,278.21,279.18,276.04,278.95,19355.0,278.21,279.18,276.04,278.95,19355.0
2022-08-09 14:30:00,279.3,280.99,278.62,280.59,24188.0,279.3,280.99,278.62,280.59,24188.0
2022-08-09 15:00:00,280.27,281.2,279.48,280.74,28146.0,280.27,281.2,279.48,280.74,28146.0
2022-08-09 15:30:00,280.84,283.42,280.73,283.19,95661.0,280.84,283.42,280.73,283.19,95661.0
2022-08-10 09:30:00,294.48,297.05,290.61,292.21,55853.0,294.48,297.05,290.61,292.21,55853.0
2022-08-10 10:00:00,291.77,295.0,290.41,292.38,23968.0,291.77,295.0,290.41,292.38,23968.0
2022-08-10 10:30:00,292.62,294.29,291.99,294.12,10281.0,292.62,294.29,291.99,294.12,10281.0
2022-08-10 11:00:00,294.18,296.26,293.0,294.56,17131.0,294.18,296.26,293.0,294.56,17131.0
2022-08-10 11:30:00,294.5,296.86,294.23,296.63,10843.0,294.5,296.86,294.23,296.63,10843.0
2022-08-10 12:00:00,296.79,298.61,296.23,297.94,13311.0,296.79,298.61,296.23,297.94,13311.0
2022-08-10 12:30:00,297.93,298.56,296.74,298.49,10009.0,297.93,298.56,296.74,298.49,10009.0
2022-08-10 13:00:00,298.16,299.41,297.99,298.02,14127.0,298.16,299.41,297.99,298.02,14127.0
2022-08-10 13:30:00,298.14,300.68,297.88,300.62,25122.0,298.14,300.68,297.88,300.62,25122.0
2022-08-10 14:00:00,300.52,300.95,298.38,300.06,20536.0,300.52,300.95,298.38,300.06,20536.0
2022-08-10 14:30:00,299.9,300.06,298.06,298.45,23039.0,299.9,300.06,298.06,298.45,23039.0
2022-08-10 15:00:00,298.56,298.72,296.99,298.14,14790.0,298.56,298.72,296.99,298.14,14790.0
2022-08-10 15:30:00,298.27,299.44,297.88,299.26,93862.0,298.27,299.44,297.88,299.26,93862.0
2022-08-11 09:30:00,308.0,310.1,303.43,306.39,85043.0,308.0,310.1,303.43,306.39,85043.0
2022-08-11 10:00:00,306.15,310.25,306.15,309.07,32419.0,306.15,310.25,306.15,309.07,32419.0
2022-08-11 10:30:00,309.09,310.0,305.05,307.91,26765.0,309.09,310.0,305.05,307.91,26765.0
2022-08-11 11:00:00,308.23,308.37,303.7,305.58,21467.0,308.23,308.37,303.7,305.58,21467.0
2022-08-11 11:30:00,305.59,306.45,300.13,301.46,41544.0,305.59,306.45,300.13,301.46,41544.0
2022-08-11 12:00:00,301.46,302.53,299.88,301.86,18890.0,301.46,302.53,299.88,301.86,18890.0
2022-08-11 12:30:00,302.5,305.11,302.49,305.11,11513.0,302.5,305.11,302.49,305.11,11513.0
2022-08-11 13:00:00,305.12,305.35,303.93,304.23,6651.0,305.12,305.35,303.93,304.23,6651.0
2022-08-11 13:30:00,304.44,305.31,303.36,303.37,7448.0,304.44,305.31,303.36,303.37,7448.0
2022-08-11 14:00:00,303.82,305.32,303.07,305.0,9053.0,303.82,305.32,303.07,305.0,9053.0
2022-08-11 14:30:00,304.94,304.94,303.07,303.79,8787.0,304.94,304.94,303.07,303.79,8787.0
2022-08-11 15:00:00,303.67,304.0,303.21,303.68,11602.0,303.67,304.0,303.21,303.68,11602.0
2022-08-11 15:30:00,303.96,304.59,303.18,303.38,76360.0,303.96,304.59,303.18,303.38,76360.0
2022-08-12 09:30:00,307.39,308.22,302.56,304.58,18288.0,307.39,308.22,302.56,304.58,18288.0
2022-08-12 10:00:00,304.29,309.54,303.23,308.0,15174.0,304.29,309.54,303.23,308.0,15174.0
2022-08-12 10:30:00,307.88,308.44,304.91,307.84,12643.0,307.88,308.44,304.91,307.84,12643.0
2022-08-12 11:00:00,307.9,308.67,306.38,306.39,10948.0,307.9,308.67,306.38,306.39,10948.0
2022-08-12 11:30:00,305.92,306.1,304.48,304.98,11713.0,305.92,306.1,304.48,304.98,11713.0
2022-08-12 12:00:00,305.51,306.34,305.4,306.34,8126.0,305.51,306.34,305.4,306.34,8126.0
2022-08-12 12:30:00,306.27,306.27,305.0,305.0,8867.0,306.27,306.27,305.0,305.0,8867.0
2022-08-12 13:00:00,305.0,305.21,304.06,304.94,10033.0,305.0,305.21,304.06,304.94,10033.0
2022-08-12 13:30:00,305.0,305.38,304.4,304.4,7919.0,305.0,305.38,304.4,304.4,7919.0
2022-08-12 14:00:00,304.41,304.71,303.57,303.99,9630.0,304.41,304.71,303.57,303.99,9630.0
2022-08-12 14:30:00,304.17,305.87,304.07,305.8,11478.0,304.17,305.87,304.07,305.8,11478.0
2022-08-12 15:00:00,305.92,306.61,305.4,305.86,11614.0,305.92,306.61,305.4,305.86,11614.0
2022-08-12 15:30:00,305.95,307.89,305.58,307.55,56724.0,305.95,307.89,305.58,307.55,56724.0
2022-08-15 09:30:00,307.56,311.6,305.0,310.6,42925.0,307.56,311.6,305.0,310.6,42925.0
2022-08-15 10:00:00,310.63,310.83,307.59,308.91,9453.0,310.63,310.83,307.59,308.91,9453.0
2022-08-15 10:30:00,309.39,310.54,307.59,308.69,14547.0,309.39,310.54,307.59,308.69,14547.0
2022-08-15 11:00:00,308.39,309.7,307.78,308.69,13637.0,308.39,309.7,307.78,308.69,13637.0
2022-08-15 11:30:00,308.69,314.92,308.68,314.88,28800.0,308.69,314.92,308.68,314.88,28800.0
2022-08-15 12:00:00,314.98,315.07,312.04,313.0,39525.0,314.98,315.07,312.04,313.0,39525.0
2022-08-15 12:30:00,313.54,313.84,311.11,312.15,17328.0,313.54,313.84,311.11,312.15,17328.0
2022-08-15 13:00:00,312.55,313.02,311.61,312.05,15921.0,312.55,313.02,311.61,312.05,15921.0
2022-08-15 13:30:00,312.37,312.73,310.51,311.85,9937.0,312.37,312.73,310.51,311.85,9937.0
2022-08-15 14:00:00,311.85,312.29,311.24,311.89,7574.0,311.85,312.29,311.24,311.89,7574.0
2022-08-15 14:30:00,311.96,314.98,311.95,313.85,12515.0,311.96,314.98,311.95,313.85,12515.0
2022-08-15 15:00:00,313.73,314.49,313.17,313.34,11483.0,313.73,314.49,313.17,313.34,11483.0
2022-08-15 15:30:00,313.25,314.48,312.21,312.32,53028.0,313.25,314.48,312.21,312.32,53028.0
2022-08-16 09:30:00,310.04,316.75,308.01,316.5,33155.0,310.04,316.75,308.01,316.5,33155.0
2022-08-16 10:00:00,316.21,316.4,313.73,315.7,17412.0,316.21,316.4,313.73,315.7,17412.0
2022-08-16 10:30:00,315.34,317.97,313.87,316.97,15329.0,315.34,317.97,313.87,316.97,15329.0
2022-08-16 11:00:00,316.53,323.69,316.53,323.69,23029.0,316.53,323.69,316.53,323.69,23029.0
2022-08-16 11:30:00,323.68,327.7,322.02,327.1,30445.0,323.68,327.7,322.02,327.1,30445.0
2022-08-16 12:00:00,327.5,328.73,326.56,327.37,29853.0,327.5,328.73,326.56,327.37,29853.0
2022-08-16 12:30:00,327.63,329.23,327.48,328.62,24869.0,327.63,329.23,327.48,328.62,24869.0
2022-08-16 13:00:00,328.62,334.74,328.61,334.73,43611.0,328.62,334.74,328.61,334.73,43611.0
2022-08-16 13:30:00,334.76,337.11,333.8,335.22,57767.0,334.76,337.11,333.8,335.22,57767.0
2022-08-16 14:00:00,335.15,338.61,334.51,337.25,42308.0,335.15,338.61,334.51,337.25,42308.0
2022-08-16 14:30:00,336.89,337.77,333.21,334.86,76792.0,336.89,337.77,333.21,334.86,76792.0
2022-08-16 15:00:00,334.69,334.69,330.97,331.24,31986.0,334.69,334.69,330.97,331.24,31986.0
2022-08-16 15:30:00,331.4,331.92,329.06,329.17,88647.0,331.4,331.92,329.06,329.17,88647.0
2022-08-17 09:30:00,321.0,325.19,319.6,323.31,45950.0,321.0,325.19,319.6,323.31,45950.0
2022-08-17 10:00:00,322.82,322.83,316.58,317.56,32788.0,322.82,322.83,316.58,317.56,32788.0
2022-08-17 10:30:00,316.76,316.98,311.63,311.65,37514.0,316.76,316.98,311.63,311.65,37514.0
2022-08-17 11:00:00,312.19,314.7,311.81,313.24,31409.0,312.19,314.7,311.81,313.24,31409.0
2022-08-17 11:30:00,313.27,313.66,310.08,312.22,20402.0,313.27,313.66,310.08,312.22,20402.0
2022-08-17 12:00:00,312.03,312.77,311.05,312.42,15285.0,312.03,312.77,311.05,312.42,15285.0
2022-08-17 12:30:00,312.52,312.99,311.57,312.16,6318.0,312.52,312.99,311.57,312.16,6318.0
2022-08-17 13:00:00,312.25,314.67,311.33,313.77,17264.0,312.25,314.67,311.33,313.77,17264.0
2022-08-17 13:30:00,313.45,314.6,312.67,313.6,10851.0,313.45,314.6,312.67,313.6,10851.0
2022-08-17 14:00:00,313.98,318.73,313.97,317.29,26370.0,313.98,318.73,313.97,317.29,26370.0
2022-08-17 14:30:00,317.33,318.6,314.63,314.68,19565.0,317.33,318.6,314.63,314.68,19565.0
2022-08-17 15:00:00,315.1,316.41,313.71,314.42,21565.0,315.1,316.41,313.71,314.42,21565.0
2022-08-17 15:30:00,314.11,314.79,312.4,312.55,74091.0,314.11,314.79,312.4,312.55,74091.0
2022-08-18 09:30:00,311.0,311.07,306.35,308.04,26291.0,311.0,311.07,306.35,308.04,26291.0
2022-08-18 10:00:00,307.75,310.0,306.34,309.39,9617.0,307.75,310.0,306.34,309.39,9617.0
2022-08-18 10:30:00,308.63,312.61,308.5,310.45,12579.0,308.63,312.61,308.5,310.45,12579.0
2022-08-18 11:00:00,311.12,311.96,310.3,310.94,18461.0,311.12,311.96,310.3,310.94,18461.0
2022-08-18 11:30:00,311.26,313.0,310.21,310.22,6803.0,311.26,313.0,310.21,310.22,6803.0
2022-08-18 12:00:00,310.21,310.66,307.85,307.85,10794.0,310.21,310.66,307.85,307.85,10794.0
2022-08-18 12:30:00,308.09,308.99,307.23,308.17,9420.0,308.09,308.99,307.23,308.17,9420.0
2022-08-18 13:00:00,308.59,310.38,308.4,309.86,20646.0,308.59,310.38,308.4,309.86,20646.0
2022-08-18 13:30:00,310.29,310.42,308.44,308.44,5607.0,310.29,310.42,308.44,308.44,5607.0
2022-08-18 14:00:00,308.26,309.16,307.72,307.88,7373.0,308.26,309.16,307.72,307.88,7373.0
2022-08-18 14:30:00,307.74,309.42,307.08,309.22,9809.0,307.74,309.42,307.08,309.22,9809.0
2022-08-18 15:00:00,309.1,311.09,309.08,310.49,9129.0,309.1,311.09,309.08,310.49,9129.0
2022-08-18 15:30:00,310.71,311.9,310.37,311.42,40080.0,310.71,311.9,310.37,311.42,40080.0
2022-08-19 09:30:00,307.85,308.37,300.93,301.35,30208.0,307.85,308.37,300.93,301.35,30208.0
2022-08-19 10:00:00,301.13,302.28,296.4,298.29,28314.0,301.13,302.28,296.4,298.29,28314.0
2022-08-19 10:30:00,298.85,300.0,296.32,296.65,25830.0,298.85,300.0,296.32,296.65,25830.0
2022-08-19 11:00:00,296.7,297.56,295.34,296.6,29056.0,296.7,297.56,295.34,296.6,29056.0
2022-08-19 11:30:00,296.6,298.76,296.6,297.55,12689.0,296.6,298.76,296.6,297.55,12689.0
2022-08-19 12:00:00,297.55,299.11,297.46,297.83,20230.0,297.55,299.11,297.46,297.83,20230.0
2022-08-19 12:30:00,297.83,299.04,297.65,298.16,22740.0,297.83,299.04,297.65,298.16,22740.0
2022-08-19 13:00:00,298.93,298.93,295.52,295.74,13362.0,298.93,298.93,295.52,295.74,13362.0
2022-08-19 13:30:00,295.54,298.15,295.47,298.13,9400.0,295.54,298.15,295.47,298.13,9400.0
2022-08-19 14:00:00,298.05,298.05,297.02,297.09,10962.0,298.05,298.05,297.02,297.09,10962.0
2022-08-19 14:30:00,297.48,298.75,297.18,297.49,8151.0,297.48,298.75,297.18,297.49,8151.0
2022-08-19 15:00:00,297.42,299.0,296.5,298.62,10379.0,297.42,299.0,296.5,298.62,10379.0
2022-08-19 15:30:00,298.46,299.16,298.01,298.16,54505.0,298.46,299.16,298.01,298.16,54505.0
2022-08-22 09:30:00,290.01,292.24,286.64,290.85,24790.0,290.01,292.24,286.64,290.85,24790.0
2022-08-22 10:00:00,290.49,290.53,285.27,285.95,22832.0,290.49,290.53,285.27,285.95,22832.0
2022-08-22 10:30:00,286.37,289.86,286.29,288.67,11842.0,286.37,289.86,286.29,288.67,11842.0
2022-08-22 11:00:00,288.55,291.89,288.27,291.08,11566.0,288.55,291.89,288.27,291.08,11566.0
2022-08-22 11:30:00,290.82,296.05,290.82,294.38,42241.0,290.82,296.05,290.82,294.38,42241.0
2022-08-22 12:00:00,294.34,294.78,291.72,293.08,23243.0,294.34,294.78,291.72,293.08,23243.0
2022-08-22 12:30:00,292.89,294.07,292.77,293.1,13962.0,292.89,294.07,292.77,293.1,13962.0
2022-08-22 13:00:00,292.94,294.83,292.57,294.09,14957.0,292.94,294.83,292.57,294.09,14957.0
2022-08-22 13:30:00,294.09,294.81,293.57,293.57,7077.0,294.09,294.81,293.57,293.57,7077.0
2022-08-22 14:00:00,293.28,293.51,292.43,293.35,5980.0,293.28,293.51,292.43,293.35,5980.0
2022-08-22 14:30:00,293.16,293.16,291.48,291.81,9275.0,293.16,293.16,291.48,291.81,9275.0
2022-08-22 15:00:00,291.88,293.27,291.81,291.81,12551.0,291.88,293.27,291.81,291.81,12551.0
2022-08-22 15:30:00,291.93,293.95,290.99,293.28,70094.0,291.93,293.95,290.99,293.28,70094.0
2022-08-23 09:30:00,296.07,299.15,294.46,298.02,12970.0,296.07,299.15,294.46,298.02,12970.0
2022-08-23 10:00:00,297.97,299.54,295.87,296.85,13753.0,297.97,299.54,295.87,296.85,13753.0
2022-08-23 10:30:00,296.15,297.51,293.62,294.48,15045.0,296.15,297.51,293.62,294.48,15045.0
2022-08-23 11:00:00,294.7,297.29,294.03,295.01,11879.0,294.7,297.29,294.03,295.01,11879.0
2022-08-23 11:30:00,295.12,295.52,293.6,294.59,15054.0,295.12,295.52,293.6,294.59,15054.0
2022-08-23 12:00:00,294.44,295.12,293.63,294.54,8833.0,294.44,295.12,293.63,294.54,8833.0
2022-08-23 12:30:00,294.03,294.61,293.18,294.05,8426.0,294.03,294.61,293.18,294.05,8426.0
2022-08-23 13:00:00,294.21,294.54,292.0,293.1,9031.0,294.21,294.54,292.0,293.1,9031.0
2022-08-23 13:30:00,292.78,293.28,290.6,290.83,8428.0,292.78,293.28,290.6,290.83,8428.0
2022-08-23 14:00:00,290.79,294.5,290.79,294.5,7821.0,290.79,294.5,290.79,294.5,7821.0
2022-08-23 14:30:00,294.22,294.51,292.5,293.14,11919.0,294.22,294.51,292.5,293.14,11919.0
2022-08-23 15:00:00,293.01,293.45,292.22,292.74,9655.0,293.01,293.45,292.22,292.74,9655.0
2022-08-23 15:30:00,292.75,294.21,292.75,292.8,59729.0,292.75,294.21,292.75,292.8,59729.0
2022-08-24 09:30:00,292.95,294.66,288.6,293.46,12043.0,292.95,294.66,288.6,293.46,12043.0
2022-08-24 10:00:00,293.98,295.53,291.81,294.38,8828.0,293.98,295.53,291.81,294.38,8828.0
2022-08-24 10:30:00,294.42,294.96,293.09,293.57,6200.0,294.42,294.96,293.09,293.57,6200.0
2022-08-24 11:00:00,293.62,297.14,293.62,296.33,11580.0,293.62,297.14,293.62,296.33,11580.0
2022-08-24 11:30:00,296.68,297.01,294.44,296.3,17628.0,296.68,297.01,294.44,296.3,17628.0
2022-08-24 12:00:00,296.59,297.03,296.35,296.68,3439.0,296.59,297.03,296.35,296.68,3439.0
2022-08-24 12:30:00,296.31,296.31,294.56,295.21,4320.0,296.31,296.31,294.56,295.21,4320.0
2022-08-24 13:00:00,295.46,295.86,293.39,293.56,4800.0,295.46,295.86,293.39,293.56,4800.0
2022-08-24 13:30:00,293.79,293.79,292.75,292.78,8842.0,293.79,293.79,292.75,292.78,8842.0
2022-08-24 14:00:00,292.91,294.04,292.52,293.07,5000.0,292.91,294.04,292.52,293.07,5000.0
2022-08-24 14:30:00,292.93,293.52,292.31,293.49,6240.0,292.93,293.52,292.31,293.49,6240.0
2022-08-24 15:00:00,293.39,293.91,293.05,293.1,4600.0,293.39,293.91,293.05,293.1,4600.0
2022-08-24 15:30:00,293.1,293.29,291.65,292.74,60669.0,293.1,293.29,291.65,292.74,60669.0
2022-08-25 09:30:00,295.0,298.17,293.35,295.93,27636.0,295.0,298.17,293.35,295.93,27636.0
2022-08-25 10:00:00,296.35,298.48,292.93,294.99,27561.0,296.35,298.48,292.93,294.99,27561.0
2022-08-25 10:30:00,294.57,299.17,294.36,296.5,30277.0,294.57,299.17,294.36,296.5,30277.0
2022-08-25 11:00:00,295.68,295.68,292.48,293.21,8660.0,295.68,295.68,292.48,293.21,8660.0
2022-08-25 11:30:00,293.49,294.38,292.7,293.19,8527.0,293.49,294.38,292.7,293.19,8527.0
2022-08-25 12:00:00,293.58,293.58,291.69,292.78,7767.0,293.58,293.58,291.69,292.78,7767.0
2022-08-25 12:30:00,292.84,293.7,292.26,293.38,5470.0,292.84,293.7,292.26,293.38,5470.0
2022-08-25 13:00:00,293.31,294.69,293.31,294.24,5338.0,293.31,294.69,293.31,294.24,5338.0
2022-08-25 13:30:00,294.12,295.57,293.85,294.46,7738.0,294.12,295.57,293.85,294.46,7738.0
2022-08-25 14:00:00,294.49,294.73,293.36,294.39,7908.0,294.49,294.73,293.36,294.39,7908.0
2022-08-25 14:30:00,294.44,294.44,293.11,294.07,8847.0,294.44,294.44,293.11,294.07,8847.0
2022-08-25 15:00:00,294.14,295.57,293.97,295.01,11481.0,294.14,295.57,293.97,295.01,11481.0
2022-08-25 15:30:00,295.04,295.09,293.37,294.64,75335.0,295.04,295.09,293.37,294.64,75335.0
2022-08-26 09:30:00,293.34,295.13,284.0,284.35,69375.0,293.34,295.13,284.0,284.35,69375.0
2022-08-26 10:00:00,284.03,284.97,276.02,278.79,117788.0,284.03,284.97,276.02,278.79,117788.0
2022-08-26 10:30:00,277.81,279.21,275.13,275.74,53055.0,277.81,279.21,275.13,275.74,53055.0
2022-08-26 11:00:00,275.55,275.68,272.0,274.15,40612.0,275.55,275.68,272.0,274.15,40612.0
2022-08-26 11:30:00,274.43,275.22,272.14,272.14,26923.0,274.43,275.22,272.14,272.14,26923.0
2022-08-26 12:00:00,272.57,272.97,270.72,272.15,32063.0,272.57,272.97,270.72,272.15,32063.0
2022-08-26 12:30:00,272.5,272.65,269.53,270.24,32330.0,272.5,272.65,269.53,270.24,32330.0
2022-08-26 13:00:00,270.0,270.71,269.1,269.54,23153.0,270.0,270.71,269.1,269.54,23153.0
2022-08-26 13:30:00,269.42,269.42,267.4,267.65,25994.0,269.42,269.42,267.4,267.65,25994.0
2022-08-26 14:00:00,267.66,268.46,266.87,267.49,29597.0,267.66,268.46,266.87,267.49,29597.0
2022-08-26 14:30:00,267.48,267.51,265.5,265.73,41196.0,267.48,267.51,265.5,265.73,41196.0
2022-08-26 15:00:00,265.92,267.59,265.21,266.15,49780.0,265.92,267.59,265.21,266.15,49780.0
2022-08-26 15:30:00,266.22,268.29,264.83,266.9,179858.0,266.22,268.29,264.83,266.9,179858.0
2022-08-29 09:30:00,263.82,270.37,263.82,267.98,34674.0,263.82,270.37,263.82,267.98,34674.0
2022-08-29 10:00:00,266.92,269.67,266.29,267.76,23463.0,266.92,269.67,266.29,267.76,23463.0
2022-08-29 10:30:00,267.47,268.29,266.07,267.11,14846.0,267.47,268.29,266.07,267.11,14846.0
2022-08-29 11:00:00,266.53,268.26,265.62,266.16,11747.0,266.53,268.26,265.62,266.16,11747.0
2022-08-29 11:30:00,265.93,269.0,265.4,268.52,11829.0,265.93,269.0,265.4,268.52,11829.0
2022-08-29 12:00:00,268.88,269.68,268.54,268.54,8225.0,268.88,269.68,268.54,268.54,8225.0
2022-08-29 12:30:00,268.51,269.41,267.51,268.93,7257.0,268.51,269.41,267.51,268.93,7257.0
2022-08-29 13:00:00,269.24,270.06,269.24,269.95,15369.0,269.24,270.06,269.24,269.95,15369.0
2022-08-29 13:30:00,269.99,270.33,269.18,269.45,14766.0,269.99,270.33,269.18,269.45,14766.0
2022-08-29 14:00:00,269.24,269.68,268.72,268.91,16530.0,269.24,269.68,268.72,268.91,16530.0
2022-08-29 14:30:00,268.46,269.08,266.88,267.88,14553.0,268.46,269.08,266.88,267.88,14553.0
2022-08-29 15:00:00,268.04,269.01,267.67,268.18,13084.0,268.04,269.01,267.67,268.18,13084.0
2022-08-29 15:30:00,268.23,268.7,266.5,267.05,66096.0,268.23,268.7,266.5,267.05,66096.0
2022-08-30 09:30:00,272.43,272.43,266.35,268.95,27899.0,272.43,272.43,266.35,268.95,27899.0
2022-08-30 10:00:00,267.92,269.93,266.44,268.84,20766.0,267.92,269.93,266.44,268.84,20766.0
2022-08-30 10:30:00,268.36,268.36,262.89,266.14,16213.0,268.36,268.36,262.89,266.14,16213.0
2022-08-30 11:00:00,266.51,266.81,263.76,265.23,10988.0,266.51,266.81,263.76,265.23,10988.0
2022-08-30 11:30:00,265.37,266.35,264.11,264.63,10683.0,265.37,266.35,264.11,264.63,10683.0
2022-08-30 12:00:00,264.66,265.95,264.58,264.92,9505.0,264.66,265.95,264.58,264.92,9505.0
2022-08-30 12:30:00,265.11,265.11,263.42,263.91,8837.0,265.11,265.11,263.42,263.91,8837.0
2022-08-30 13:00:00,263.92,264.5,262.74,263.16,8034.0,263.92,264.5,262.74,263.16,8034.0
2022-08-30 13:30:00,263.16,265.09,263.16,264.41,7951.0,263.16,265.09,263.16,264.41,7951.0
2022-08-30 14:00:00,264.5,265.38,263.88,264.48,7903.0,264.5,265.38,263.88,264.48,7903.0
2022-08-30 14:30:00,265.03,266.0,265.02,265.82,10769.0,265.03,266.0,265.02,265.82,10769.0
2022-08-30 15:00:00,265.57,267.62,265.42,265.81,13451.0,265.57,267.62,265.42,265.81,13451.0
2022-08-30 15:30:00,265.81,266.61,264.22,265.67,57935.0,265.81,266.61,264.22,265.67,57935.0
2022-08-31 09:30:00,266.77,268.11,262.01,262.3,14346.0,266.77,268.11,262.01,262.3,14346.0
2022-08-31 10:00:00,261.07,262.87,259.29,259.29,23920.0,261.07,262.87,259.29,259.29,23920.0
2022-08-31 10:30:00,259.76,260.36,257.74,259.43,30308.0,259.76,260.36,257.74,259.43,30308.0
2022-08-31 11:00:00,259.67,260.55,258.63,260.17,23187.0,259.67,260.55,258.63,260.17,23187.0
2022-08-31 11:30:00,259.96,262.39,259.49,262.39,24887.0,259.96,262.39,259.49,262.39,24887.0
2022-08-31 12:00:00,262.41,262.48,260.12,260.34,7095.0,262.41,262.48,260.12,260.34,7095.0
2022-08-31 12:30:00,260.37,261.59,260.08,260.08,8956.0,260.37,261.59,260.08,260.08,8956.0
2022-08-31 13:00:00,260.1,260.1,257.38,257.5,9168.0,260.1,260.1,257.38,257.5,9168.0
2022-08-31 13:30:00,257.43,257.57,256.21,256.78,11113.0,257.43,257.57,256.21,256.78,11113.0
2022-08-31 14:00:00,256.79,257.62,256.13,256.65,12521.0,256.79,257.62,256.13,256.65,12521.0
2022-08-31 14:30:00,256.28,256.48,254.92,255.52,17929.0,256.28,256.48,254.92,255.52,17929.0
2022-08-31 15:00:00,255.46,257.74,255.3,255.79,16733.0,255.46,257.74,255.3,255.79,16733.0
2022-08-31 15:30:00,255.64,257.61,255.61,256.1,93377.0,255.64,257.61,255.61,256.1,93377.0
2022-09-01 09:30:00,252.5,254.0,248.52,249.66,35166.0,252.5,254.0,248.52,249.66,35166.0
2022-09-01 10:00:00,249.76,250.33,247.2,249.61,43077.0,249.76,250.33,247.2,249.61,43077.0
2022-09-01 10:30:00,249.77,250.15,246.66,247.0,35618.0,249.77,250.15,246.66,247.0,35618.0
2022-09-01 11:00:00,246.83,248.83,246.62,248.25,16259.0,246.83,248.83,246.62,248.25,16259.0
2022-09-01 11:30:00,248.51,249.51,247.5,248.27,13191.0,248.51,249.51,247.5,248.27,13191.0
2022-09-01 12:00:00,248.47,248.69,247.75,248.69,12498.0,248.47,248.69,247.75,248.69,12498.0
2022-09-01 12:30:00,248.51,250.0,248.22,250.0,10694.0,248.51,250.0,248.22,250.0,10694.0
2022-09-01 13:00:00,249.7,251.94,249.7,251.93,10526.0,249.7,251.94,249.7,251.93,10526.0
2022-09-01 13:30:00,251.7,251.7,250.29,250.66,8604.0,251.7,251.7,250.29,250.66,8604.0
2022-09-01 14:00:00,250.27,252.02,249.92,251.85,8773.0,250.27,252.02,249.92,251.85,8773.0
2022-09-01 14:30:00,251.92,254.05,251.92,253.21,33974.0,251.92,254.05,251.92,253.21,33974.0
2022-09-01 15:00:00,253.31,254.91,252.3,252.44,24462.0,253.31,254.91,252.3,252.44,24462.0
2022-09-01 15:30:00,252.08,253.15,250.6,252.84,70421.0,252.08,253.15,250.6,252.84,70421.0
2022-09-02 09:30:00,255.4,255.81,248.97,250.94,16848.0,255.4,255.81,248.97,250.94,16848.0
2022-09-02 10:00:00,250.96,253.73,249.34,253.34,24805.0,250.96,253.73,249.34,253.34,24805.0
2022-09-02 10:30:00,253.58,256.54,253.46,254.73,19106.0,253.58,256.54,253.46,254.73,19106.0
2022-09-02 11:00:00,255.61,256.6,254.97,255.86,18851.0,255.61,256.6,254.97,255.86,18851.0
2022-09-02 11:30:00,256.12,257.38,255.62,257.23,12942.0,256.12,257.38,255.62,257.23,12942.0
2022-09-02 12:00:00,257.23,257.81,254.69,254.69,13048.0,257.23,257.81,254.69,254.69,13048.0
2022-09-02 12:30:00,254.93,255.18,252.81,254.03,6844.0,254.93,255.18,252.81,254.03,6844.0
2022-09-02 13:00:00,253.8,253.8,250.82,251.0,10709.0,253.8,253.8,250.82,251.0,10709.0
2022-09-02 13:30:00,250.81,251.39,249.42,250.1,8358.0,250.81,251.39,249.42,250.1,8358.0
2022-09-02 14:00:00,250.31,251.98,250.13,251.81,8622.0,250.31,251.98,250.13,251.81,8622.0
2022-09-02 14:30:00,251.72,252.89,251.52,251.8,8754.0,251.72,252.89,251.52,251.8,8754.0
2022-09-02 15:00:00,252.22,253.0,251.4,252.76,18397.0,252.22,253.0,251.4,252.76,18397.0
2022-09-02 15:30:00,252.72,252.84,250.36,252.07,56571.0,252.72,252.84,250.36,252.07,56571.0
2022-09-06 09:30:00,255.41,255.9,246.67,247.34,31234.0,255.41,255.9,246.67,247.34,31234.0
2022-09-06 10:00:00,248.1,248.1,241.5,244.45,44093.0,248.1,248.1,241.5,244.45,44093.0
2022-09-06 10:30:00,244.54,247.16,243.31,246.45,28257.0,244.54,247.16,243.31,246.45,28257.0
2022-09-06 11:00:00,246.1,246.85,244.86,246.51,37301.0,246.1,246.85,244.86,246.51,37301.0
2022-09-06 11:30:00,246.27,248.56,246.07,248.37,20631.0,246.27,248.56,246.07,248.37,20631.0
2022-09-06 12:00:00,248.4,249.0,245.96,246.57,19606.0,248.4,249.0,245.96,246.57,19606.0
2022-09-06 12:30:00,246.84,247.63,245.15,245.17,20060.0,246.84,247.63,245.15,245.17,20060.0
2022-09-06 13:00:00,245.29,245.29,243.65,243.66,15320.0,245.29,245.29,243.65,243.66,15320.0
2022-09-06 13:30:00,243.41,244.45,242.53,243.33,13376.0,243.41,244.45,242.53,243.33,13376.0
2022-09-06 14:00:00,243.34,244.1,242.31,242.31,18697.0,243.34,244.1,242.31,242.31,18697.0
2022-09-06 14:30:00,242.63,243.31,241.65,242.55,29818.0,242.63,243.31,241.65,242.55,29818.0
2022-09-06 15:00:00,242.83,243.98,241.53,242.85,40268.0,242.83,243.98,241.53,242.85,40268.0
2022-09-06 15:30:00,242.69,244.27,242.14,243.7,99419.0,242.69,244.27,242.14,243.7,99419.0
2022-09-07 09:30:00,243.44,248.29,241.87,245.76,36533.0,243.44,248.29,241.87,245.76,36533.0
2022-09-07 10:00:00,245.59,247.07,244.22,246.39,26104.0,245.59,247.07,244.22,246.39,26104.0
2022-09-07 10:30:00,246.77,247.72,246.34,247.58,38107.0,246.77,247.72,246.34,247.58,38107.0
2022-09-07 11:00:00,247.3,249.14,246.96,248.36,13690.0,247.3,249.14,246.96,248.36,13690.0
2022-09-07 11:30:00,248.1,250.96,247.93,250.9,13837.0,248.1,250.96,247.93,250.9,13837.0
2022-09-07 12:00:00,251.09,252.45,250.42,252.45,17402.0,251.09,252.45,250.42,252.45,17402.0
2022-09-07 12:30:00,252.45,253.99,251.7,252.68,36779.0,252.45,253.99,251.7,252.68,36779.0
2022-09-07 13:00:00,252.7,252.96,251.93,252.29,18592.0,252.7,252.96,251.93,252.29,18592.0
2022-09-07 13:30:00,252.53,254.56,252.4,254.2,10633.0,252.53,254.56,252.4,254.2,10633.0
2022-09-07 14:00:00,254.22,255.5,253.67,254.21,14856.0,254.22,255.5,253.67,254.21,14856.0
2022-09-07 14:30:00,254.5,256.34,254.39,256.22,14919.0,254.5,256.34,254.39,256.22,14919.0
2022-09-07 15:00:00,256.17,257.57,256.08,256.95,45414.0,256.17,257.57,256.08,256.95,45414.0
2022-09-07 15:30:00,257.21,258.17,256.73,258.06,123174.0,257.21,258.17,256.73,258.06,123174.0
2022-09-08 09:30:00,251.46,259.52,250.0,256.87,67697.0,251.46,259.52,250.0,256.87,67697.0
2022-09-08 10:00:00,258.05,259.28,254.83,257.31,27931.0,258.05,259.28,254.83,257.31,27931.0
2022-09-08 10:30:00,256.95,259.4,256.94,259.26,15275.0,256.95,259.4,256.94,259.26,15275.0
2022-09-08 11:00:00,259.3,260.16,258.7,259.77,17840.0,259.3,260.16,258.7,259.77,17840.0
2022-09-08 11:30:00,259.54,260.76,258.74,259.81,24546.0,259.54,260.76,258.74,259.81,24546.0
2022-09-08 12:00:00,259.6,259.61,256.24,257.5,29718.0,259.6,259.61,256.24,257.5,29718.0
2022-09-08 12:30:00,257.67,259.39,257.66,259.32,11865.0,257.67,259.39,257.66,259.32,11865.0
2022-09-08 13:00:00,259.26,260.41,258.42,259.91,18672.0,259.26,260.41,258.42,259.91,18672.0
2022-09-08 13:30:00,259.88,261.22,259.35,260.46,24374.0,259.88,261.22,259.35,260.46,24374.0
2022-09-08 14:00:00,260.51,262.12,260.51,261.72,34594.0,260.51,262.12,260.51,261.72,34594.0
2022-09-08 14:30:00,262.03,262.33,259.38,261.0,60131.0,262.03,262.33,259.38,261.0,60131.0
2022-09-08 15:00:00,261.01,263.6,259.93,262.53,112191.0,261.01,263.6,259.93,262.53,112191.0
2022-09-08 15:30:00,262.65,263.15,261.62,262.87,199334.0,262.65,263.15,261.62,262.87,199334.0
2022-09-09 09:30:00,265.59,272.77,263.99,271.5,235457.0,265.59,272.77,263.99,271.5,235457.0
2022-09-09 10:00:00,271.31,278.41,271.23,277.08,105095.0,271.31,278.41,271.23,277.08,105095.0
2022-09-09 10:30:00,276.94,279.97,276.13,276.29,85766.0,276.94,279.97,276.13,276.29,85766.0
2022-09-09 11:00:00,276.43,276.43,268.06,272.3,154680.0,276.43,276.43,268.06,272.3,154680.0
2022-09-09 11:30:00,272.41,273.93,270.03,273.06,78373.0,272.41,273.93,270.03,273.06,78373.0
2022-09-09 12:00:00,272.88,273.9,271.66,273.06,62464.0,272.88,273.9,271.66,273.06,62464.0
2022-09-09 12:30:00,273.45,277.5,272.93,275.8,75241.0,273.45,277.5,272.93,275.8,75241.0
2022-09-09 13:00:00,275.81,278.3,275.03,277.59,34605.0,275.81,278.3,275.03,277.59,34605.0
2022-09-09 13:30:00,277.64,277.78,274.84,275.36,25189.0,277.64,277.78,274.84,275.36,25189.0
2022-09-09 14:00:00,275.09,277.07,274.8,276.72,33310.0,275.09,277.07,274.8,276.72,33310.0
2022-09-09 14:30:00,276.67,276.96,274.3,276.58,55072.0,276.67,276.96,274.3,276.58,55072.0
2022-09-09 15:00:00,276.57,277.62,275.52,275.59,41249.0,276.57,277.62,275.52,275.59,41249.0
2022-09-09 15:30:00,275.68,276.3,273.44,273.48,162245.0,275.68,276.3,273.44,273.48,162245.0
2022-09-12 09:30:00,274.01,289.07,274.01,285.44,82074.0,274.01,289.07,274.01,285.44,82074.0
2022-09-12 10:00:00,285.5,287.41,283.46,285.24,39219.0,285.5,287.41,283.46,285.24,39219.0
2022-09-12 10:30:00,285.26,285.91,278.03,278.82,33697.0,285.26,285.91,278.03,278.82,33697.0
2022-09-12 11:00:00,278.26,280.76,277.0,280.56,39290.0,278.26,280.76,277.0,280.56,39290.0
2022-09-12 11:30:00,280.37,280.92,277.55,278.45,12793.0,280.37,280.92,277.55,278.45,12793.0
2022-09-12 12:00:00,278.51,279.35,277.55,278.28,23238.0,278.51,279.35,277.55,278.28,23238.0
2022-09-12 12:30:00,278.28,280.8,278.01,280.56,21876.0,278.28,280.8,278.01,280.56,21876.0
2022-09-12 13:00:00,280.53,280.98,278.64,280.04,27274.0,280.53,280.98,278.64,280.04,27274.0
2022-09-12 13:30:00,279.9,280.01,278.11,279.6,11561.0,279.9,280.01,278.11,279.6,11561.0
2022-09-12 14:00:00,279.44,279.46,277.11,279.19,28015.0,279.44,279.46,277.11,279.19,28015.0
2022-09-12 14:30:00,279.06,279.9,278.96,279.06,23838.0,279.06,279.9,278.96,279.06,23838.0
2022-09-12 15:00:00,279.07,279.58,277.91,278.9,21906.0,279.07,279.58,277.91,278.9,21906.0
2022-09-12 15:30:00,278.92,278.97,277.21,277.62,99380.0,278.92,278.97,277.21,277.62,99380.0
2022-09-13 09:30:00,265.39,270.0,263.83,268.19,47845.0,265.39,270.0,263.83,268.19,47845.0
2022-09-13 10:00:00,268.11,269.08,265.68,267.29,38844.0,268.11,269.08,265.68,267.29,38844.0
2022-09-13 10:30:00,267.6,268.01,262.69,264.56,58905.0,267.6,268.01,262.69,264.56,58905.0
2022-09-13 11:00:00,264.57,265.29,262.0,263.91,22210.0,264.57,265.29,262.0,263.91,22210.0
2022-09-13 11:30:00,263.84,264.91,262.5,264.71,30622.0,263.84,264.91,262.5,264.71,30622.0
2022-09-13 12:00:00,265.22,266.25,263.99,264.17,24021.0,265.22,266.25,263.99,264.17,24021.0
2022-09-13 12:30:00,264.01,264.57,263.13,263.13,7601.0,264.01,264.57,263.13,263.13,7601.0
2022-09-13 13:00:00,263.33,264.21,263.0,264.06,10615.0,263.33,264.21,263.0,264.06,10615.0
2022-09-13 13:30:00,263.96,264.23,262.27,263.09,13725.0,263.96,264.23,262.27,263.09,13725.0
2022-09-13 14:00:00,263.08,263.49,261.76,261.76,14990.0,263.08,263.49,261.76,261.76,14990.0
2022-09-13 14:30:00,261.45,261.84,259.85,260.31,35607.0,261.45,261.84,259.85,260.31,35607.0
2022-09-13 15:00:00,260.45,260.6,259.23,259.23,95949.0,260.45,260.6,259.23,259.23,95949.0
2022-09-13 15:30:00,259.05,263.18,258.89,262.12,182862.0,259.05,263.18,258.89,262.12,182862.0
2022-09-14 09:30:00,265.24,266.87,259.95,263.44,41842.0,265.24,266.87,259.95,263.44,41842.0
2022-09-14 10:00:00,263.81,263.81,259.37,259.61,36585.0,263.81,263.81,259.37,259.61,36585.0
2022-09-14 10:30:00,259.41,265.07,259.34,263.71,29296.0,259.41,265.07,259.34,263.71,29296.0
2022-09-14 11:00:00,264.25,265.34,263.64,263.65,19340.0,264.25,265.34,263.64,263.65,19340.0
2022-09-14 11:30:00,263.6,265.18,263.14,263.14,11912.0,263.6,265.18,263.14,263.14,11912.0
2022-09-14 12:00:00,262.62,262.62,260.79,260.99,17835.0,262.62,262.62,260.79,260.99,17835.0
2022-09-14 12:30:00,261.22,262.59,260.86,261.71,28331.0,261.22,262.59,260.86,261.71,28331.0
2022-09-14 13:00:00,262.18,262.62,260.7,260.88,12133.0,262.18,262.62,260.7,260.88,12133.0
2022-09-14 13:30:00,260.96,261.05,259.31,260.22,18542.0,260.96,261.05,259.31,260.22,18542.0
2022-09-14 14:00:00,260.44,261.2,259.48,261.06,15840.0,260.44,261.2,259.48,261.06,15840.0
2022-09-14 14:30:00,261.08,261.74,260.22,260.37,8578.0,261.08,261.74,260.22,260.37,8578.0
2022-09-14 15:00:00,260.44,260.9,258.27,259.83,29260.0,260.44,260.9,258.27,259.83,29260.0
2022-09-14 15:30:00,259.64,263.04,258.92,262.65,96266.0,259.64,263.04,258.92,262.65,96266.0
2022-09-15 09:30:00,261.04,270.85,260.01,269.23,49008.0,261.04,270.85,260.01,269.23,49008.0
2022-09-15 10:00:00,269.5,271.52,266.66,266.74,40807.0,269.5,271.52,266.66,266.74,40807.0
2022-09-15 10:30:00,266.83,267.64,262.9,263.16,47422.0,266.83,267.64,262.9,263.16,47422.0
2022-09-15 11:00:00,262.89,265.05,261.08,261.71,148568.0,262.89,265.05,261.08,261.71,148568.0
2022-09-15 11:30:00,262.29,262.76,260.88,261.4,35855.0,262.29,262.76,260.88,261.4,35855.0
2022-09-15 12:00:00,261.49,262.22,259.09,259.49,22940.0,261.49,262.22,259.09,259.49,22940.0
2022-09-15 12:30:00,259.5,260.3,259.49,260.1,21423.0,259.5,260.3,259.49,260.1,21423.0
2022-09-15 13:00:00,260.27,262.63,260.16,261.95,14551.0,260.27,262.63,260.16,261.95,14551.0
2022-09-15 13:30:00,261.83,261.94,260.0,260.66,9787.0,261.83,261.94,260.0,260.66,9787.0
2022-09-15 14:00:00,260.47,260.47,258.72,259.8,15567.0,260.47,260.47,258.72,259.8,15567.0
2022-09-15 14:30:00,259.79,260.24,258.56,259.23,11449.0,259.79,260.24,258.56,259.23,11449.0
2022-09-15 15:00:00,259.26,259.54,256.23,256.64,44418.0,259.26,259.54,256.23,256.64,44418.0
2022-09-15 15:30:00,256.44,260.13,256.44,259.15,112651.0,256.44,260.13,256.44,259.15,112651.0
2022-09-16 09:30:00,256.53,256.86,252.0,252.47,75507.0,256.53,256.86,252.0,252.47,75507.0
2022-09-16 10:00:00,253.3,258.15,253.26,257.78,82166.0,253.3,258.15,253.26,257.78,82166.0
2022-09-16 10:30:00,258.38,261.7,258.38,259.19,29636.0,258.38,261.7,258.38,259.19,29636.0
2022-09-16 11:00:00,259.76,260.29,257.03,257.09,29551.0,259.76,260.29,257.03,257.09,29551.0
2022-09-16 11:30:00,257.37,257.49,255.5,257.0,10994.0,257.37,257.49,255.5,257.0,10994.0
2022-09-16 12:00:00,257.0,257.0,254.75,254.76,13100.0,257.0,257.0,254.75,254.76,13100.0
2022-09-16 12:30:00,254.94,257.65,254.72,257.51,16496.0,254.94,257.65,254.72,257.51,16496.0
2022-09-16 13:00:00,257.24,257.53,256.39,257.19,10002.0,257.24,257.53,256.39,257.19,10002.0
2022-09-16 13:30:00,257.57,258.12,256.25,256.98,12870.0,257.57,258.12,256.25,256.98,12870.0
2022-09-16 14:00:00,256.53,257.69,255.56,257.31,10409.0,256.53,257.69,255.56,257.31,10409.0
2022-09-16 14:30:00,257.07,257.69,256.39,257.26,13600.0,257.07,257.69,256.39,257.26,13600.0
2022-09-16 15:00:00,257.17,258.67,256.13,256.48,20505.0,257.17,258.67,256.13,256.48,20505.0
2022-09-16 15:30:00,256.3,258.56,255.91,257.8,94591.0,256.3,258.56,255.91,257.8,94591.0
2022-09-19 09:30:00,256.35,265.71,255.87,264.91,61732.0,256.35,265.71,255.87,264.91,61732.0
2022-09-19 10:00:00,263.88,264.37,261.2,262.73,28921.0,263.88,264.37,261.2,262.73,28921.0
2022-09-19 10:30:00,261.79,264.56,261.64,262.46,10374.0,261.79,264.56,261.64,262.46,10374.0
2022-09-19 11:00:00,263.24,265.0,262.98,262.98,11115.0,263.24,265.0,262.98,262.98,11115.0
2022-09-19 11:30:00,262.7,262.79,258.65,261.44,13318.0,262.7,262.79,258.65,261.44,13318.0
2022-09-19 12:00:00,261.62,262.8,261.17,261.33,7940.0,261.62,262.8,261.17,261.33,7940.0
2022-09-19 12:30:00,261.53,263.53,261.37,263.19,9340.0,261.53,263.53,261.37,263.19,9340.0
2022-09-19 13:00:00,263.21,264.11,262.37,263.88,12084.0,263.21,264.11,262.37,263.88,12084.0
2022-09-19 13:30:00,263.94,264.01,262.55,263.46,14970.0,263.94,264.01,262.55,263.46,14970.0
2022-09-19 14:00:00,263.5,264.1,262.92,263.57,9296.0,263.5,264.1,262.92,263.57,9296.0
2022-09-19 14:30:00,263.84,263.95,263.24,263.49,11366.0,263.84,263.95,263.24,263.49,11366.0
2022-09-19 15:00:00,263.66,265.21,263.57,264.83,18273.0,263.66,265.21,263.57,264.83,18273.0
2022-09-19 15:30:00,265.04,265.87,264.55,265.65,74245.0,265.04,265.87,264.55,265.65,74245.0
2022-09-20 09:30:00,261.11,262.52,254.59,257.7,63949.0,261.11,262.52,254.59,257.7,63949.0
2022-09-20 10:00:00,257.97,259.97,256.75,257.14,64222.0,257.97,259.97,256.75,257.14,64222.0
2022-09-20 10:30:00,256.86,257.9,254.19,256.72,33994.0,256.86,257.9,254.19,256.72,33994.0
2022-09-20 11:00:00,256.87,258.59,256.1,257.55,18290.0,256.87,258.59,256.1,257.55,18290.0
2022-09-20 11:30:00,258.24,259.45,256.99,259.25,9181.0,258.24,259.45,256.99,259.25,9181.0
2022-09-20 12:00:00,258.43,259.06,257.54,257.54,6920.0,258.43,259.06,257.54,257.54,6920.0
2022-09-20 12:30:00,257.52,257.52,256.21,256.73,8684.0,257.52,257.52,256.21,256.73,8684.0
2022-09-20 13:00:00,256.22,256.23,253.59,254.53,25216.0,256.22,256.23,253.59,254.53,25216.0
2022-09-20 13:30:00,254.12,254.31,252.36,252.58,22817.0,254.12,254.31,252.36,252.58,22817.0
2022-09-20 14:00:00,252.78,253.77,252.11,253.19,13638.0,252.78,253.77,252.11,253.19,13638.0
2022-09-20 14:30:00,253.02,254.2,251.99,253.91,14108.0,253.02,254.2,251.99,253.91,14108.0
2022-09-20 15:00:00,254.4,255.6,253.49,254.78,21075.0,254.4,255.6,253.49,254.78,21075.0
2022-09-20 15:30:00,254.71,255.22,253.85,254.28,78504.0,254.71,255.22,253.85,254.28,78504.0
2022-09-21 09:30:00,257.34,259.21,254.0,256.02,17963.0,257.34,259.21,254.0,256.02,17963.0
2022-09-21 10:00:00,255.79,259.38,254.15,259.09,49099.0,255.79,259.38,254.15,259.09,49099.0
2022-09-21 10:30:00,258.14,258.66,256.09,256.97,25400.0,258.14,258.66,256.09,256.97,25400.0
2022-09-21 11:00:00,256.98,260.36,256.46,260.33,19927.0,256.98,260.36,256.46,260.33,19927.0
2022-09-21 11:30:00,260.0,260.41,259.23,259.68,7179.0,260.0,260.41,259.23,259.68,7179.0
2022-09-21 12:00:00,259.5,260.75,259.02,260.6,5936.0,259.5,260.75,259.02,260.6,5936.0
2022-09-21 12:30:00,260.6,262.12,260.39,261.18,21657.0,260.6,262.12,260.39,261.18,21657.0
2022-09-21 13:00:00,261.06,261.36,260.24,261.25,13957.0,261.06,261.36,260.24,261.25,13957.0
2022-09-21 13:30:00,261.73,263.4,261.49,262.49,16303.0,261.73,263.4,261.49,262.49,16303.0
2022-09-21 14:00:00,261.44,261.44,253.62,256.98,67754.0,261.44,261.44,253.62,256.98,67754.0
2022-09-21 14:30:00,256.84,266.45,255.96,263.82,58165.0,256.84,266.45,255.96,263.82,58165.0
2022-09-21 15:00:00,263.78,264.41,258.24,259.45,33700.0,263.78,264.41,258.24,259.45,33700.0
2022-09-21 15:30:00,259.36,259.54,255.73,255.92,82299.0,259.36,259.54,255.73,255.92,82299.0
2022-09-22 09:30:00,253.01,255.33,249.47,250.78,95229.0,253.01,255.33,249.47,250.78,95229.0
2022-09-22 10:00:00,250.95,252.56,250.26,251.46,25479.0,250.95,252.56,250.26,251.46,25479.0
2022-09-22 10:30:00,251.11,252.2,250.25,250.73,15736.0,251.11,252.2,250.25,250.73,15736.0
2022-09-22 11:00:00,250.55,250.85,248.68,250.0,48319.0,250.55,250.85,248.68,250.0,48319.0
2022-09-22 11:30:00,249.94,250.8,246.88,246.98,70612.0,249.94,250.8,246.88,246.98,70612.0
2022-09-22 12:00:00,246.74,247.97,246.12,247.25,15246.0,246.74,247.97,246.12,247.25,15246.0
2022-09-22 12:30:00,247.07,247.94,246.64,247.18,29195.0,247.07,247.94,246.64,247.18,29195.0
2022-09-22 13:00:00,247.45,248.79,247.43,248.76,22810.0,247.45,248.79,247.43,248.76,22810.0
2022-09-22 13:30:00,248.96,250.68,248.19,250.68,22750.0,248.96,250.68,248.19,250.68,22750.0
2022-09-22 14:00:00,250.32,250.32,248.75,248.99,40128.0,250.32,250.32,248.75,248.99,40128.0
2022-09-22 14:30:00,248.93,249.29,247.88,248.32,26813.0,248.93,249.29,247.88,248.32,26813.0
2022-09-22 15:00:00,248.69,249.86,248.35,249.33,21772.0,248.69,249.86,248.35,249.33,21772.0
2022-09-22 15:30:00,249.48,250.79,247.89,248.11,80783.0,249.48,250.79,247.89,248.11,80783.0
2022-09-23 09:30:00,242.98,250.0,242.98,246.17,61774.0,242.98,250.0,242.98,246.17,61774.0
2022-09-23 10:00:00,246.25,248.62,246.0,247.45,51232.0,246.25,248.62,246.0,247.45,51232.0
2022-09-23 10:30:00,247.64,248.08,245.2,247.36,21004.0,247.64,248.08,245.2,247.36,21004.0
2022-09-23 11:00:00,247.21,250.34,246.46,247.8,46277.0,247.21,250.34,246.46,247.8,46277.0
2022-09-23 11:30:00,247.9,250.38,247.81,250.29,20560.0,247.9,250.38,247.81,250.29,20560.0
2022-09-23 12:00:00,250.1,250.3,246.1,246.57,17265.0,250.1,250.3,246.1,246.57,17265.0
2022-09-23 12:30:00,245.49,247.28,244.81,247.04,13463.0,245.49,247.28,244.81,247.04,13463.0
2022-09-23 13:00:00,246.75,247.52,246.3,246.3,5156.0,246.75,247.52,246.3,246.3,5156.0
2022-09-23 13:30:00,246.38,246.97,245.31,245.36,10590.0,246.38,246.97,245.31,245.36,10590.0
2022-09-23 14:00:00,245.56,246.25,244.03,244.61,11203.0,245.56,246.25,244.03,244.61,11203.0
2022-09-23 14:30:00,244.66,244.86,243.21,243.74,8925.0,244.66,244.86,243.21,243.74,8925.0
2022-09-23 15:00:00,243.74,245.48,243.65,245.23,14759.0,243.74,245.48,243.65,245.23,14759.0
2022-09-23 15:30:00,245.2,247.79,245.2,246.62,65681.0,245.2,247.79,245.2,246.62,65681.0
2022-09-26 09:30:00,246.15,250.34,244.12,248.61,27605.0,246.15,250.34,244.12,248.61,27605.0
2022-09-26 10:00:00,248.64,249.1,245.54,247.21,22856.0,248.64,249.1,245.54,247.21,22856.0
2022-09-26 10:30:00,246.77,247.63,244.99,245.37,13196.0,246.77,247.63,244.99,245.37,13196.0
2022-09-26 11:00:00,244.62,245.08,241.51,241.97,13088.0,244.62,245.08,241.51,241.97,13088.0
2022-09-26 11:30:00,242.08,243.47,241.79,243.12,7985.0,242.08,243.47,241.79,243.12,7985.0
2022-09-26 12:00:00,243.21,243.21,241.34,241.38,5254.0,243.21,243.21,241.34,241.38,5254.0
2022-09-26 12:30:00,241.32,241.94,240.64,241.83,6526.0,241.32,241.94,240.64,241.83,6526.0
2022-09-26 13:00:00,241.39,241.39,239.23,239.95,12017.0,241.39,241.39,239.23,239.95,12017.0
2022-09-26 13:30:00,239.98,242.76,239.36,241.08,27877.0,239.98,242.76,239.36,241.08,27877.0
2022-09-26 14:00:00,241.06,242.53,241.06,241.84,27440.0,241.06,242.53,241.06,241.84,27440.0
2022-09-26 14:30:00,241.84,243.82,241.47,243.22,20347.0,241.84,243.82,241.47,243.22,20347.0
2022-09-26 15:00:00,243.41,243.77,242.0,242.56,15612.0,243.41,243.77,242.0,242.56,15612.0
2022-09-26 15:30:00,242.42,243.16,240.57,240.96,145730.0,242.42,243.16,240.57,240.96,145730.0
2022-09-27 09:30:00,246.0,251.49,246.0,249.28,42003.0,246.0,251.49,246.0,249.28,42003.0
2022-09-27 10:00:00,250.81,252.37,248.2,251.4,39426.0,250.81,252.37,248.2,251.4,39426.0
2022-09-27 10:30:00,251.74,253.26,251.71,252.65,14917.0,251.74,253.26,251.71,252.65,14917.0
2022-09-27 11:00:00,252.69,252.98,249.89,250.52,25365.0,252.69,252.98,249.89,250.52,25365.0
2022-09-27 11:30:00,250.9,251.72,249.86,250.39,22359.0,250.9,251.72,249.86,250.39,22359.0
2022-09-27 12:00:00,250.29,250.39,246.67,247.84,31572.0,250.29,250.39,246.67,247.84,31572.0
2022-09-27 12:30:00,247.67,247.95,245.44,246.78,17089.0,247.67,247.95,245.44,246.78,17089.0
2022-09-27 13:00:00,246.5,247.15,245.5,246.9,24143.0,246.5,247.15,245.5,246.9,24143.0
2022-09-27 13:30:00,246.5,247.25,246.15,246.88,14606.0,246.5,247.25,246.15,246.88,14606.0
2022-09-27 14:00:00,247.1,248.35,246.64,247.49,17006.0,247.1,248.35,246.64,247.49,17006.0
2022-09-27 14:30:00,247.43,249.98,246.98,249.66,30630.0,247.43,249.98,246.98,249.66,30630.0
2022-09-27 15:00:00,249.52,250.15,248.82,249.42,26965.0,249.52,250.15,248.82,249.42,26965.0
2022-09-27 15:30:00,249.21,249.3,247.32,247.91,88975.0,249.21,249.3,247.32,247.91,88975.0
2022-09-28 09:30:00,250.18,251.67,248.0,250.5,40712.0,250.18,251.67,248.0,250.5,40712.0
2022-09-28 10:00:00,251.48,254.04,248.89,253.74,16466.0,251.48,254.04,248.89,253.74,16466.0
2022-09-28 10:30:00,253.91,255.68,252.79,253.82,32023.0,253.91,255.68,252.79,253.82,32023.0
2022-09-28 11:00:00,253.3,256.96,253.29,255.54,17659.0,253.3,256.96,253.29,255.54,17659.0
2022-09-28 11:30:00,255.33,257.62,255.06,257.62,11007.0,255.33,257.62,255.06,257.62,11007.0
2022-09-28 12:00:00,257.61,257.61,255.6,255.72,18704.0,257.61,257.61,255.6,255.72,18704.0
2022-09-28 12:30:00,255.48,256.65,254.81,255.83,11667.0,255.48,256.65,254.81,255.83,11667.0
2022-09-28 13:00:00,255.97,257.12,255.69,255.85,12511.0,255.97,257.12,255.69,255.85,12511.0
2022-09-28 13:30:00,256.13,256.76,255.48,256.59,8536.0,256.13,256.76,255.48,256.59,8536.0
2022-09-28 14:00:00,256.46,257.82,256.46,257.45,12150.0,256.46,257.82,256.46,257.45,12150.0
2022-09-28 14:30:00,257.7,258.51,257.16,258.5,14628.0,257.7,258.51,257.16,258.5,14628.0
2022-09-28 15:00:00,258.5,260.11,258.5,259.86,31126.0,258.5,260.11,258.5,259.86,31126.0
2022-09-28 15:30:00,259.99,260.71,258.87,259.03,81520.0,259.99,260.71,258.87,259.03,81520.0
2022-09-29 09:30:00,253.0,253.19,249.43,250.35,68366.0,253.0,253.19,249.43,250.35,68366.0
2022-09-29 10:00:00,250.1,252.45,249.72,250.99,16231.0,250.1,252.45,249.72,250.99,16231.0
2022-09-29 10:30:00,250.8,251.48,249.62,250.46,20686.0,250.8,251.48,249.62,250.46,20686.0
2022-09-29 11:00:00,251.0,252.0,249.88,250.88,7558.0,251.0,252.0,249.88,250.88,7558.0
2022-09-29 11:30:00,251.28,252.25,250.52,251.76,9591.0,251.28,252.25,250.52,251.76,9591.0
2022-09-29 12:00:00,251.68,252.38,249.95,250.51,11309.0,251.68,252.38,249.95,250.51,11309.0
2022-09-29 12:30:00,250.65,251.14,249.73,249.97,8613.0,250.65,251.14,249.73,249.97,8613.0
2022-09-29 13:00:00,249.99,250.88,248.79,250.46,26999.0,249.99,250.88,248.79,250.46,26999.0
2022-09-29 13:30:00,250.0,250.96,247.92,247.92,16058.0,250.0,250.96,247.92,247.92,16058.0
2022-09-29 14:00:00,247.83,249.69,247.76,249.14,20133.0,247.83,249.69,247.76,249.14,20133.0
2022-09-29 14:30:00,249.34,249.94,247.46,247.46,15319.0,249.34,249.94,247.46,247.46,15319.0
2022-09-29 15:00:00,247.82,250.75,247.82,249.53,18405.0,247.82,250.75,247.82,249.53,18405.0
2022-09-29 15:30:00,249.4,250.93,249.36,250.35,72035.0,249.4,250.93,249.36,250.35,72035.0
2022-09-30 09:30:00,247.83,248.92,242.19,247.64,74399.0,247.83,248.92,242.19,247.64,74399.0
2022-09-30 10:00:00,247.86,248.34,245.52,248.34,24054.0,247.86,248.34,245.52,248.34,24054.0
2022-09-30 10:30:00,248.28,250.43,247.99,250.41,18331.0,248.28,250.43,247.99,250.41,18331.0
2022-09-30 11:00:00,250.56,252.02,249.53,250.97,26092.0,250.56,252.02,249.53,250.97,26092.0
2022-09-30 11:30:00,250.63,250.98,248.12,248.27,9203.0,250.63,250.98,248.12,248.27,9203.0
2022-09-30 12:00:00,248.02,248.65,246.95,248.24,6752.0,248.02,248.65,246.95,248.24,6752.0
2022-09-30 12:30:00,248.08,249.9,247.98,249.9,11310.0,248.08,249.9,247.98,249.9,11310.0
2022-09-30 13:00:00,249.72,250.71,249.47,250.53,8969.0,249.72,250.71,249.47,250.53,8969.0
2022-09-30 13:30:00,250.5,250.82,248.34,248.83,9638.0,250.5,250.82,248.34,248.83,9638.0
2022-09-30 14:00:00,248.78,250.06,248.51,249.55,10026.0,248.78,250.06,248.51,249.55,10026.0
2022-09-30 14:30:00,249.75,249.92,247.45,247.91,28268.0,249.75,249.92,247.45,247.91,28268.0
2022-09-30 15:00:00,248.14,250.28,247.94,249.83,54470.0,248.14,250.28,247.94,249.83,54470.0
2022-09-30 15:30:00,249.54,250.08,245.39,245.7,50503.0,249.54,250.08,245.39,245.7,50503.0
2022-10-03 09:30:00,247.34,252.27,243.07,245.63,41344.0,247.34,252.27,243.07,245.63,41344.0
2022-10-03 10:00:00,246.97,251.24,246.79,250.57,27526.0,246.97,251.24,246.79,250.57,27526.0
2022-10-03 10:30:00,251.02,252.27,249.48,250.73,19796.0,251.02,252.27,249.48,250.73,19796.0
2022-10-03 11:00:00,251.0,253.38,250.62,252.51,9665.0,251.0,253.38,250.62,252.51,9665.0
2022-10-03 11:30:00,253.23,253.37,250.44,251.48,8343.0,253.23,253.37,250.44,251.48,8343.0
2022-10-03 12:00:00,251.78,252.94,251.72,252.46,9002.0,251.78,252.94,251.72,252.46,9002.0
2022-10-03 12:30:00,252.69,253.53,251.95,253.39,14225.0,252.69,253.53,251.95,253.39,14225.0
2022-10-03 13:00:00,253.34,255.0,252.82,254.27,30339.0,253.34,255.0,252.82,254.27,30339.0
2022-10-03 13:30:00,254.31,255.33,254.31,254.74,8467.0,254.31,255.33,254.31,254.74,8467.0
2022-10-03 14:00:00,254.74,256.72,254.62,256.52,10045.0,254.74,256.72,254.62,256.52,10045.0
2022-10-03 14:30:00,256.15,256.44,255.4,256.04,13253.0,256.15,256.44,255.4,256.04,13253.0
2022-10-03 15:00:00,255.96,256.88,255.33,256.12,19675.0,255.96,256.88,255.33,256.12,19675.0
2022-10-03 15:30:00,256.23,256.56,254.03,254.23,77744.0,256.23,256.56,254.03,254.23,77744.0
2022-10-04 09:30:00,262.67,265.31,262.08,264.51,38379.0,262.67,265.31,262.08,264.51,38379.0
2022-10-04 10:00:00,264.32,264.88,260.72,261.03,28045.0,264.32,264.88,260.72,261.03,28045.0
2022-10-04 10:30:00,261.0,265.62,260.4,264.92,34600.0,261.0,265.62,260.4,264.92,34600.0
2022-10-04 11:00:00,265.06,266.53,264.3,266.4,25666.0,265.06,266.53,264.3,266.4,25666.0
2022-10-04 11:30:00,266.42,267.81,265.15,267.81,23346.0,266.42,267.81,265.15,267.81,23346.0
2022-10-04 12:00:00,267.85,268.39,266.91,268.13,29634.0,267.85,268.39,266.91,268.13,29634.0
2022-10-04 12:30:00,268.04,268.19,266.4,266.91,20175.0,268.04,268.19,266.4,266.91,20175.0
2022-10-04 13:00:00,266.91,266.93,264.51,265.71,17589.0,266.91,266.93,264.51,265.71,17589.0
2022-10-04 13:30:00,266.21,266.98,265.67,266.59,9977.0,266.21,266.98,265.67,266.59,9977.0
2022-10-04 14:00:00,266.72,267.27,266.27,266.55,6940.0,266.72,267.27,266.27,266.55,6940.0
2022-10-04 14:30:00,266.59,267.23,265.99,267.12,10233.0,266.59,267.23,265.99,267.12,10233.0
2022-10-04 15:00:00,267.1,267.1,266.02,266.15,11947.0,267.1,267.1,266.02,266.15,11947.0
2022-10-04 15:30:00,266.26,267.18,265.16,265.85,47814.0,266.26,267.18,265.16,265.85,47814.0
2022-10-05 09:30:00,260.69,260.72,258.22,260.01,24575.0,260.69,260.72,258.22,260.01,24575.0
2022-10-05 10:00:00,259.51,260.69,257.05,258.97,34398.0,259.51,260.69,257.05,258.97,34398.0
2022-10-05 10:30:00,258.0,259.0,255.84,256.49,13359.0,258.0,259.0,255.84,256.49,13359.0
2022-10-05 11:00:00,256.54,258.6,256.54,258.05,8611.0,256.54,258.6,256.54,258.05,8611.0
2022-10-05 11:30:00,258.39,259.17,257.97,259.17,11362.0,258.39,259.17,257.97,259.17,11362.0
2022-10-05 12:00:00,259.16,260.74,258.06,260.08,6142.0,259.16,260.74,258.06,260.08,6142.0
2022-10-05 12:30:00,260.2,261.75,259.38,260.94,14004.0,260.2,261.75,259.38,260.94,14004.0
2022-10-05 13:00:00,260.82,264.14,260.82,263.05,11928.0,260.82,264.14,260.82,263.05,11928.0
2022-10-05 13:30:00,263.18,264.78,263.05,264.14,19805.0,263.18,264.78,263.05,264.14,19805.0
2022-10-05 14:00:00,264.22,265.91,263.81,264.39,21901.0,264.22,265.91,263.81,264.39,21901.0
2022-10-05 14:30:00,264.49,265.06,264.23,264.78,9041.0,264.49,265.06,264.23,264.78,9041.0
2022-10-05 15:00:00,264.98,267.42,264.89,266.22,17653.0,264.98,267.42,264.89,266.22,17653.0
2022-10-05 15:30:00,266.54,266.57,263.69,264.27,48154.0,266.54,266.57,263.69,264.27,48154.0
2022-10-06 09:30:00,262.5,268.25,262.13,265.79,14440.0,262.5,268.25,262.13,265.79,14440.0
2022-10-06 10:00:00,265.34,265.48,262.27,262.28,13085.0,265.34,265.48,262.27,262.28,13085.0
2022-10-06 10:30:00,262.49,265.45,261.25,265.44,7904.0,262.49,265.45,261.25,265.44,7904.0
2022-10-06 11:00:00,265.44,266.9,264.45,266.13,12064.0,265.44,266.9,264.45,266.13,12064.0
2022-10-06 11:30:00,265.85,267.65,265.26,265.26,7286.0,265.85,267.65,265.26,265.26,7286.0
2022-10-06 12:00:00,264.69,266.5,264.69,266.5,10254.0,264.69,266.5,264.69,266.5,10254.0
2022-10-06 12:30:00,266.17,267.9,266.08,267.05,6391.0,266.17,267.9,266.08,267.05,6391.0
2022-10-06 13:00:00,267.4,268.08,266.56,268.01,6301.0,267.4,268.08,266.56,268.01,6301.0
2022-10-06 13:30:00,267.73,267.73,266.51,266.86,5698.0,267.73,267.73,266.51,266.86,5698.0
2022-10-06 14:00:00,266.51,266.89,265.89,266.5,6244.0,266.51,266.89,265.89,266.5,6244.0
2022-10-06 14:30:00,266.54,266.83,264.5,265.44,8965.0,266.54,266.83,264.5,265.44,8965.0
2022-10-06 15:00:00,265.25,265.52,263.84,264.81,19442.0,265.25,265.52,263.84,264.81,19442.0
2022-10-06 15:30:00,264.86,265.36,263.99,264.69,64116.0,264.86,265.36,263.99,264.69,64116.0
2022-10-07 09:30:00,259.62,260.28,256.88,257.79,22462.0,259.62,260.28,256.88,257.79,22462.0
2022-10-07 10:00:00,257.79,260.89,257.58,260.51,15370.0,257.79,260.89,257.58,260.51,15370.0
2022-10-07 10:30:00,260.85,262.24,259.22,262.06,16608.0,260.85,262.24,259.22,262.06,16608.0
2022-10-07 11:00:00,262.02,262.47,258.38,258.81,35858.0,262.02,262.47,258.38,258.81,35858.0
2022-10-07 11:30:00,258.98,258.99,256.76,258.16,22399.0,258.98,258.99,256.76,258.16,22399.0
2022-10-07 12:00:00,258.15,258.84,256.11,256.11,8455.0,258.15,258.84,256.11,256.11,8455.0
2022-10-07 12:30:00,255.86,257.42,255.21,257.16,10913.0,255.86,257.42,255.21,257.16,10913.0
2022-10-07 13:00:00,257.43,258.31,256.73,257.43,6209.0,257.43,258.31,256.73,257.43,6209.0
2022-10-07 13:30:00,257.27,258.1,257.0,257.09,7901.0,257.27,258.1,257.0,257.09,7901.0
2022-10-07 14:00:00,257.02,257.51,255.62,255.62,11450.0,257.02,257.51,255.62,255.62,11450.0
2022-10-07 14:30:00,255.68,256.22,254.9,255.36,18880.0,255.68,256.22,254.9,255.36,18880.0
2022-10-07 15:00:00,255.36,255.9,253.72,254.55,22475.0,255.36,255.9,253.72,254.55,22475.0
2022-10-07 15:30:00,254.63,257.11,254.03,256.7,86299.0,254.63,257.11,254.03,256.7,86299.0
2022-10-10 09:30:00,258.25,258.35,254.17,254.22,13194.0,258.25,258.35,254.17,254.22,13194.0
2022-10-10 10:00:00,254.0,256.87,254.0,256.38,9986.0,254.0,256.87,254.0,256.38,9986.0
2022-10-10 10:30:00,255.96,256.54,252.71,252.71,11593.0,255.96,256.54,252.71,252.71,11593.0
2022-10-10 11:00:00,253.14,253.84,251.43,252.44,9394.0,253.14,253.84,251.43,252.44,9394.0
2022-10-10 11:30:00,252.46,252.62,251.23,251.23,19083.0,252.46,252.62,251.23,251.23,19083.0
2022-10-10 12:00:00,250.84,251.03,247.44,247.44,10353.0,250.84,251.03,247.44,247.44,10353.0
2022-10-10 12:30:00,247.38,247.63,244.0,244.24,39985.0,247.38,247.63,244.0,244.24,39985.0
2022-10-10 13:00:00,244.28,246.86,243.69,246.68,16591.0,244.28,246.86,243.69,246.68,16591.0
2022-10-10 13:30:00,246.79,250.99,246.37,250.36,32088.0,246.79,250.99,246.37,250.36,32088.0
2022-10-10 14:00:00,250.24,251.75,249.8,251.45,17949.0,250.24,251.75,249.8,251.45,17949.0
2022-10-10 14:30:00,251.46,254.28,251.46,252.57,17201.0,251.46,254.28,251.46,252.57,17201.0
2022-10-10 15:00:00,252.56,254.62,251.56,253.27,22067.0,252.56,254.62,251.56,253.27,22067.0
2022-10-10 15:30:00,252.98,253.1,250.37,250.57,44625.0,252.98,253.1,250.37,250.57,44625.0
2022-10-11 09:30:00,249.34,251.93,245.8,245.8,56001.0,249.34,251.93,245.8,245.8,56001.0
2022-10-11 10:00:00,245.87,249.36,245.05,247.14,23381.0,245.87,249.36,245.05,247.14,23381.0
2022-10-11 10:30:00,247.09,249.8,246.51,248.47,10579.0,247.09,249.8,246.51,248.47,10579.0
2022-10-11 11:00:00,249.0,251.79,248.84,251.79,7186.0,249.0,251.79,248.84,251.79,7186.0
2022-10-11 11:30:00,251.86,253.85,251.5,252.75,5409.0,251.86,253.85,251.5,252.75,5409.0
2022-10-11 12:00:00,252.68,254.27,251.79,253.08,10754.0,252.68,254.27,251.79,253.08,10754.0
2022-10-11 12:30:00,253.38,254.75,253.22,253.73,9914.0,253.38,254.75,253.22,253.73,9914.0
2022-10-11 13:00:00,253.75,253.79,251.94,251.94,7194.0,253.75,253.79,251.94,251.94,7194.0
2022-10-11 13:30:00,251.78,251.78,250.44,250.93,5588.0,251.78,251.78,250.44,250.93,5588.0
2022-10-11 14:00:00,250.93,253.16,250.58,252.86,14502.0,250.93,253.16,250.58,252.86,14502.0
2022-10-11 14:30:00,252.91,253.2,249.78,250.01,24699.0,252.91,253.2,249.78,250.01,24699.0
2022-10-11 15:00:00,249.83,250.3,248.68,249.3,41082.0,249.83,250.3,248.68,249.3,41082.0
2022-10-11 15:30:00,249.57,251.91,248.75,251.24,97410.0,249.57,251.91,248.75,251.24,97410.0
2022-10-12 09:30:00,250.96,254.0,248.8,249.99,28943.0,250.96,254.0,248.8,249.99,28943.0
2022-10-12 10:00:00,250.66,250.98,249.0,249.8,22961.0,250.66,250.98,249.0,249.8,22961.0
2022-10-12 10:30:00,249.91,250.38,247.03,247.89,28167.0,249.91,250.38,247.03,247.89,28167.0
2022-10-12 11:00:00,247.92,250.98,247.72,250.76,8518.0,247.92,250.98,247.72,250.76,8518.0
2022-10-12 11:30:00,250.73,253.04,250.01,252.86,10608.0,250.73,253.04,250.01,252.86,10608.0
2022-10-12 12:00:00,252.72,253.18,250.54,250.75,7124.0,252.72,253.18,250.54,250.75,7124.0
2022-10-12 12:30:00,250.32,250.96,249.68,250.37,5889.0,250.32,250.96,249.68,250.37,5889.0
2022-10-12 13:00:00,250.75,251.4,250.36,251.24,5736.0,250.75,251.4,250.36,251.24,5736.0
2022-10-12 13:30:00,250.95,250.95,248.15,248.36,8638.0,250.95,250.95,248.15,248.36,8638.0
2022-10-12 14:00:00,248.33,249.99,247.86,249.37,14964.0,248.33,249.99,247.86,249.37,14964.0
2022-10-12 14:30:00,249.34,250.3,249.1,249.35,7263.0,249.34,250.3,249.1,249.35,7263.0
2022-10-12 15:00:00,249.04,250.32,248.68,250.02,10409.0,249.04,250.32,248.68,250.02,10409.0
2022-10-12 15:30:00,249.95,250.37,246.67,247.05,72653.0,249.95,250.37,246.67,247.05,72653.0
2022-10-13 09:30:00,237.43,240.99,231.88,238.3,121757.0,237.43,240.99,231.88,238.3,121757.0
2022-10-13 10:00:00,237.43,240.89,234.91,236.65,56045.0,237.43,240.89,234.91,236.65,56045.0
2022-10-13 10:30:00,236.55,238.15,235.74,236.3,39479.0,236.55,238.15,235.74,236.3,39479.0
2022-10-13 11:00:00,236.01,245.74,235.71,242.95,68641.0,236.01,245.74,235.71,242.95,68641.0
2022-10-13 11:30:00,242.82,248.06,242.47,244.5,33589.0,242.82,248.06,242.47,244.5,33589.0
2022-10-13 12:00:00,244.84,245.63,242.51,242.98,17696.0,244.84,245.63,242.51,242.98,17696.0
2022-10-13 12:30:00,243.37,243.66,242.38,243.07,10067.0,243.37,243.66,242.38,243.07,10067.0
2022-10-13 13:00:00,243.27,246.9,243.25,246.25,25292.0,243.27,246.9,243.25,246.25,25292.0
2022-10-13 13:30:00,246.27,247.01,243.63,244.04,19750.0,246.27,247.01,243.63,244.04,19750.0
2022-10-13 14:00:00,243.88,244.2,241.57,241.86,11683.0,243.88,244.2,241.57,241.86,11683.0
2022-10-13 14:30:00,242.28,243.42,242.03,242.68,14210.0,242.28,243.42,242.03,242.68,14210.0
2022-10-13 15:00:00,242.57,243.44,241.99,242.3,22402.0,242.57,243.44,241.99,242.3,22402.0
2022-10-13 15:30:00,242.37,243.71,241.32,243.41,105802.0,242.37,243.71,241.32,243.41,105802.0
2022-10-14 09:30:00,245.44,250.94,243.09,244.7,18224.0,245.44,250.94,243.09,244.7,18224.0
2022-10-14 10:00:00,244.65,244.65,235.37,238.4,44670.0,244.65,244.65,235.37,238.4,44670.0
2022-10-14 10:30:00,238.38,239.47,236.19,237.87,13914.0,238.38,239.47,236.19,237.87,13914.0
2022-10-14 11:00:00,238.01,239.12,235.78,237.64,21618.0,238.01,239.12,235.78,237.64,21618.0
2022-10-14 11:30:00,237.51,237.51,235.5,235.72,27308.0,237.51,237.51,235.5,235.72,27308.0
2022-10-14 12:00:00,235.34,237.63,234.97,237.63,43420.0,235.34,237.63,234.97,237.63,43420.0
2022-10-14 12:30:00,237.77,239.16,237.12,237.18,10929.0,237.77,239.16,237.12,237.18,10929.0
2022-10-14 13:00:00,237.49,238.13,235.77,236.78,10614.0,237.49,238.13,235.77,236.78,10614.0
2022-10-14 13:30:00,236.62,237.45,236.29,237.34,17114.0,236.62,237.45,236.29,237.34,17114.0
2022-10-14 14:00:00,237.2,237.2,235.25,235.63,24656.0,237.2,237.2,235.25,235.63,24656.0
2022-10-14 14:30:00,235.52,235.81,234.79,235.33,39623.0,235.52,235.81,234.79,235.33,39623.0
2022-10-14 15:00:00,235.45,236.84,235.32,235.44,38203.0,235.45,236.84,235.32,235.44,38203.0
2022-10-14 15:30:00,235.55,235.92,233.4,234.14,93850.0,235.55,235.92,233.4,234.14,93850.0
2022-10-17 09:30:00,241.7,242.66,239.06,241.99,37055.0,241.7,242.66,239.06,241.99,37055.0
2022-10-17 10:00:00,242.66,244.98,240.89,243.38,21282.0,242.66,244.98,240.89,243.38,21282.0
2022-10-17 10:30:00,243.74,244.12,239.85,240.83,21897.0,243.74,244.12,239.85,240.83,21897.0
2022-10-17 11:00:00,242.02,242.91,240.64,242.73,10778.0,242.02,242.91,240.64,242.73,10778.0
2022-10-17 11:30:00,242.34,245.65,242.16,244.81,16611.0,242.34,245.65,242.16,244.81,16611.0
2022-10-17 12:00:00,244.77,245.05,243.75,243.97,12771.0,244.77,245.05,243.75,243.97,12771.0
2022-10-17 12:30:00,244.0,244.92,243.69,244.03,8492.0,244.0,244.92,243.69,244.03,8492.0
2022-10-17 13:00:00,243.77,244.53,242.92,243.37,12935.0,243.77,244.53,242.92,243.37,12935.0
2022-10-17 13:30:00,243.09,243.7,243.03,243.7,5871.0,243.09,243.7,243.03,243.7,5871.0
2022-10-17 14:00:00,243.7,243.73,241.0,241.56,12903.0,243.7,243.73,241.0,241.56,12903.0
2022-10-17 14:30:00,241.64,242.92,241.25,242.14,6737.0,241.64,242.92,241.25,242.14,6737.0
2022-10-17 15:00:00,242.23,242.58,241.34,242.29,29174.0,242.23,242.58,241.34,242.29,29174.0
2022-10-17 15:30:00,242.53,243.15,240.7,241.16,67895.0,242.53,243.15,240.7,241.16,67895.0
2022-10-18 09:30:00,250.29,254.0,249.68,250.5,34859.0,250.29,254.0,249.68,250.5,34859.0
2022-10-18 10:00:00,250.52,253.29,248.69,248.69,25438.0,250.52,253.29,248.69,248.69,25438.0
2022-10-18 10:30:00,248.39,249.5,245.85,247.99,19900.0,248.39,249.5,245.85,247.99,19900.0
2022-10-18 11:00:00,247.97,249.0,243.57,244.39,30052.0,247.97,249.0,243.57,244.39,30052.0
2022-10-18 11:30:00,244.47,245.03,243.36,245.03,17133.0,244.47,245.03,243.36,245.03,17133.0
2022-10-18 12:00:00,245.47,246.01,244.25,245.47,10339.0,245.47,246.01,244.25,245.47,10339.0
2022-10-18 12:30:00,244.95,246.52,244.67,244.67,9356.0,244.95,246.52,244.67,244.67,9356.0
2022-10-18 13:00:00,244.52,245.52,243.71,245.27,10173.0,244.52,245.52,243.71,245.27,10173.0
2022-10-18 13:30:00,244.94,246.25,244.94,245.88,10527.0,244.94,246.25,244.94,245.88,10527.0
2022-10-18 14:00:00,245.82,247.5,245.28,247.47,7669.0,245.82,247.5,245.28,247.47,7669.0
2022-10-18 14:30:00,247.32,247.32,243.99,244.98,16662.0,247.32,247.32,243.99,244.98,16662.0
2022-10-18 15:00:00,244.62,244.69,243.3,244.59,12444.0,244.62,244.69,243.3,244.59,12444.0
2022-10-18 15:30:00,244.38,247.34,244.07,246.15,49654.0,244.38,247.34,244.07,246.15,49654.0
2022-10-19 09:30:00,243.22,243.92,237.79,238.84,21831.0,243.22,243.92,237.79,238.84,21831.0
2022-10-19 10:00:00,238.13,240.97,237.16,240.15,30348.0,238.13,240.97,237.16,240.15,30348.0
2022-10-19 10:30:00,240.58,241.16,238.31,238.37,20792.0,240.58,241.16,238.31,238.37,20792.0
2022-10-19 11:00:00,238.23,239.73,238.09,239.1,23753.0,238.23,239.73,238.09,239.1,23753.0
2022-10-19 11:30:00,238.82,240.88,238.61,240.0,19982.0,238.82,240.88,238.61,240.0,19982.0
2022-10-19 12:00:00,239.82,239.82,236.72,236.81,19591.0,239.82,239.82,236.72,236.81,19591.0
2022-10-19 12:30:00,236.72,237.16,235.24,236.16,12755.0,236.72,237.16,235.24,236.16,12755.0
2022-10-19 13:00:00,236.13,236.13,233.52,233.52,23391.0,236.13,236.13,233.52,233.52,23391.0
2022-10-19 13:30:00,233.56,234.41,233.1,234.36,12429.0,233.56,234.41,233.1,234.36,12429.0
2022-10-19 14:00:00,234.16,236.2,234.16,235.45,17507.0,234.16,236.2,234.16,235.45,17507.0
2022-10-19 14:30:00,235.46,235.7,234.21,234.34,15533.0,235.46,235.7,234.21,234.34,15533.0
2022-10-19 15:00:00,234.06,235.44,233.83,234.0,12634.0,234.06,235.44,233.83,234.0,12634.0
2022-10-19 15:30:00,234.12,235.84,233.64,235.6,55909.0,234.12,235.84,233.64,235.6,55909.0
2022-10-20 09:30:00,236.0,237.98,234.5,236.5,40788.0,236.0,237.98,234.5,236.5,40788.0
2022-10-20 10:00:00,236.5,241.1,236.49,239.99,43163.0,236.5,241.1,236.49,239.99,43163.0
2022-10-20 10:30:00,240.23,240.23,238.13,238.84,25903.0,240.23,240.23,238.13,238.84,25903.0
2022-10-20 11:00:00,239.18,239.57,237.56,237.56,7149.0,239.18,239.57,237.56,237.56,7149.0
2022-10-20 11:30:00,237.91,239.08,236.76,236.76,10440.0,237.91,239.08,236.76,236.76,10440.0
2022-10-20 12:00:00,237.23,237.38,235.46,236.24,21049.0,237.23,237.38,235.46,236.24,21049.0
2022-10-20 12:30:00,236.0,236.12,234.26,235.16,20756.0,236.0,236.12,234.26,235.16,20756.0
2022-10-20 13:00:00,235.3,235.47,233.54,233.84,16801.0,235.3,235.47,233.54,233.84,16801.0
2022-10-20 13:30:00,233.69,234.27,231.68,232.04,12021.0,233.69,234.27,231.68,232.04,12021.0
2022-10-20 14:00:00,231.97,232.4,230.95,231.1,13238.0,231.97,232.4,230.95,231.1,13238.0
2022-10-20 14:30:00,231.05,232.48,230.6,231.96,23064.0,231.05,232.48,230.6,231.96,23064.0
2022-10-20 15:00:00,231.93,233.0,231.71,231.86,32397.0,231.93,233.0,231.71,231.86,32397.0
2022-10-20 15:30:00,231.86,232.83,231.45,231.51,70601.0,231.86,232.83,231.45,231.51,70601.0
2022-10-21 09:30:00,229.0,232.0,227.0,231.22,42624.0,229.0,232.0,227.0,231.22,42624.0
2022-10-21 10:00:00,232.11,235.42,230.95,231.22,73771.0,232.11,235.42,230.95,231.22,73771.0
2022-10-21 10:30:00,231.39,234.24,231.24,232.84,31872.0,231.39,234.24,231.24,232.84,31872.0
2022-10-21 11:00:00,232.32,233.38,230.8,233.38,10259.0,232.32,233.38,230.8,233.38,10259.0
2022-10-21 11:30:00,233.43,235.71,233.03,235.68,28383.0,233.43,235.71,233.03,235.68,28383.0
2022-10-21 12:00:00,235.87,238.27,235.44,237.57,32314.0,235.87,238.27,235.44,237.57,32314.0
2022-10-21 12:30:00,237.06,239.38,237.06,238.69,15948.0,237.06,239.38,237.06,238.69,15948.0
2022-10-21 13:00:00,238.87,240.41,238.87,240.34,16314.0,238.87,240.41,238.87,240.34,16314.0
2022-10-21 13:30:00,240.36,241.81,240.36,240.89,15062.0,240.36,241.81,240.36,240.89,15062.0
2022-10-21 14:00:00,241.0,241.3,238.71,239.24,8693.0,241.0,241.3,238.71,239.24,8693.0
2022-10-21 14:30:00,239.45,239.97,237.73,238.57,9089.0,239.45,239.97,237.73,238.57,9089.0
2022-10-21 15:00:00,238.45,239.66,237.91,239.5,12168.0,238.45,239.66,237.91,239.5,12168.0
2022-10-21 15:30:00,239.42,240.88,239.37,240.58,58272.0,239.42,240.88,239.37,240.58,58272.0
2022-10-24 09:30:00,242.2,242.8,234.87,235.29,72964.0,242.2,242.8,234.87,235.29,72964.0
2022-10-24 10:00:00,235.3,235.45,232.33,232.74,65918.0,235.3,235.45,232.33,232.74,65918.0
2022-10-24 10:30:00,232.49,234.1,230.5,233.12,68236.0,232.49,234.1,230.5,233.12,68236.0
2022-10-24 11:00:00,232.69,233.61,231.63,233.07,14386.0,232.69,233.61,231.63,233.07,14386.0
2022-10-24 11:30:00,233.05,234.59,232.3,234.5,21058.0,233.05,234.59,232.3,234.5,21058.0
2022-10-24 12:00:00,234.99,236.3,234.0,235.71,12303.0,234.99,236.3,234.0,235.71,12303.0
2022-10-24 12:30:00,235.74,236.49,234.7,235.55,7880.0,235.74,236.49,234.7,235.55,7880.0
2022-10-24 13:00:00,235.22,235.49,233.73,234.64,8493.0,235.22,235.49,233.73,234.64,8493.0
2022-10-24 13:30:00,234.35,235.06,233.7,234.52,8084.0,234.35,235.06,233.7,234.52,8084.0
2022-10-24 14:00:00,234.76,235.83,234.5,235.58,12287.0,234.76,235.83,234.5,235.58,12287.0
2022-10-24 14:30:00,235.49,236.8,234.62,236.62,22012.0,235.49,236.8,234.62,236.62,22012.0
2022-10-24 15:00:00,236.66,238.24,236.4,236.91,19136.0,236.66,238.24,236.4,236.91,19136.0
2022-10-24 15:30:00,236.74,237.18,234.0,234.38,118384.0,236.74,237.18,234.0,234.38,118384.0
2022-10-25 09:30:00,236.34,247.55,234.55,246.13,51804.0,236.34,247.55,234.55,246.13,51804.0
2022-10-25 10:00:00,246.5,250.97,245.01,250.03,60960.0,246.5,250.97,245.01,250.03,60960.0
2022-10-25 10:30:00,250.21,250.92,247.22,248.7,23145.0,250.21,250.92,247.22,248.7,23145.0
2022-10-25 11:00:00,248.75,252.44,248.75,252.06,22877.0,248.75,252.44,248.75,252.06,22877.0
2022-10-25 11:30:00,252.32,254.99,251.35,254.34,26046.0,252.32,254.99,251.35,254.34,26046.0
2022-10-25 12:00:00,254.56,256.18,254.25,255.23,21872.0,254.56,256.18,254.25,255.23,21872.0
2022-10-25 12:30:00,255.03,255.36,250.63,250.93,26530.0,255.03,255.36,250.63,250.93,26530.0
2022-10-25 13:00:00,250.99,251.72,247.93,248.53,44178.0,250.99,251.72,247.93,248.53,44178.0
2022-10-25 13:30:00,248.56,249.41,247.3,247.68,25413.0,248.56,249.41,247.3,247.68,25413.0
2022-10-25 14:00:00,247.87,248.29,246.51,247.73,29340.0,247.87,248.29,246.51,247.73,29340.0
2022-10-25 14:30:00,247.67,248.62,246.65,247.63,25654.0,247.67,248.62,246.65,247.63,25654.0
2022-10-25 15:00:00,247.77,248.56,246.88,247.67,28880.0,247.77,248.56,246.88,247.67,28880.0
2022-10-25 15:30:00,247.75,248.73,246.68,246.76,116084.0,247.75,248.73,246.68,246.76,116084.0
2022-10-26 09:30:00,246.71,251.85,244.51,245.15,21315.0,246.71,251.85,244.51,245.15,21315.0
2022-10-26 10:00:00,246.06,251.44,245.95,250.8,17032.0,246.06,251.44,245.95,250.8,17032.0
2022-10-26 10:30:00,251.19,253.37,250.36,252.94,21735.0,251.19,253.37,250.36,252.94,21735.0
2022-10-26 11:00:00,253.12,258.79,253.12,257.75,27430.0,253.12,258.79,253.12,257.75,27430.0
2022-10-26 11:30:00,257.5,257.97,255.94,256.75,19719.0,257.5,257.97,255.94,256.75,19719.0
2022-10-26 12:00:00,256.53,258.44,256.38,257.47,27597.0,256.53,258.44,256.38,257.47,27597.0
2022-10-26 12:30:00,257.51,257.79,253.68,253.94,17583.0,257.51,257.79,253.68,253.94,17583.0
2022-10-26 13:00:00,253.94,253.94,250.57,250.64,29153.0,253.94,253.94,250.57,250.64,29153.0
2022-10-26 13:30:00,250.64,253.72,250.52,253.29,53121.0,250.64,253.72,250.52,253.29,53121.0
2022-10-26 14:00:00,253.0,253.8,252.58,253.38,31802.0,253.0,253.8,252.58,253.38,31802.0
2022-10-26 14:30:00,253.32,254.18,251.77,252.81,22723.0,253.32,254.18,251.77,252.81,22723.0
2022-10-26 15:00:00,252.36,252.48,250.67,251.66,26937.0,252.36,252.48,250.67,251.66,26937.0
2022-10-26 15:30:00,251.92,253.78,251.9,252.35,69942.0,251.92,253.78,251.9,252.35,69942.0
2022-10-27 09:30:00,251.99,256.84,249.46,250.38,45813.0,251.99,256.84,249.46,250.38,45813.0
2022-10-27 10:00:00,250.4,255.65,250.11,254.66,31759.0,250.4,255.65,250.11,254.66,31759.0
2022-10-27 10:30:00,254.42,255.23,251.7,252.76,17821.0,254.42,255.23,251.7,252.76,17821.0
2022-10-27 11:00:00,252.91,254.88,252.5,253.12,5757.0,252.91,254.88,252.5,253.12,5757.0
2022-10-27 11:30:00,252.94,254.14,251.77,251.77,6179.0,252.94,254.14,251.77,251.77,6179.0
2022-10-27 12:00:00,251.82,253.36,250.87,250.87,7830.0,251.82,253.36,250.87,250.87,7830.0
2022-10-27 12:30:00,250.91,252.42,250.85,251.33,7559.0,250.91,252.42,250.85,251.33,7559.0
2022-10-27 13:00:00,251.18,252.25,249.66,249.66,33127.0,251.18,252.25,249.66,249.66,33127.0
2022-10-27 13:30:00,249.53,249.64,247.53,247.58,9707.0,249.53,249.64,247.53,247.58,9707.0
2022-10-27 14:00:00,247.49,247.64,245.72,246.66,16169.0,247.49,247.64,245.72,246.66,16169.0
2022-10-27 14:30:00,246.64,247.78,245.77,246.51,22547.0,246.64,247.78,245.77,246.51,22547.0
2022-10-27 15:00:00,246.59,247.84,246.0,247.39,41555.0,246.59,247.84,246.0,247.39,41555.0
2022-10-27 15:30:00,247.49,247.61,245.14,245.15,54391.0,247.49,247.61,245.14,245.15,54391.0
2022-10-28 09:30:00,242.11,249.82,242.11,243.91,28239.0,242.11,249.82,242.11,243.91,28239.0
2022-10-28 10:00:00,244.57,249.54,242.96,248.23,63147.0,244.57,249.54,242.96,248.23,63147.0
2022-10-28 10:30:00,248.4,252.09,247.61,252.02,13206.0,248.4,252.09,247.61,252.02,13206.0
2022-10-28 11:00:00,252.34,253.18,251.36,252.13,11647.0,252.34,253.18,251.36,252.13,11647.0
2022-10-28 11:30:00,252.26,253.55,251.71,253.51,6885.0,252.26,253.55,251.71,253.51,6885.0
2022-10-28 12:00:00,253.62,255.18,252.94,254.94,15054.0,253.62,255.18,252.94,254.94,15054.0
2022-10-28 12:30:00,254.95,255.67,254.63,255.2,33182.0,254.95,255.67,254.63,255.2,33182.0
2022-10-28 13:00:00,255.23,256.75,255.21,255.58,26612.0,255.23,256.75,255.21,255.58,26612.0
2022-10-28 13:30:00,255.23,255.82,255.0,255.29,15509.0,255.23,255.82,255.0,255.29,15509.0
2022-10-28 14:00:00,255.4,256.71,255.09,255.68,9233.0,255.4,256.71,255.09,255.68,9233.0
2022-10-28 14:30:00,255.96,257.04,255.32,256.31,31460.0,255.96,257.04,255.32,256.31,31460.0
2022-10-28 15:00:00,256.26,257.69,256.21,257.35,35719.0,256.26,257.69,256.21,257.35,35719.0
2022-10-28 15:30:00,257.25,257.47,255.04,255.37,83087.0,257.25,257.47,255.04,255.37,83087.0
2022-10-31 09:30:00,253.03,258.6,251.36,253.39,34980.0,253.03,258.6,251.36,253.39,34980.0
2022-10-31 10:00:00,252.44,254.21,252.04,252.04,11595.0,252.44,254.21,252.04,252.04,11595.0
2022-10-31 10:30:00,252.64,255.0,251.39,254.02,11081.0,252.64,255.0,251.39,254.02,11081.0
2022-10-31 11:00:00,254.01,255.76,253.81,255.76,13876.0,254.01,255.76,253.81,255.76,13876.0
2022-10-31 11:30:00,255.58,256.18,254.37,254.63,9867.0,255.58,256.18,254.37,254.63,9867.0
2022-10-31 12:00:00,254.33,254.71,253.04,253.35,16670.0,254.33,254.71,253.04,253.35,16670.0
2022-10-31 12:30:00,252.88,253.79,252.26,252.91,13338.0,252.88,253.79,252.26,252.91,13338.0
2022-10-31 13:00:00,252.57,254.15,252.19,253.97,10642.0,252.57,254.15,252.19,253.97,10642.0
2022-10-31 13:30:00,253.76,254.83,253.75,254.4,21576.0,253.76,254.83,253.75,254.4,21576.0
2022-10-31 14:00:00,254.6,254.98,254.03,254.15,14626.0,254.6,254.98,254.03,254.15,14626.0
2022-10-31 14:30:00,254.13,255.02,253.76,254.52,27760.0,254.13,255.02,253.76,254.52,27760.0
2022-10-31 15:00:00,254.32,254.52,253.62,253.7,8189.0,254.32,254.52,253.62,253.7,8189.0
2022-10-31 15:30:00,253.73,255.23,253.67,254.13,41297.0,253.73,255.23,253.67,254.13,41297.0
2022-11-01 09:30:00,259.85,261.43,254.55,254.57,35862.0,259.85,261.43,254.55,254.57,35862.0
2022-11-01 10:00:00,254.84,255.78,249.57,253.44,28369.0,254.84,255.78,249.57,253.44,28369.0
2022-11-01 10:30:00,254.02,254.02,250.59,251.43,16173.0,254.02,254.02,250.59,251.43,16173.0
2022-11-01 11:00:00,252.0,252.2,250.27,251.15,17552.0,252.0,252.2,250.27,251.15,17552.0
2022-11-01 11:30:00,251.18,251.71,249.56,250.45,11978.0,251.18,251.71,249.56,250.45,11978.0
2022-11-01 12:00:00,250.3,253.28,250.3,252.98,19503.0,250.3,253.28,250.3,252.98,19503.0
2022-11-01 12:30:00,252.29,252.61,251.86,252.27,7625.0,252.29,252.61,251.86,252.27,7625.0
2022-11-01 13:00:00,252.34,253.24,251.97,252.14,9101.0,252.34,253.24,251.97,252.14,9101.0
2022-11-01 13:30:00,252.34,253.95,252.08,253.69,9172.0,252.34,253.95,252.08,253.69,9172.0
2022-11-01 14:00:00,254.15,254.15,252.58,253.16,3050.0,254.15,254.15,252.58,253.16,3050.0
2022-11-01 14:30:00,252.96,253.02,250.87,251.91,19953.0,252.96,253.02,250.87,251.91,19953.0
2022-11-01 15:00:00,251.77,252.62,250.9,250.9,11511.0,251.77,252.62,250.9,250.9,11511.0
2022-11-01 15:30:00,250.83,251.07,250.08,250.44,42683.0,250.83,251.07,250.08,250.44,42683.0
2022-11-02 09:30:00,249.14,250.37,245.55,245.81,43014.0,249.14,250.37,245.55,245.81,43014.0
2022-11-02 10:00:00,246.41,246.67,242.91,242.91,12930.0,246.41,246.67,242.91,242.91,12930.0
2022-11-02 10:30:00,243.61,244.14,242.85,243.29,9867.0,243.61,244.14,242.85,243.29,9867.0
2022-11-02 11:00:00,243.63,244.1,241.79,242.31,7685.0,243.63,244.1,241.79,242.31,7685.0
2022-11-02 11:30:00,242.36,242.6,241.34,241.42,12502.0,242.36,242.6,241.34,241.42,12502.0
2022-11-02 12:00:00,241.25,241.25,239.62,239.63,14848.0,241.25,241.25,239.62,239.63,14848.0
2022-11-02 12:30:00,239.65,240.48,238.68,240.48,14620.0,239.65,240.48,238.68,240.48,14620.0
2022-11-02 13:00:00,240.47,240.47,239.22,240.02,9065.0,240.47,240.47,239.22,240.02,9065.0
2022-11-02 13:30:00,239.89,241.05,239.3,241.05,16076.0,239.89,241.05,239.3,241.05,16076.0
2022-11-02 14:00:00,242.06,247.64,241.19,247.64,52723.0,242.06,247.64,241.19,247.64,52723.0
2022-11-02 14:30:00,247.5,248.25,239.4,240.83,62687.0,247.5,248.25,239.4,240.83,62687.0
2022-11-02 15:00:00,240.19,241.63,234.55,235.47,38157.0,240.19,241.63,234.55,235.47,38157.0
2022-11-02 15:30:00,235.42,235.5,233.49,233.95,103108.0,235.42,235.5,233.49,233.95,103108.0
2022-11-03 09:30:00,229.9,234.88,229.0,230.5,20562.0,229.9,234.88,229.0,230.5,20562.0
2022-11-03 10:00:00,231.18,233.52,230.18,233.28,12899.0,231.18,233.52,230.18,233.28,12899.0
2022-11-03 10:30:00,233.52,235.92,231.89,235.83,17127.0,233.52,235.92,231.89,235.83,17127.0
2022-11-03 11:00:00,235.85,236.89,234.86,236.09,33233.0,235.85,236.89,234.86,236.09,33233.0
2022-11-03 11:30:00,236.0,236.7,235.38,236.4,12625.0,236.0,236.7,235.38,236.4,12625.0
2022-11-03 12:00:00,236.8,238.58,236.06,237.87,9963.0,236.8,238.58,236.06,237.87,9963.0
2022-11-03 12:30:00,237.59,238.45,236.54,237.38,13206.0,237.59,238.45,236.54,237.38,13206.0
2022-11-03 13:00:00,237.87,237.87,236.57,236.88,3488.0,237.87,237.87,236.57,236.88,3488.0
2022-11-03 13:30:00,236.74,237.0,235.83,235.88,4281.0,236.74,237.0,235.83,235.88,4281.0
2022-11-03 14:00:00,236.01,236.79,235.81,236.44,9018.0,236.01,236.79,235.81,236.44,9018.0
2022-11-03 14:30:00,236.38,237.28,236.38,237.06,12814.0,236.38,237.28,236.38,237.06,12814.0
2022-11-03 15:00:00,237.21,238.23,236.77,237.78,15949.0,237.21,238.23,236.77,237.78,15949.0
2022-11-03 15:30:00,237.75,238.49,235.82,236.15,69049.0,237.75,238.49,235.82,236.15,69049.0
2022-11-04 09:30:00,243.0,243.1,235.33,237.99,23648.0,243.0,243.1,235.33,237.99,23648.0
2022-11-04 10:00:00,238.0,240.74,236.24,240.33,16121.0,238.0,240.74,236.24,240.33,16121.0
2022-11-04 10:30:00,239.95,240.5,238.61,239.09,15902.0,239.95,240.5,238.61,239.09,15902.0
2022-11-04 11:00:00,239.66,239.66,237.08,237.21,9938.0,239.66,239.66,237.08,237.21,9938.0
2022-11-04 11:30:00,237.28,237.28,232.71,232.71,7562.0,237.28,237.28,232.71,232.71,7562.0
2022-11-04 12:00:00,233.03,235.15,232.63,235.15,7644.0,233.03,235.15,232.63,235.15,7644.0
2022-11-04 12:30:00,234.96,235.07,232.87,233.54,9255.0,234.96,235.07,232.87,233.54,9255.0
2022-11-04 13:00:00,233.16,235.11,232.78,234.75,8083.0,233.16,235.11,232.78,234.75,8083.0
2022-11-04 13:30:00,234.72,236.35,234.28,235.74,17259.0,234.72,236.35,234.28,235.74,17259.0
2022-11-04 14:00:00,236.02,237.94,234.97,237.89,18386.0,236.02,237.94,234.97,237.89,18386.0
2022-11-04 14:30:00,237.8,240.48,237.8,240.4,37287.0,237.8,240.48,237.8,240.4,37287.0
2022-11-04 15:00:00,240.63,242.02,239.62,241.76,28550.0,240.63,242.02,239.62,241.76,28550.0
2022-11-04 15:30:00,241.58,246.21,241.35,246.2,126267.0,241.58,246.21,241.35,246.2,126267.0
2022-11-07 09:30:00,249.91,253.02,249.4,250.27,33330.0,249.91,253.02,249.4,250.27,33330.0
2022-11-07 10:00:00,250.21,253.46,249.6,249.61,17677.0,250.21,253.46,249.6,249.61,17677.0
2022-11-07 10:30:00,249.78,251.43,248.8,251.21,15596.0,249.78,251.43,248.8,251.21,15596.0
2022-11-07 11:00:00,251.1,251.96,250.32,251.96,14032.0,251.1,251.96,250.32,251.96,14032.0
2022-11-07 11:30:00,251.67,253.0,251.13,251.43,15771.0,251.67,253.0,251.13,251.43,15771.0
2022-11-07 12:00:00,251.62,254.06,251.51,253.51,34577.0,251.62,254.06,251.51,253.51,34577.0
2022-11-07 12:30:00,253.68,255.0,253.5,254.49,20649.0,253.68,255.0,253.5,254.49,20649.0
2022-11-07 13:00:00,254.63,255.66,254.55,255.0,13627.0,254.63,255.66,254.55,255.0,13627.0
2022-11-07 13:30:00,254.8,255.14,254.1,254.68,10275.0,254.8,255.14,254.1,254.68,10275.0
2022-11-07 14:00:00,254.85,258.28,254.69,258.28,19351.0,254.85,258.28,254.69,258.28,19351.0
2022-11-07 14:30:00,258.71,259.22,256.19,256.91,34491.0,258.71,259.22,256.19,256.91,34491.0
2022-11-07 15:00:00,256.99,259.5,256.77,259.16,52292.0,256.99,259.5,256.77,259.16,52292.0
2022-11-07 15:30:00,259.18,260.3,258.45,259.26,85032.0,259.18,260.3,258.45,259.26,85032.0
2022-11-08 09:30:00,262.9,263.89,251.91,253.25,32840.0,262.9,263.89,251.91,253.25,32840.0
2022-11-08 10:00:00,253.09,255.88,251.53,255.88,18169.0,253.09,255.88,251.53,255.88,18169.0
2022-11-08 10:30:00,254.8,258.47,254.8,257.09,30073.0,254.8,258.47,254.8,257.09,30073.0
2022-11-08 11:00:00,257.17,264.77,257.17,264.09,83211.0,257.17,264.77,257.17,264.09,83211.0
2022-11-08 11:30:00,264.09,265.37,263.48,264.64,38528.0,264.09,265.37,263.48,264.64,38528.0
2022-11-08 12:00:00,264.8,265.49,262.49,264.02,13358.0,264.8,265.49,262.49,264.02,13358.0
2022-11-08 12:30:00,264.02,264.92,263.3,263.39,16839.0,264.02,264.92,263.3,263.39,16839.0
2022-11-08 13:00:00,263.4,264.04,259.07,259.42,22193.0,263.4,264.04,259.07,259.42,22193.0
2022-11-08 13:30:00,258.75,259.93,257.28,257.66,16368.0,258.75,259.93,257.28,257.66,16368.0
2022-11-08 14:00:00,257.86,258.17,252.61,252.61,20378.0,257.86,258.17,252.61,252.61,20378.0
2022-11-08 14:30:00,252.5,254.73,251.8,254.28,17409.0,252.5,254.73,251.8,254.28,17409.0
2022-11-08 15:00:00,254.07,257.63,254.07,257.63,21779.0,254.07,257.63,254.07,257.63,21779.0
2022-11-08 15:30:00,257.66,259.16,257.39,257.9,63832.0,257.66,259.16,257.39,257.9,63832.0
2022-11-09 09:30:00,253.65,254.38,248.34,249.9,34898.0,253.65,254.38,248.34,249.9,34898.0
2022-11-09 10:00:00,249.9,255.0,249.46,253.98,10674.0,249.9,255.0,249.46,253.98,10674.0
2022-11-09 10:30:00,254.37,258.05,254.37,255.33,52078.0,254.37,258.05,254.37,255.33,52078.0
2022-11-09 11:00:00,255.75,256.9,254.94,255.59,7836.0,255.75,256.9,254.94,255.59,7836.0
2022-11-09 11:30:00,255.46,259.19,255.16,257.98,9074.0,255.46,259.19,255.16,257.98,9074.0
2022-11-09 12:00:00,257.74,257.77,255.26,256.12,14132.0,257.74,257.77,255.26,256.12,14132.0
2022-11-09 12:30:00,256.31,256.98,255.44,256.9,11386.0,256.31,256.98,255.44,256.9,11386.0
2022-11-09 13:00:00,256.62,257.18,255.57,255.79,16812.0,256.62,257.18,255.57,255.79,16812.0
2022-11-09 13:30:00,255.86,256.16,251.26,251.93,23767.0,255.86,256.16,251.26,251.93,23767.0
2022-11-09 14:00:00,252.35,255.26,252.3,254.5,9754.0,252.35,255.26,252.3,254.5,9754.0
2022-11-09 14:30:00,254.42,254.82,253.53,254.13,16727.0,254.42,254.82,253.53,254.13,16727.0
2022-11-09 15:00:00,254.5,256.33,254.5,255.56,46229.0,254.5,256.33,254.5,255.56,46229.0
2022-11-09 15:30:00,255.42,255.44,252.66,253.84,71250.0,255.42,255.44,252.66,253.84,71250.0
2022-11-10 09:30:00,271.72,278.85,270.01,274.03,234267.0,271.72,278.85,270.01,274.03,234267.0
2022-11-10 10:00:00,274.84,277.47,271.9,275.06,170935.0,274.84,277.47,271.9,275.06,170935.0
2022-11-10 10:30:00,274.99,275.79,270.4,272.33,69213.0,274.99,275.79,270.4,272.33,69213.0
2022-11-10 11:00:00,272.28,275.08,271.66,274.09,53185.0,272.28,275.08,271.66,274.09,53185.0
2022-11-10 11:30:00,274.05,278.67,273.17,278.67,63376.0,274.05,278.67,273.17,278.67,63376.0
2022-11-10 12:00:00,278.34,279.17,276.61,278.06,45089.0,278.34,279.17,276.61,278.06,45089.0
2022-11-10 12:30:00,277.43,277.96,273.25,273.79,39614.0,277.43,277.96,273.25,273.79,39614.0
2022-11-10 13:00:00,274.11,276.78,273.61,276.78,14088.0,274.11,276.78,273.61,276.78,14088.0
2022-11-10 13:30:00,276.45,277.22,275.11,276.28,21756.0,276.45,277.22,275.11,276.28,21756.0
2022-11-10 14:00:00,276.16,277.69,276.16,277.63,18210.0,276.16,277.69,276.16,277.63,18210.0
2022-11-10 14:30:00,277.36,279.48,276.97,279.02,33758.0,277.36,279.48,276.97,279.02,33758.0
2022-11-10 15:00:00,278.97,280.8,278.03,280.78,59675.0,278.97,280.8,278.03,280.78,59675.0
2022-11-10 15:30:00,280.73,282.56,280.0,282.56,131262.0,280.73,282.56,280.0,282.56,131262.0
2022-11-11 09:30:00,283.43,289.99,282.12,288.99,40152.0,283.43,289.99,282.12,288.99,40152.0
2022-11-11 10:00:00,288.13,290.0,284.49,289.66,37515.0,288.13,290.0,284.49,289.66,37515.0
2022-11-11 10:30:00,289.83,291.89,287.92,291.3,25354.0,289.83,291.89,287.92,291.3,25354.0
2022-11-11 11:00:00,291.5,291.61,288.51,289.0,17764.0,291.5,291.61,288.51,289.0,17764.0
2022-11-11 11:30:00,288.3,290.44,286.39,289.42,44781.0,288.3,290.44,286.39,289.42,44781.0
2022-11-11 12:00:00,288.98,292.0,288.76,291.93,30899.0,288.98,292.0,288.76,291.93,30899.0
2022-11-11 12:30:00,292.07,292.14,290.79,291.96,15678.0,292.07,292.14,290.79,291.96,15678.0
2022-11-11 13:00:00,292.0,292.82,291.71,292.7,19034.0,292.0,292.82,291.71,292.7,19034.0
2022-11-11 13:30:00,292.76,293.89,292.34,293.89,12625.0,292.76,293.89,292.34,293.89,12625.0
2022-11-11 14:00:00,293.75,296.52,293.01,296.5,22346.0,293.75,296.52,293.01,296.5,22346.0
2022-11-11 14:30:00,296.58,297.81,296.28,297.49,15989.0,296.58,297.81,296.28,297.49,15989.0
2022-11-11 15:00:00,297.31,297.31,291.54,291.66,31076.0,297.31,297.31,291.54,291.66,31076.0
2022-11-11 15:30:00,291.78,293.17,290.0,291.29,93249.0,291.78,293.17,290.0,291.29,93249.0
2022-11-14 09:30:00,288.82,289.88,282.24,285.96,35830.0,288.82,289.88,282.24,285.96,35830.0
2022-11-14 10:00:00,286.3,287.0,282.21,282.3,16140.0,286.3,287.0,282.21,282.3,16140.0
2022-11-14 10:30:00,282.76,282.76,280.0,281.39,22718.0,282.76,282.76,280.0,281.39,22718.0
2022-11-14 11:00:00,281.71,281.78,278.25,278.68,21239.0,281.71,281.78,278.25,278.68,21239.0
2022-11-14 11:30:00,279.0,281.95,279.0,281.05,16162.0,279.0,281.95,279.0,281.05,16162.0
2022-11-14 12:00:00,281.32,283.41,281.22,283.26,23612.0,281.32,283.41,281.22,283.26,23612.0
2022-11-14 12:30:00,283.38,285.05,283.0,283.42,21714.0,283.38,285.05,283.0,283.42,21714.0
2022-11-14 13:00:00,283.16,285.24,282.09,284.82,10981.0,283.16,285.24,282.09,284.82,10981.0
2022-11-14 13:30:00,284.45,285.7,284.09,285.16,22699.0,284.45,285.7,284.09,285.16,22699.0
2022-11-14 14:00:00,285.24,285.87,284.38,285.09,26363.0,285.24,285.87,284.38,285.09,26363.0
2022-11-14 14:30:00,285.35,285.35,284.33,285.16,17726.0,285.35,285.35,284.33,285.16,17726.0
2022-11-14 15:00:00,285.17,286.26,284.17,285.45,67836.0,285.17,286.26,284.17,285.45,67836.0
2022-11-14 15:30:00,285.47,286.12,284.38,285.5,102666.0,285.47,286.12,284.38,285.5,102666.0
2022-11-15 09:30:00,299.15,303.05,290.32,294.59,118336.0,299.15,303.05,290.32,294.59,118336.0
2022-11-15 10:00:00,294.62,298.53,294.61,298.5,24796.0,294.62,298.53,294.61,298.5,24796.0
2022-11-15 10:30:00,298.2,300.88,297.6,300.38,33082.0,298.2,300.88,297.6,300.38,33082.0
2022-11-15 11:00:00,300.0,300.56,297.64,298.87,37039.0,300.0,300.56,297.64,298.87,37039.0
2022-11-15 11:30:00,299.17,299.42,297.31,299.42,41243.0,299.17,299.42,297.31,299.42,41243.0
2022-11-15 12:00:00,298.86,300.0,297.86,299.75,30047.0,298.86,300.0,297.86,299.75,30047.0
2022-11-15 12:30:00,299.77,300.05,297.04,297.46,19008.0,299.77,300.05,297.04,297.46,19008.0
2022-11-15 13:00:00,297.35,298.2,293.78,293.94,19425.0,297.35,298.2,293.78,293.94,19425.0
2022-11-15 13:30:00,293.71,295.64,292.72,294.42,24320.0,293.71,295.64,292.72,294.42,24320.0
2022-11-15 14:00:00,294.07,298.36,292.0,298.36,21559.0,294.07,298.36,292.0,298.36,21559.0
2022-11-15 14:30:00,298.43,298.43,295.76,297.48,12687.0,298.43,298.43,295.76,297.48,12687.0
2022-11-15 15:00:00,298.04,298.04,295.68,297.1,12828.0,298.04,298.04,295.68,297.1,12828.0
2022-11-15 15:30:00,296.8,296.83,294.32,295.95,51102.0,296.8,296.83,294.32,295.95,51102.0
2022-11-16 09:30:00,286.57,288.59,280.78,283.5,50884.0,286.57,288.59,280.78,283.5,50884.0
2022-11-16 10:00:00,284.46,287.7,284.46,287.5,31420.0,284.46,287.7,284.46,287.5,31420.0
2022-11-16 10:30:00,287.26,289.43,286.5,287.35,32269.0,287.26,289.43,286.5,287.35,32269.0
2022-11-16 11:00:00,287.85,292.47,287.53,291.47,32664.0,287.85,292.47,287.53,291.47,32664.0
2022-11-16 11:30:00,291.38,292.3,289.83,290.72,40093.0,291.38,292.3,289.83,290.72,40093.0
2022-11-16 12:00:00,290.3,290.51,288.97,290.44,15375.0,290.3,290.51,288.97,290.44,15375.0
2022-11-16 12:30:00,290.14,291.92,290.14,291.66,21135.0,290.14,291.92,290.14,291.66,21135.0
2022-11-16 13:00:00,291.66,295.37,291.28,295.37,12327.0,291.66,295.37,291.28,295.37,12327.0
2022-11-16 13:30:00,295.23,295.23,292.83,293.62,10545.0,295.23,295.23,292.83,293.62,10545.0
2022-11-16 14:00:00,293.21,293.32,290.12,291.81,15226.0,293.21,293.32,290.12,291.81,15226.0
2022-11-16 14:30:00,291.94,293.8,290.46,292.85,14277.0,291.94,293.8,290.46,292.85,14277.0
2022-11-16 15:00:00,292.73,293.31,290.58,291.76,11881.0,292.73,293.31,290.58,291.76,11881.0
2022-11-16 15:30:00,291.75,293.58,290.74,291.23,87382.0,291.75,293.58,290.74,291.23,87382.0
2022-11-17 09:30:00,285.85,287.88,282.94,283.01,50467.0,285.85,287.88,282.94,283.01,50467.0
2022-11-17 10:00:00,283.29,287.05,283.13,285.81,38423.0,283.29,287.05,283.13,285.81,38423.0
2022-11-17 10:30:00,285.46,287.18,283.09,283.8,14692.0,285.46,287.18,283.09,283.8,14692.0
2022-11-17 11:00:00,284.1,284.48,283.11,284.31,10330.0,284.1,284.48,283.11,284.31,10330.0
2022-11-17 11:30:00,284.3,285.22,282.82,285.22,13638.0,284.3,285.22,282.82,285.22,13638.0
2022-11-17 12:00:00,285.23,287.33,284.6,285.19,11971.0,285.23,287.33,284.6,285.19,11971.0
2022-11-17 12:30:00,285.16,289.12,284.38,289.12,15507.0,285.16,289.12,284.38,289.12,15507.0
2022-11-17 13:00:00,289.37,289.73,288.23,288.8,14802.0,289.37,289.73,288.23,288.8,14802.0
2022-11-17 13:30:00,288.8,290.41,287.67,288.39,21387.0,288.8,290.41,287.67,288.39,21387.0
2022-11-17 14:00:00,288.06,288.07,285.02,285.87,6610.0,288.06,288.07,285.02,285.87,6610.0
2022-11-17 14:30:00,285.91,286.19,284.9,285.88,10938.0,285.91,286.19,284.9,285.88,10938.0
2022-11-17 15:00:00,285.92,286.31,284.12,285.29,16502.0,285.92,286.31,284.12,285.29,16502.0
2022-11-17 15:30:00,285.5,288.81,285.5,288.21,61698.0,285.5,288.81,285.5,288.21,61698.0
2022-11-18 09:30:00,276.7,281.16,275.51,277.76,97629.0,276.7,281.16,275.51,277.76,97629.0
2022-11-18 10:00:00,277.77,279.81,275.77,276.44,52351.0,277.77,279.81,275.77,276.44,52351.0
2022-11-18 10:30:00,276.6,279.0,274.0,274.14,26035.0,276.6,279.0,274.0,274.14,26035.0
2022-11-18 11:00:00,274.81,275.14,272.04,273.25,23977.0,274.81,275.14,272.04,273.25,23977.0
2022-11-18 11:30:00,273.17,273.81,270.53,271.6,41068.0,273.17,273.81,270.53,271.6,41068.0
2022-11-18 12:00:00,271.64,272.89,269.96,271.89,18978.0,271.64,272.89,269.96,271.89,18978.0
2022-11-18 12:30:00,271.66,274.49,271.65,274.49,16944.0,271.66,274.49,271.65,274.49,16944.0
2022-11-18 13:00:00,274.5,274.5,272.43,274.0,23285.0,274.5,274.5,272.43,274.0,23285.0
2022-11-18 13:30:00,273.97,274.14,272.22,273.08,19122.0,273.97,274.14,272.22,273.08,19122.0
2022-11-18 14:00:00,273.5,274.24,272.18,273.17,19827.0,273.5,274.24,272.18,273.17,19827.0
2022-11-18 14:30:00,273.46,273.75,272.48,273.57,12334.0,273.46,273.75,272.48,273.57,12334.0
2022-11-18 15:00:00,273.55,275.66,273.49,274.85,41034.0,273.55,275.66,273.49,274.85,41034.0
2022-11-18 15:30:00,275.11,275.77,274.33,274.95,76444.0,275.11,275.77,274.33,274.95,76444.0
2022-11-21 09:30:00,268.86,270.5,264.5,267.85,52776.0,268.86,270.5,264.5,267.85,52776.0
2022-11-21 10:00:00,267.08,268.47,263.86,263.86,41533.0,267.08,268.47,263.86,263.86,41533.0
2022-11-21 10:30:00,263.51,264.67,261.57,263.46,36496.0,263.51,264.67,261.57,263.46,36496.0
2022-11-21 11:00:00,263.45,265.27,262.59,264.07,51097.0,263.45,265.27,262.59,264.07,51097.0
2022-11-21 11:30:00,263.78,264.59,262.35,262.35,27375.0,263.78,264.59,262.35,262.35,27375.0
2022-11-21 12:00:00,262.5,263.12,260.79,261.61,31680.0,262.5,263.12,260.79,261.61,31680.0
2022-11-21 12:30:00,261.54,262.02,259.75,260.37,49223.0,261.54,262.02,259.75,260.37,49223.0
2022-11-21 13:00:00,260.22,261.65,260.21,260.88,20814.0,260.22,261.65,260.21,260.88,20814.0
2022-11-21 13:30:00,260.53,261.72,260.51,260.77,10722.0,260.53,261.72,260.51,260.77,10722.0
2022-11-21 14:00:00,260.64,261.21,258.58,259.09,22338.0,260.64,261.21,258.58,259.09,22338.0
2022-11-21 14:30:00,258.71,259.34,258.19,258.78,19634.0,258.71,259.34,258.19,258.78,19634.0
2022-11-21 15:00:00,258.75,260.53,258.64,260.53,42097.0,258.75,260.53,258.64,260.53,42097.0
2022-11-21 15:30:00,260.66,263.65,260.3,263.4,114992.0,260.66,263.65,260.3,263.4,114992.0
2022-11-22 09:30:00,266.93,269.59,265.27,266.49,30757.0,266.93,269.59,265.27,266.49,30757.0
2022-11-22 10:00:00,266.52,272.87,266.52,272.31,28421.0,266.52,272.87,266.52,272.31,28421.0
2022-11-22 10:30:00,272.05,273.31,269.85,272.06,29666.0,272.05,273.31,269.85,272.06,29666.0
2022-11-22 11:00:00,272.6,272.69,270.22,270.44,27624.0,272.6,272.69,270.22,270.44,27624.0
2022-11-22 11:30:00,270.7,270.71,269.45,269.84,5421.0,270.7,270.71,269.45,269.84,5421.0
2022-11-22 12:00:00,270.29,271.32,269.96,270.31,9686.0,270.29,271.32,269.96,270.31,9686.0
2022-11-22 12:30:00,269.87,270.32,269.59,269.65,7161.0,269.87,270.32,269.59,269.65,7161.0
2022-11-22 13:00:00,269.78,270.58,269.29,269.87,9664.0,269.78,270.58,269.29,269.87,9664.0
2022-11-22 13:30:00,269.29,270.0,268.95,270.0,7873.0,269.29,270.0,268.95,270.0,7873.0
2022-11-22 14:00:00,269.87,270.13,267.3,268.29,11808.0,269.87,270.13,267.3,268.29,11808.0
2022-11-22 14:30:00,268.08,269.53,267.84,269.53,23042.0,268.08,269.53,267.84,269.53,23042.0
2022-11-22 15:00:00,269.36,270.53,269.12,270.06,24141.0,269.36,270.53,269.12,270.06,24141.0
2022-11-22 15:30:00,270.11,270.61,268.84,270.61,77338.0,270.11,270.61,268.84,270.61,77338.0
2022-11-23 09:30:00,271.09,272.0,268.21,270.17,11158.0,271.09,272.0,268.21,270.17,11158.0
2022-11-23 10:00:00,269.43,271.86,269.43,271.21,20781.0,269.43,271.86,269.43,271.21,20781.0
2022-11-23 10:30:00,271.56,272.12,270.54,271.91,11426.0,271.56,272.12,270.54,271.91,11426.0
2022-11-23 11:00:00,272.05,272.27,271.15,271.24,5252.0,272.05,272.27,271.15,271.24,5252.0
2022-11-23 11:30:00,271.16,271.24,268.55,269.48,9307.0,271.16,271.24,268.55,269.48,9307.0
2022-11-23 12:00:00,269.58,270.78,269.58,270.78,3481.0,269.58,270.78,269.58,270.78,3481.0
2022-11-23 12:30:00,271.0,271.79,269.41,269.69,11812.0,271.0,271.79,269.41,269.69,11812.0
2022-11-23 13:00:00,269.78,271.46,269.56,271.46,7458.0,269.78,271.46,269.56,271.46,7458.0
2022-11-23 13:30:00,270.97,272.63,270.85,272.63,6649.0,270.97,272.63,270.85,272.63,6649.0
2022-11-23 14:00:00,273.27,274.16,272.31,273.03,8885.0,273.27,274.16,272.31,273.03,8885.0
2022-11-23 14:30:00,272.39,273.37,271.98,272.8,10606.0,272.39,273.37,271.98,272.8,10606.0
2022-11-23 15:00:00,272.3,273.76,272.27,273.76,5831.0,272.3,273.76,272.27,273.76,5831.0
2022-11-23 15:30:00,273.54,276.72,273.5,276.47,34945.0,273.54,276.72,273.5,276.47,34945.0
2022-11-25 09:30:00,275.69,278.0,273.77,277.17,16209.0,275.69,278.0,273.77,277.17,16209.0
2022-11-25 10:00:00,276.88,278.97,275.55,277.26,22105.0,276.88,278.97,275.55,277.26,22105.0
2022-11-25 10:30:00,277.19,277.58,276.29,277.09,5103.0,277.19,277.58,276.29,277.09,5103.0
2022-11-25 11:00:00,277.53,278.47,277.22,277.56,12397.0,277.53,278.47,277.22,277.56,12397.0
2022-11-25 11:30:00,277.61,278.32,277.14,277.73,13140.0,277.61,278.32,277.14,277.73,13140.0
2022-11-25 12:00:00,277.5,277.72,276.69,277.32,11393.0,277.5,277.72,276.69,277.32,11393.0
2022-11-25 12:30:00,277.19,277.27,276.02,277.21,24067.0,277.19,277.27,276.02,277.21,24067.0
2022-11-28 09:30:00,275.47,280.5,275.47,277.71,52061.0,275.47,280.5,275.47,277.71,52061.0
2022-11-28 10:00:00,277.51,278.37,275.32,276.75,36076.0,277.51,278.37,275.32,276.75,36076.0
2022-11-28 10:30:00,276.92,277.17,273.21,273.4,19152.0,276.92,277.17,273.21,273.4,19152.0
2022-11-28 11:00:00,273.73,274.23,273.1,273.24,6982.0,273.73,274.23,273.1,273.24,6982.0
2022-11-28 11:30:00,273.06,274.81,273.06,273.64,7683.0,273.06,274.81,273.06,273.64,7683.0
2022-11-28 12:00:00,273.87,275.67,272.87,275.48,9401.0,273.87,275.67,272.87,275.48,9401.0
2022-11-28 12:30:00,275.14,276.1,274.3,274.3,10573.0,275.14,276.1,274.3,274.3,10573.0
2022-11-28 13:00:00,274.67,276.31,274.56,275.92,4721.0,274.67,276.31,274.56,275.92,4721.0
2022-11-28 13:30:00,276.07,276.55,275.73,275.73,5511.0,276.07,276.55,275.73,275.73,5511.0
2022-11-28 14:00:00,276.0,276.47,275.8,276.06,5275.0,276.0,276.47,275.8,276.06,5275.0
2022-11-28 14:30:00,276.0,277.71,275.82,277.56,6647.0,276.0,277.71,275.82,277.56,6647.0
2022-11-28 15:00:00,277.37,277.51,274.7,274.82,13030.0,277.37,277.51,274.7,274.82,13030.0
2022-11-28 15:30:00,274.69,276.2,274.42,274.88,43775.0,274.69,276.2,274.42,274.88,43775.0
2022-11-29 09:30:00,274.89,275.03,268.62,270.88,37630.0,274.89,275.03,268.62,270.88,37630.0
2022-11-29 10:00:00,271.23,275.03,270.41,274.53,15205.0,271.23,275.03,270.41,274.53,15205.0
2022-11-29 10:30:00,274.31,275.75,273.53,274.82,12941.0,274.31,275.75,273.53,274.82,12941.0
2022-11-29 11:00:00,274.91,275.12,272.29,273.01,11513.0,274.91,275.12,272.29,273.01,11513.0
2022-11-29 11:30:00,272.65,274.08,272.65,274.08,2986.0,272.65,274.08,272.65,274.08,2986.0
2022-11-29 12:00:00,274.61,275.58,273.88,275.41,7593.0,274.61,275.58,273.88,275.41,7593.0
2022-11-29 12:30:00,275.75,276.91,275.58,276.2,4881.0,275.75,276.91,275.58,276.2,4881.0
2022-11-29 13:00:00,275.84,275.84,273.83,273.92,6978.0,275.84,275.84,273.83,273.92,6978.0
2022-11-29 13:30:00,273.75,274.25,272.94,274.07,7164.0,273.75,274.25,272.94,274.07,7164.0
2022-11-29 14:00:00,274.74,274.96,274.2,274.2,6390.0,274.74,274.96,274.2,274.2,6390.0
2022-11-29 14:30:00,274.02,274.66,273.14,274.66,9143.0,274.02,274.66,273.14,274.66,9143.0
2022-11-29 15:00:00,274.75,275.44,274.36,274.88,10628.0,274.75,275.44,274.36,274.88,10628.0
2022-11-29 15:30:00,274.56,276.47,274.52,275.71,52677.0,274.56,276.47,274.52,275.71,52677.0
2022-11-30 09:30:00,277.7,278.73,272.2,273.31,20682.0,277.7,278.73,272.2,273.31,20682.0
2022-11-30 10:00:00,272.59,274.69,272.59,273.23,13921.0,272.59,274.69,272.59,273.23,13921.0
2022-11-30 10:30:00,272.87,273.56,271.66,272.41,37793.0,272.87,273.56,271.66,272.41,37793.0
2022-11-30 11:00:00,272.5,275.47,272.23,274.8,21798.0,272.5,275.47,272.23,274.8,21798.0
2022-11-30 11:30:00,274.85,275.02,273.17,273.17,24293.0,274.85,275.02,273.17,273.17,24293.0
2022-11-30 12:00:00,273.36,273.58,271.35,272.22,17193.0,273.36,273.58,271.35,272.22,17193.0
2022-11-30 12:30:00,272.76,273.2,272.22,273.16,7583.0,272.76,273.2,272.22,273.16,7583.0
2022-11-30 13:00:00,273.01,273.4,272.72,273.11,2711.0,273.01,273.4,272.72,273.11,2711.0
2022-11-30 13:30:00,272.74,278.26,272.45,277.96,15909.0,272.74,278.26,272.45,277.96,15909.0
2022-11-30 14:00:00,278.25,283.74,277.73,283.17,20582.0,278.25,283.74,277.73,283.17,20582.0
2022-11-30 14:30:00,283.42,283.42,279.72,280.86,26306.0,283.42,283.42,279.72,280.86,26306.0
2022-11-30 15:00:00,280.78,285.09,280.78,285.09,23144.0,280.78,285.09,280.78,285.09,23144.0
2022-11-30 15:30:00,285.08,287.98,285.07,287.0,154377.0,285.08,287.98,285.07,287.0,154377.0
2022-12-01 09:30:00,288.94,292.63,285.3,287.27,52149.0,288.94,292.63,285.3,287.27,52149.0
2022-12-01 10:00:00,286.98,287.92,281.88,282.58,51593.0,286.98,287.92,281.88,282.58,51593.0
2022-12-01 10:30:00,281.97,282.88,280.01,281.61,44727.0,281.97,282.88,280.01,281.61,44727.0
2022-12-01 11:00:00,282.16,282.55,279.76,281.15,14870.0,282.16,282.55,279.76,281.15,14870.0
2022-12-01 11:30:00,281.79,283.87,281.19,283.05,19619.0,281.79,283.87,281.19,283.05,19619.0
2022-12-01 12:00:00,282.35,282.57,281.47,282.17,4297.0,282.35,282.57,281.47,282.17,4297.0
2022-12-01 12:30:00,282.08,282.45,280.43,280.78,5729.0,282.08,282.45,280.43,280.78,5729.0
2022-12-01 13:00:00,280.79,281.77,279.49,280.76,7473.0,280.79,281.77,279.49,280.76,7473.0
2022-12-01 13:30:00,280.23,280.97,279.7,279.94,7655.0,280.23,280.97,279.7,279.94,7655.0
2022-12-01 14:00:00,280.07,280.07,277.6,277.85,9004.0,280.07,280.07,277.6,277.85,9004.0
2022-12-01 14:30:00,277.8,278.27,276.89,277.35,17400.0,277.8,278.27,276.89,277.35,17400.0
2022-12-01 15:00:00,277.37,279.63,277.29,279.13,31339.0,277.37,279.63,277.29,279.13,31339.0
2022-12-01 15:30:00,278.91,282.39,278.81,281.62,87233.0,278.91,282.39,278.81,281.62,87233.0
2022-12-02 09:30:00,275.7,276.72,274.32,276.34,32778.0,275.7,276.72,274.32,276.34,32778.0
2022-12-02 10:00:00,277.44,281.16,276.83,281.16,17333.0,277.44,281.16,276.83,281.16,17333.0
2022-12-02 10:30:00,280.67,282.06,279.68,281.74,28094.0,280.67,282.06,279.68,281.74,28094.0
2022-12-02 11:00:00,281.43,281.61,279.58,281.61,12246.0,281.43,281.61,279.58,281.61,12246.0
2022-12-02 11:30:00,282.0,283.55,281.58,283.18,11482.0,282.0,283.55,281.58,283.18,11482.0
2022-12-02 12:00:00,283.01,284.05,282.23,283.4,6655.0,283.01,284.05,282.23,283.4,6655.0
2022-12-02 12:30:00,283.4,283.95,282.1,282.11,10860.0,283.4,283.95,282.1,282.11,10860.0
2022-12-02 13:00:00,282.05,283.4,280.89,281.45,24907.0,282.05,283.4,280.89,281.45,24907.0
2022-12-02 13:30:00,281.84,281.92,279.82,280.15,7910.0,281.84,281.92,279.82,280.15,7910.0
2022-12-02 14:00:00,280.08,281.31,278.64,278.64,9280.0,280.08,281.31,278.64,278.64,9280.0
2022-12-02 14:30:00,278.64,280.98,278.38,280.46,14053.0,278.64,280.98,278.38,280.46,14053.0
2022-12-02 15:00:00,280.56,281.99,280.0,280.74,29422.0,280.56,281.99,280.0,280.74,29422.0
2022-12-02 15:30:00,280.91,281.56,279.77,280.86,73442.0,280.91,281.56,279.77,280.86,73442.0
2022-12-05 09:30:00,277.09,278.91,270.92,271.25,38693.0,277.09,278.91,270.92,271.25,38693.0
2022-12-05 10:00:00,271.36,272.37,269.04,270.31,47406.0,271.36,272.37,269.04,270.31,47406.0
2022-12-05 10:30:00,270.47,272.11,270.27,270.72,10034.0,270.47,272.11,270.27,270.72,10034.0
2022-12-05 11:00:00,271.03,271.94,268.63,269.23,15811.0,271.03,271.94,268.63,269.23,15811.0
2022-12-05 11:30:00,268.76,268.9,266.14,266.59,50410.0,268.76,268.9,266.14,266.59,50410.0
2022-12-05 12:00:00,266.61,266.65,264.77,265.1,30868.0,266.61,266.65,264.77,265.1,30868.0
2022-12-05 12:30:00,264.86,265.28,262.41,263.03,22560.0,264.86,265.28,262.41,263.03,22560.0
2022-12-05 13:00:00,263.38,263.38,260.69,261.21,25457.0,263.38,263.38,260.69,261.21,25457.0
2022-12-05 13:30:00,261.63,261.87,259.61,259.71,24607.0,261.63,261.87,259.61,259.71,24607.0
2022-12-05 14:00:00,259.73,260.32,258.58,258.76,24654.0,259.73,260.32,258.58,258.76,24654.0
2022-12-05 14:30:00,258.78,258.78,256.63,258.02,41938.0,258.78,258.78,256.63,258.02,41938.0
2022-12-05 15:00:00,257.9,260.32,256.75,259.04,37396.0,257.9,260.32,256.75,259.04,37396.0
2022-12-05 15:30:00,259.16,261.76,259.0,260.81,115936.0,259.16,261.76,259.0,260.81,115936.0
2022-12-06 09:30:00,262.0,262.0,254.05,255.58,77711.0,262.0,262.0,254.05,255.58,77711.0
2022-12-06 10:00:00,255.71,257.69,253.49,257.11,49398.0,255.71,257.69,253.49,257.11,49398.0
2022-12-06 10:30:00,257.1,258.92,256.17,258.02,26538.0,257.1,258.92,256.17,258.02,26538.0
2022-12-06 11:00:00,258.0,259.15,257.03,258.85,33535.0,258.0,259.15,257.03,258.85,33535.0
2022-12-06 11:30:00,258.99,259.4,257.5,258.41,30478.0,258.99,259.4,257.5,258.41,30478.0
2022-12-06 12:00:00,258.49,258.78,256.41,257.66,13038.0,258.49,258.78,256.41,257.66,13038.0
2022-12-06 12:30:00,257.69,258.05,257.04,257.23,8600.0,257.69,258.05,257.04,257.23,8600.0
2022-12-06 13:00:00,256.96,257.91,255.7,255.9,16418.0,256.96,257.91,255.7,255.9,16418.0
2022-12-06 13:30:00,256.0,256.99,255.07,255.51,11846.0,256.0,256.99,255.07,255.51,11846.0
2022-12-06 14:00:00,255.61,255.91,254.45,254.55,9968.0,255.61,255.91,254.45,254.55,9968.0
2022-12-06 14:30:00,254.25,256.45,253.8,256.44,6941.0,254.25,256.45,253.8,256.44,6941.0
2022-12-06 15:00:00,256.49,258.03,256.49,257.18,24027.0,256.49,258.03,256.49,257.18,24027.0
2022-12-06 15:30:00,257.24,260.0,257.1,259.54,79281.0,257.24,260.0,257.1,259.54,79281.0
2022-12-07 09:30:00,256.0,260.62,255.25,256.12,24881.0,256.0,260.62,255.25,256.12,24881.0
2022-12-07 10:00:00,255.98,257.87,255.52,255.76,38130.0,255.98,257.87,255.52,255.76,38130.0
2022-12-07 10:30:00,256.73,262.62,256.42,262.37,23512.0,256.73,262.62,256.42,262.37,23512.0
2022-12-07 11:00:00,262.37,263.91,261.02,261.02,10100.0,262.37,263.91,261.02,261.02,10100.0
2022-12-07 11:30:00,260.84,261.8,258.42,258.84,30321.0,260.84,261.8,258.42,258.84,30321.0
2022-12-07 12:00:00,259.17,259.23,257.53,258.24,9608.0,259.17,259.23,257.53,258.24,9608.0
2022-12-07 12:30:00,258.09,260.35,258.09,259.57,10050.0,258.09,260.35,258.09,259.57,10050.0
2022-12-07 13:00:00,260.06,261.41,259.43,261.41,8100.0,260.06,261.41,259.43,261.41,8100.0
2022-12-07 13:30:00,261.15,261.15,258.17,259.01,7699.0,261.15,261.15,258.17,259.01,7699.0
2022-12-07 14:00:00,259.36,259.56,257.91,259.42,8401.0,259.36,259.56,257.91,259.42,8401.0
2022-12-07 14:30:00,259.45,259.99,258.2,259.0,9388.0,259.45,259.99,258.2,259.0,9388.0
2022-12-07 15:00:00,258.85,259.54,258.3,259.53,14440.0,258.85,259.54,258.3,259.53,14440.0
2022-12-07 15:30:00,259.52,262.17,259.09,261.95,89930.0,259.52,262.17,259.09,261.95,89930.0
2022-12-08 09:30:00,263.97,264.24,258.72,261.43,60290.0,263.97,264.24,258.72,261.43,60290.0
2022-12-08 10:00:00,261.71,264.88,261.3,264.47,54629.0,261.71,264.88,261.3,264.47,54629.0
2022-12-08 10:30:00,264.82,266.14,263.56,265.18,75286.0,264.82,266.14,263.56,265.18,75286.0
2022-12-08 11:00:00,265.41,265.41,263.27,264.8,11015.0,265.41,265.41,263.27,264.8,11015.0
2022-12-08 11:30:00,264.57,265.28,264.1,264.84,11912.0,264.57,265.28,264.1,264.84,11912.0
2022-12-08 12:00:00,264.85,264.98,263.01,263.35,46440.0,264.85,264.98,263.01,263.35,46440.0
2022-12-08 12:30:00,263.33,263.33,262.16,262.71,12294.0,263.33,263.33,262.16,262.71,12294.0
2022-12-08 13:00:00,262.79,264.72,261.85,264.37,15841.0,262.79,264.72,261.85,264.37,15841.0
2022-12-08 13:30:00,264.48,266.89,264.47,265.48,33009.0,264.48,266.89,264.47,265.48,33009.0
2022-12-08 14:00:00,265.63,266.65,263.92,266.65,23952.0,265.63,266.65,263.92,266.65,23952.0
2022-12-08 14:30:00,266.27,266.61,265.52,266.07,24443.0,266.27,266.61,265.52,266.07,24443.0
2022-12-08 15:00:00,265.84,267.5,265.1,267.18,35410.0,265.84,267.5,265.1,267.18,35410.0
2022-12-08 15:30:00,267.25,267.38,264.5,266.53,112008.0,267.25,267.38,264.5,266.53,112008.0
2022-12-09 09:30:00,255.93,257.96,251.5,257.27,151071.0,255.93,257.96,251.5,257.27,151071.0
2022-12-09 10:00:00,257.41,264.76,255.13,263.88,80498.0,257.41,264.76,255.13,263.88,80498.0
2022-12-09 10:30:00,264.13,274.49,264.12,273.18,108612.0,264.13,274.49,264.12,273.18,108612.0
2022-12-09 11:00:00,273.59,274.76,270.94,272.94,65570.0,273.59,274.76,270.94,272.94,65570.0
2022-12-09 11:30:00,272.88,274.9,271.67,274.69,48398.0,272.88,274.9,271.67,274.69,48398.0
2022-12-09 12:00:00,274.58,278.28,274.37,278.07,77833.0,274.58,278.28,274.37,278.07,77833.0
2022-12-09 12:30:00,278.08,279.32,273.7,274.3,63224.0,278.08,279.32,273.7,274.3,63224.0
2022-12-09 13:00:00,274.3,274.56,273.25,274.25,44954.0,274.3,274.56,273.25,274.25,44954.0
2022-12-09 13:30:00,274.34,275.62,273.93,274.7,33101.0,274.34,275.62,273.93,274.7,33101.0
2022-12-09 14:00:00,274.79,279.3,274.17,279.26,49185.0,274.79,279.3,274.17,279.26,49185.0
2022-12-09 14:30:00,279.01,280.76,278.81,279.28,63803.0,279.01,280.76,278.81,279.28,63803.0
2022-12-09 15:00:00,279.32,280.04,277.5,277.55,83828.0,279.32,280.04,277.5,277.55,83828.0
2022-12-09 15:30:00,277.51,278.0,274.31,274.75,157841.0,277.51,278.0,274.31,274.75,157841.0
2022-12-12 09:30:00,264.66,266.89,255.93,258.12,120606.0,264.66,266.89,255.93,258.12,120606.0
2022-12-12 10:00:00,258.92,258.92,249.3,250.37,140310.0,258.92,258.92,249.3,250.37,140310.0
2022-12-12 10:30:00,249.98,252.71,248.47,252.0,108127.0,249.98,252.71,248.47,252.0,108127.0
2022-12-12 11:00:00,251.91,254.0,250.96,253.82,53550.0,251.91,254.0,250.96,253.82,53550.0
2022-12-12 11:30:00,253.74,254.51,252.23,252.38,56893.0,253.74,254.51,252.23,252.38,56893.0
2022-12-12 12:00:00,252.43,252.72,249.84,250.42,40539.0,252.43,252.72,249.84,250.42,40539.0
2022-12-12 12:30:00,250.42,250.75,249.74,250.06,31790.0,250.42,250.75,249.74,250.06,31790.0
2022-12-12 13:00:00,250.2,251.78,249.23,250.27,61325.0,250.2,251.78,249.23,250.27,61325.0
2022-12-12 13:30:00,250.28,250.58,248.25,249.65,56777.0,250.28,250.58,248.25,249.65,56777.0
2022-12-12 14:00:00,249.5,250.98,248.85,249.71,42410.0,249.5,250.98,248.85,249.71,42410.0
2022-12-12 14:30:00,249.71,250.76,249.43,250.03,46538.0,249.71,250.76,249.43,250.03,46538.0
2022-12-12 15:00:00,250.15,252.47,250.15,252.37,84534.0,250.15,252.47,250.15,252.37,84534.0
2022-12-12 15:30:00,252.5,253.69,251.76,253.32,314661.0,252.5,253.69,251.76,253.32,314661.0
2022-12-13 09:30:00,265.26,266.33,259.58,264.87,232594.0,265.26,266.33,259.58,264.87,232594.0
2022-12-13 10:00:00,265.13,266.06,261.58,261.58,118888.0,265.13,266.06,261.58,261.58,118888.0
2022-12-13 10:30:00,262.15,262.9,258.02,261.14,46101.0,262.15,262.9,258.02,261.14,46101.0
2022-12-13 11:00:00,261.39,264.51,261.39,264.33,54621.0,261.39,264.51,261.39,264.33,54621.0
2022-12-13 11:30:00,264.32,265.19,260.63,261.81,26733.0,264.32,265.19,260.63,261.81,26733.0
2022-12-13 12:00:00,261.86,262.9,260.92,261.61,19582.0,261.86,262.9,260.92,261.61,19582.0
2022-12-13 12:30:00,261.75,262.77,260.9,262.14,22096.0,261.75,262.77,260.9,262.14,22096.0
2022-12-13 13:00:00,262.35,264.32,262.35,264.24,34650.0,262.35,264.32,262.35,264.24,34650.0
2022-12-13 13:30:00,264.29,264.74,262.22,262.71,23940.0,264.29,264.74,262.22,262.71,23940.0
2022-12-13 14:00:00,262.89,263.66,262.43,263.56,6776.0,262.89,263.66,262.43,263.56,6776.0
2022-12-13 14:30:00,263.61,264.4,262.45,262.61,27366.0,263.61,264.4,262.45,262.61,27366.0
2022-12-13 15:00:00,262.84,263.77,261.37,263.17,20017.0,262.84,263.77,261.37,263.17,20017.0
2022-12-13 15:30:00,263.44,264.2,261.72,262.84,197319.0,263.44,264.2,261.72,262.84,197319.0
2022-12-14 09:30:00,260.49,263.12,260.4,261.68,38633.0,260.49,263.12,260.4,261.68,38633.0
2022-12-14 10:00:00,261.89,263.2,261.0,262.42,26870.0,261.89,263.2,261.0,262.42,26870.0
2022-12-14 10:30:00,261.91,263.06,260.8,262.98,14645.0,261.91,263.06,260.8,262.98,14645.0
2022-12-14 11:00:00,263.0,263.54,262.33,263.24,70283.0,263.0,263.54,262.33,263.24,70283.0
2022-12-14 11:30:00,263.17,263.33,262.6,262.7,15553.0,263.17,263.33,262.6,262.7,15553.0
2022-12-14 12:00:00,262.87,263.19,262.27,262.38,16028.0,262.87,263.19,262.27,262.38,16028.0
2022-12-14 12:30:00,262.85,262.85,261.77,261.8,7112.0,262.85,262.85,261.77,261.8,7112.0
2022-12-14 13:00:00,262.2,263.24,262.2,263.02,16399.0,262.2,263.24,262.2,263.02,16399.0
2022-12-14 13:30:00,262.99,265.31,262.81,263.85,96953.0,262.99,265.31,262.81,263.85,96953.0
2022-12-14 14:00:00,263.76,263.91,258.95,260.04,32535.0,263.76,263.91,258.95,260.04,32535.0
2022-12-14 14:30:00,259.54,260.88,256.11,259.66,30246.0,259.54,260.88,256.11,259.66,30246.0
2022-12-14 15:00:00,259.64,262.58,259.15,260.31,32173.0,259.64,262.58,259.15,260.31,32173.0
2022-12-14 15:30:00,260.27,260.6,258.74,259.2,108747.0,260.27,260.6,258.74,259.2,108747.0
2022-12-15 09:30:00,254.55,254.55,248.26,249.01,60922.0,254.55,254.55,248.26,249.01,60922.0
2022-12-15 10:00:00,249.33,254.86,248.01,254.5,40447.0,249.33,254.86,248.01,254.5,40447.0
2022-12-15 10:30:00,254.22,254.33,251.22,251.52,40692.0,254.22,254.33,251.22,251.52,40692.0
2022-12-15 11:00:00,251.78,252.37,249.05,250.53,26216.0,251.78,252.37,249.05,250.53,26216.0
2022-12-15 11:30:00,250.41,252.67,250.21,251.38,19852.0,250.41,252.67,250.21,251.38,19852.0
2022-12-15 12:00:00,251.38,251.83,250.06,251.18,16659.0,251.38,251.83,250.06,251.18,16659.0
2022-12-15 12:30:00,251.88,252.61,250.93,250.99,8988.0,251.88,252.61,250.93,250.99,8988.0
2022-12-15 13:00:00,251.03,251.6,249.82,251.6,12501.0,251.03,251.6,249.82,251.6,12501.0
2022-12-15 13:30:00,251.26,251.45,250.36,251.45,9970.0,251.26,251.45,250.36,251.45,9970.0
2022-12-15 14:00:00,251.73,254.94,251.56,254.92,19654.0,251.73,254.94,251.56,254.92,19654.0
2022-12-15 14:30:00,254.84,258.38,254.83,258.38,28121.0,254.84,258.38,254.83,258.38,28121.0
2022-12-15 15:00:00,258.49,259.97,257.75,259.9,54279.0,258.49,259.97,257.75,259.9,54279.0
2022-12-15 15:30:00,259.82,260.62,258.04,260.42,126542.0,259.82,260.62,258.04,260.42,126542.0
2022-12-16 09:30:00,255.97,261.02,254.97,257.38,72860.0,255.97,261.02,254.97,257.38,72860.0
2022-12-16 10:00:00,257.24,257.4,250.89,251.42,64013.0,257.24,257.4,250.89,251.42,64013.0
2022-12-16 10:30:00,251.66,254.26,250.8,254.26,27264.0,251.66,254.26,250.8,254.26,27264.0
2022-12-16 11:00:00,254.42,254.68,252.24,253.8,40276.0,254.42,254.68,252.24,253.8,40276.0
2022-12-16 11:30:00,253.84,254.75,253.82,254.09,13466.0,253.84,254.75,253.82,254.09,13466.0
2022-12-16 12:00:00,253.84,253.86,252.41,252.82,24736.0,253.84,253.86,252.41,252.82,24736.0
2022-12-16 12:30:00,252.98,253.84,252.86,253.33,21498.0,252.98,253.84,252.86,253.33,21498.0
2022-12-16 13:00:00,253.04,253.69,252.67,252.79,20822.0,253.04,253.69,252.67,252.79,20822.0
2022-12-16 13:30:00,252.76,253.56,252.65,253.19,13917.0,252.76,253.56,252.65,253.19,13917.0
2022-12-16 14:00:00,253.05,253.69,252.58,252.82,20250.0,253.05,253.69,252.58,252.82,20250.0
2022-12-16 14:30:00,252.92,254.46,252.1,254.46,31744.0,252.92,254.46,252.1,254.46,31744.0
2022-12-16 15:00:00,254.54,255.72,253.83,255.49,30294.0,254.54,255.72,253.83,255.49,30294.0
2022-12-16 15:30:00,255.55,256.91,255.09,255.1,83659.0,255.55,256.91,255.09,255.1,83659.0
2022-12-19 09:30:00,255.0,255.0,250.01,251.78,39086.0,255.0,255.0,250.01,251.78,39086.0
2022-12-19 10:00:00,250.61,251.32,249.18,251.01,33391.0,250.61,251.32,249.18,251.01,33391.0
2022-12-19 10:30:00,250.67,250.76,248.35,248.35,39249.0,250.67,250.76,248.35,248.35,39249.0
2022-12-19 11:00:00,248.45,248.62,247.76,248.1,25580.0,248.45,248.62,247.76,248.1,25580.0
2022-12-19 11:30:00,247.95,250.26,246.72,249.42,57335.0,247.95,250.26,246.72,249.42,57335.0
2022-12-19 12:00:00,249.25,249.47,248.65,249.29,27154.0,249.25,249.47,248.65,249.29,27154.0
2022-12-19 12:30:00,249.18,252.66,249.17,252.44,26999.0,249.18,252.66,249.17,252.44,26999.0
2022-12-19 13:00:00,252.47,254.53,251.74,251.83,44040.0,252.47,254.53,251.74,251.83,44040.0
2022-12-19 13:30:00,251.85,252.37,250.02,251.25,33326.0,251.85,252.37,250.02,251.25,33326.0
2022-12-19 14:00:00,251.22,252.69,250.65,252.15,26557.0,251.22,252.69,250.65,252.15,26557.0
2022-12-19 14:30:00,252.19,252.49,251.22,251.91,34330.0,252.19,252.49,251.22,251.91,34330.0
2022-12-19 15:00:00,251.81,252.14,250.39,250.5,73578.0,251.81,252.14,250.39,250.5,73578.0
2022-12-19 15:30:00,250.7,252.8,250.7,252.06,113882.0,250.7,252.8,250.7,252.06,113882.0
2022-12-20 09:30:00,250.0,252.3,248.71,251.86,34752.0,250.0,252.3,248.71,251.86,34752.0
2022-12-20 10:00:00,252.66,255.12,252.09,254.92,17446.0,252.66,255.12,252.09,254.92,17446.0
2022-12-20 10:30:00,255.45,259.0,255.45,258.13,20584.0,255.45,259.0,255.45,258.13,20584.0
2022-12-20 11:00:00,258.58,258.83,256.5,256.56,33573.0,258.58,258.83,256.5,256.56,33573.0
2022-12-20 11:30:00,256.35,258.77,255.64,258.77,30752.0,256.35,258.77,255.64,258.77,30752.0
2022-12-20 12:00:00,259.1,260.99,258.91,260.29,23022.0,259.1,260.99,258.91,260.29,23022.0
2022-12-20 12:30:00,260.11,260.49,258.62,259.54,25136.0,260.11,260.49,258.62,259.54,25136.0
2022-12-20 13:00:00,259.56,259.75,258.37,258.9,22895.0,259.56,259.75,258.37,258.9,22895.0
2022-12-20 13:30:00,259.1,259.99,258.65,258.84,16336.0,259.1,259.99,258.65,258.84,16336.0
2022-12-20 14:00:00,258.86,259.24,256.48,256.71,48416.0,258.86,259.24,256.48,256.71,48416.0
2022-12-20 14:30:00,256.45,256.53,254.26,254.26,37250.0,256.45,256.53,254.26,254.26,37250.0
2022-12-20 15:00:00,254.28,254.91,253.94,254.28,22555.0,254.28,254.91,253.94,254.28,22555.0
2022-12-20 15:30:00,254.28,256.18,254.22,254.99,51147.0,254.28,256.18,254.22,254.99,51147.0
2022-12-21 09:30:00,257.68,263.11,257.03,261.79,59684.0,257.68,263.11,257.03,261.79,59684.0
2022-12-21 10:00:00,261.48,263.59,261.08,263.5,21380.0,261.48,263.59,261.08,263.5,21380.0
2022-12-21 10:30:00,263.5,266.0,263.14,265.42,22682.0,263.5,266.0,263.14,265.42,22682.0
2022-12-21 11:00:00,265.25,265.58,260.88,262.41,73657.0,265.25,265.58,260.88,262.41,73657.0
2022-12-21 11:30:00,262.24,263.92,261.91,263.19,17351.0,262.24,263.92,261.91,263.19,17351.0
2022-12-21 12:00:00,263.11,263.13,260.81,260.81,27518.0,263.11,263.13,260.81,260.81,27518.0
2022-12-21 12:30:00,261.16,261.48,259.25,259.7,31993.0,261.16,261.48,259.25,259.7,31993.0
2022-12-21 13:00:00,260.08,260.99,259.67,260.92,10595.0,260.08,260.99,259.67,260.92,10595.0
2022-12-21 13:30:00,260.93,261.55,260.17,260.34,17791.0,260.93,261.55,260.17,260.34,17791.0
2022-12-21 14:00:00,260.54,261.65,260.53,260.85,5968.0,260.54,261.65,260.53,260.85,5968.0
2022-12-21 14:30:00,260.86,261.75,260.7,261.75,26480.0,260.86,261.75,260.7,261.75,26480.0
2022-12-21 15:00:00,261.8,263.29,261.76,262.9,25461.0,261.8,263.29,261.76,262.9,25461.0
2022-12-21 15:30:00,262.8,264.49,262.43,264.47,96514.0,262.8,264.49,262.43,264.47,96514.0
2022-12-22 09:30:00,259.89,261.07,255.04,257.69,39315.0,259.89,261.07,255.04,257.69,39315.0
2022-12-22 10:00:00,257.75,257.93,255.7,256.19,39788.0,257.75,257.93,255.7,256.19,39788.0
2022-12-22 10:30:00,256.0,257.53,255.64,256.74,40829.0,256.0,257.53,255.64,256.74,40829.0
2022-12-22 11:00:00,256.81,257.17,256.38,256.92,14438.0,256.81,257.17,256.38,256.92,14438.0
2022-12-22 11:30:00,257.27,257.91,257.0,257.23,19315.0,257.27,257.91,257.0,257.23,19315.0
2022-12-22 12:00:00,256.92,257.19,255.38,255.77,72533.0,256.92,257.19,255.38,255.77,72533.0
2022-12-22 12:30:00,255.86,255.91,254.01,255.28,22707.0,255.86,255.91,254.01,255.28,22707.0
2022-12-22 13:00:00,255.19,256.11,254.92,255.81,11900.0,255.19,256.11,254.92,255.81,11900.0
2022-12-22 13:30:00,255.82,256.47,255.55,256.04,11794.0,255.82,256.47,255.55,256.04,11794.0
2022-12-22 14:00:00,256.04,257.66,255.66,257.56,16806.0,256.04,257.66,255.66,257.56,16806.0
2022-12-22 14:30:00,257.44,258.13,257.33,257.56,11457.0,257.44,258.13,257.33,257.56,11457.0
2022-12-22 15:00:00,257.78,260.17,257.43,260.12,14402.0,257.78,260.17,257.43,260.12,14402.0
2022-12-22 15:30:00,260.17,262.48,259.63,262.28,88414.0,260.17,262.48,259.63,262.28,88414.0
2022-12-23 09:30:00,262.57,263.09,258.42,258.69,46616.0,262.57,263.09,258.42,258.69,46616.0
2022-12-23 10:00:00,258.92,260.68,257.52,259.94,60439.0,258.92,260.68,257.52,259.94,60439.0
2022-12-23 10:30:00,259.82,261.7,259.11,259.44,36344.0,259.82,261.7,259.11,259.44,36344.0
2022-12-23 11:00:00,259.22,260.23,258.4,259.69,33728.0,259.22,260.23,258.4,259.69,33728.0
2022-12-23 11:30:00,259.41,261.5,259.41,261.5,5100.0,259.41,261.5,259.41,261.5,5100.0
2022-12-23 12:00:00,261.72,263.05,261.45,263.0,13278.0,261.72,263.05,261.45,263.0,13278.0
2022-12-23 12:30:00,263.17,264.64,263.11,263.67,7910.0,263.17,264.64,263.11,263.67,7910.0
2022-12-23 13:00:00,263.59,264.17,263.16,264.0,10744.0,263.59,264.17,263.16,264.0,10744.0
2022-12-23 13:30:00,264.23,264.6,263.95,264.44,15863.0,264.23,264.6,263.95,264.44,15863.0
2022-12-23 14:00:00,264.3,265.94,263.82,265.67,16568.0,264.3,265.94,263.82,265.67,16568.0
2022-12-23 14:30:00,265.9,266.84,265.34,266.74,18458.0,265.9,266.84,265.34,266.74,18458.0
2022-12-23 15:00:00,266.99,267.12,264.67,265.12,16577.0,266.99,267.12,264.67,265.12,16577.0
2022-12-23 15:30:00,264.9,265.01,263.51,264.48,56789.0,264.9,265.01,263.51,264.48,56789.0
2022-12-27 09:30:00,262.45,262.45,259.18,262.0,60153.0,262.45,262.45,259.18,262.0,60153.0
2022-12-27 10:00:00,261.2,263.25,261.15,262.51,10145.0,261.2,263.25,261.15,262.51,10145.0
2022-12-27 10:30:00,262.61,263.52,262.18,262.53,7873.0,262.61,263.52,262.18,262.53,7873.0
2022-12-27 11:00:00,262.53,263.01,262.28,262.45,12412.0,262.53,263.01,262.28,262.45,12412.0
2022-12-27 11:30:00,262.88,263.6,262.55,262.93,10419.0,262.88,263.6,262.55,262.93,10419.0
2022-12-27 12:00:00,262.95,263.78,262.6,263.65,5357.0,262.95,263.78,262.6,263.65,5357.0
2022-12-27 12:30:00,263.92,264.15,262.26,262.45,18717.0,263.92,264.15,262.26,262.45,18717.0
2022-12-27 13:00:00,262.44,262.65,260.4,260.61,65431.0,262.44,262.65,260.4,260.61,65431.0
2022-12-27 13:30:00,260.43,261.09,259.04,259.18,22853.0,260.43,261.09,259.04,259.18,22853.0
2022-12-27 14:00:00,259.38,260.66,259.38,260.31,3659.0,259.38,260.66,259.38,260.31,3659.0
2022-12-27 14:30:00,260.44,260.62,259.22,260.62,30345.0,260.44,260.62,259.22,260.62,30345.0
2022-12-27 15:00:00,260.69,261.69,260.6,261.32,8116.0,260.69,261.69,260.6,261.32,8116.0
2022-12-27 15:30:00,261.3,261.54,260.28,260.52,64978.0,261.3,261.54,260.28,260.52,64978.0
2022-12-28 09:30:00,259.91,261.56,259.75,260.88,25553.0,259.91,261.56,259.75,260.88,25553.0
2022-12-28 10:00:00,261.01,264.01,260.4,263.0,37890.0,261.01,264.01,260.4,263.0,37890.0
2022-12-28 10:30:00,263.12,263.49,259.06,260.1,74538.0,263.12,263.49,259.06,260.1,74538.0
2022-12-28 11:00:00,260.55,261.8,260.33,261.63,19098.0,260.55,261.8,260.33,261.63,19098.0
2022-12-28 11:30:00,261.5,262.26,261.13,261.53,15401.0,261.5,262.26,261.13,261.53,15401.0
2022-12-28 12:00:00,261.5,262.14,260.64,261.48,36131.0,261.5,262.14,260.64,261.48,36131.0
2022-12-28 12:30:00,261.59,262.57,261.4,262.54,8048.0,261.59,262.57,261.4,262.54,8048.0
2022-12-28 13:00:00,262.5,263.13,261.75,262.01,13563.0,262.5,263.13,261.75,262.01,13563.0
2022-12-28 13:30:00,261.88,262.01,261.25,261.31,15172.0,261.88,262.01,261.25,261.31,15172.0
2022-12-28 14:00:00,261.3,261.69,260.66,261.25,29358.0,261.3,261.69,260.66,261.25,29358.0
2022-12-28 14:30:00,261.12,261.63,260.76,261.15,20119.0,261.12,261.63,260.76,261.15,20119.0
2022-12-28 15:00:00,261.19,261.4,260.16,260.92,39292.0,261.19,261.4,260.16,260.92,39292.0
2022-12-28 15:30:00,260.94,261.27,259.76,259.95,65207.0,260.94,261.27,259.76,259.95,65207.0
2022-12-29 09:30:00,262.45,265.59,261.99,265.42,17103.0,262.45,265.59,261.99,265.42,17103.0
2022-12-29 10:00:00,265.57,266.67,264.96,265.47,18408.0,265.57,266.67,264.96,265.47,18408.0
2022-12-29 10:30:00,265.71,268.61,265.49,266.15,19523.0,265.71,268.61,265.49,266.15,19523.0
2022-12-29 11:00:00,266.15,266.78,265.0,266.46,14780.0,266.15,266.78,265.0,266.46,14780.0
2022-12-29 11:30:00,266.25,267.25,265.87,266.68,15048.0,266.25,267.25,265.87,266.68,15048.0
2022-12-29 12:00:00,266.51,267.3,266.32,266.5,8482.0,266.51,267.3,266.32,266.5,8482.0
2022-12-29 12:30:00,266.48,266.92,265.98,266.73,7250.0,266.48,266.92,265.98,266.73,7250.0
2022-12-29 13:00:00,266.56,267.16,266.07,266.82,3063.0,266.56,267.16,266.07,266.82,3063.0
2022-12-29 13:30:00,266.67,266.83,266.24,266.45,7102.0,266.67,266.83,266.24,266.45,7102.0
2022-12-29 14:00:00,266.57,267.28,266.55,267.22,10206.0,266.57,267.28,266.55,267.22,10206.0
2022-12-29 14:30:00,267.26,267.57,266.78,266.83,6545.0,267.26,267.57,266.78,266.83,6545.0
2022-12-29 15:00:00,266.62,267.11,265.95,266.68,71202.0,266.62,267.11,265.95,266.68,71202.0
2022-12-29 15:30:00,266.8,268.71,266.8,268.18,36217.0,266.8,268.71,266.8,268.18,36217.0
2022-12-30 09:30:00,264.25,267.05,262.71,267.02,33168.0,264.25,267.05,262.71,267.02,33168.0
2022-12-30 10:00:00,266.71,267.55,265.47,267.03,11133.0,266.71,267.55,265.47,267.03,11133.0
2022-12-30 10:30:00,266.74,267.25,265.94,265.94,19902.0,266.74,267.25,265.94,265.94,19902.0
2022-12-30 11:00:00,266.06,267.01,264.61,265.15,60058.0,266.06,267.01,264.61,265.15,60058.0
2022-12-30 11:30:00,265.59,265.84,265.27,265.37,8166.0,265.59,265.84,265.27,265.37,8166.0
2022-12-30 12:00:00,265.48,265.68,264.91,265.22,6305.0,265.48,265.68,264.91,265.22,6305.0
2022-12-30 12:30:00,265.22,265.48,263.89,264.48,29279.0,265.22,265.48,263.89,264.48,29279.0
2022-12-30 13:00:00,264.58,264.74,263.42,264.34,28655.0,264.58,264.74,263.42,264.34,28655.0
2022-12-30 13:30:00,264.34,264.86,264.13,264.42,19596.0,264.34,264.86,264.13,264.42,19596.0
2022-12-30 14:00:00,264.29,264.45,263.0,263.54,22123.0,264.29,264.45,263.0,263.54,22123.0
2022-12-30 14:30:00,263.63,264.65,262.67,262.99,32403.0,263.63,264.65,262.67,262.99,32403.0
2022-12-30 15:00:00,263.08,264.89,263.08,264.5,12912.0,263.08,264.89,263.08,264.5,12912.0
2022-12-30 15:30:00,264.52,267.41,264.3,267.1,72505.0,264.52,267.41,264.3,267.1,72505.0
2023-01-03 09:30:00,273.0,275.9,262.48,263.52,78704.0,273.0,275.9,262.48,263.52,78704.0
2023-01-03 10:00:00,263.58,264.4,256.88,257.6,91285.0,263.58,264.4,256.88,257.6,91285.0
2023-01-03 10:30:00,257.5,257.82,254.0,255.65,71778.0,257.5,257.82,254.0,255.65,71778.0
2023-01-03 11:00:00,255.65,256.26,253.57,254.13,19423.0,255.65,256.26,253.57,254.13,19423.0
2023-01-03 11:30:00,253.96,254.38,252.36,252.94,23003.0,253.96,254.38,252.36,252.94,23003.0
2023-01-03 12:00:00,253.07,253.67,251.64,252.22,24786.0,253.07,253.67,251.64,252.22,24786.0
2023-01-03 12:30:00,252.28,253.1,250.98,252.36,20475.0,252.28,253.1,250.98,252.36,20475.0
2023-01-03 13:00:00,252.36,253.24,252.0,253.0,18224.0,252.36,253.24,252.0,253.0,18224.0
2023-01-03 13:30:00,252.83,253.69,252.01,252.71,24795.0,252.83,253.69,252.01,252.71,24795.0
2023-01-03 14:00:00,252.69,254.5,252.4,254.16,33801.0,252.69,254.5,252.4,254.16,33801.0
2023-01-03 14:30:00,254.17,255.91,253.86,254.18,28768.0,254.17,255.91,253.86,254.18,28768.0
2023-01-03 15:00:00,254.01,255.58,253.8,255.36,37188.0,254.01,255.58,253.8,255.36,37188.0
2023-01-03 15:30:00,255.55,255.55,253.28,253.28,88917.0,255.55,255.55,253.28,253.28,88917.0
2023-01-04 09:30:00,260.65,264.49,257.67,261.13,88914.0,260.65,264.49,257.67,261.13,88914.0
2023-01-04 10:00:00,260.37,261.44,258.07,261.44,42855.0,260.37,261.44,258.07,261.44,42855.0
2023-01-04 10:30:00,261.38,264.3,261.19,263.84,21323.0,261.38,264.3,261.19,263.84,21323.0
2023-01-04 11:00:00,264.0,268.39,264.0,268.27,64353.0,264.0,268.39,264.0,268.27,64353.0
2023-01-04 11:30:00,268.3,270.52,268.3,270.48,35372.0,268.3,270.52,268.3,270.48,35372.0
2023-01-04 12:00:00,270.32,274.0,270.23,273.43,39201.0,270.32,274.0,270.23,273.43,39201.0
2023-01-04 12:30:00,273.71,274.1,271.64,272.31,68742.0,273.71,274.1,271.64,272.31,68742.0
2023-01-04 13:00:00,272.33,274.83,271.08,274.42,28008.0,272.33,274.83,271.08,274.42,28008.0
2023-01-04 13:30:00,274.43,276.29,274.25,275.13,35339.0,274.43,276.29,274.25,275.13,35339.0
2023-01-04 14:00:00,275.64,276.16,273.82,274.25,40148.0,275.64,276.16,273.82,274.25,40148.0
2023-01-04 14:30:00,274.43,276.61,272.5,276.28,47851.0,274.43,276.61,272.5,276.28,47851.0
2023-01-04 15:00:00,276.3,277.24,275.45,276.73,44528.0,276.3,277.24,275.45,276.73,44528.0
2023-01-04 15:30:00,276.51,276.87,274.66,276.84,109717.0,276.51,276.87,274.66,276.84,109717.0
2023-01-05 09:30:00,273.54,278.56,272.0,277.61,29195.0,273.54,278.56,272.0,277.61,29195.0
2023-01-05 10:00:00,276.7,280.0,276.7,278.84,27445.0,276.7,280.0,276.7,278.84,27445.0
2023-01-05 10:30:00,278.57,279.43,276.73,277.17,14595.0,278.57,279.43,276.73,277.17,14595.0
2023-01-05 11:00:00,276.81,278.25,276.46,277.04,14395.0,276.81,278.25,276.46,277.04,14395.0
2023-01-05 11:30:00,277.3,277.78,276.08,277.23,27022.0,277.3,277.78,276.08,277.23,27022.0
2023-01-05 12:00:00,277.26,277.65,276.68,277.51,5532.0,277.26,277.65,276.68,277.51,5532.0
2023-01-05 12:30:00,277.31,277.81,276.77,276.98,4530.0,277.31,277.81,276.77,276.98,4530.0
2023-01-05 13:00:00,277.18,282.56,277.18,282.47,18530.0,277.18,282.56,277.18,282.47,18530.0
2023-01-05 13:30:00,282.62,284.12,281.9,281.9,31972.0,282.62,284.12,281.9,281.9,31972.0
2023-01-05 14:00:00,281.93,282.96,281.04,281.06,20977.0,281.93,282.96,281.04,281.06,20977.0
2023-01-05 14:30:00,281.05,282.65,280.88,281.78,20694.0,281.05,282.65,280.88,281.78,20694.0
2023-01-05 15:00:00,281.6,281.82,280.67,281.25,27345.0,281.6,281.82,280.67,281.25,27345.0
2023-01-05 15:30:00,281.29,281.78,280.34,281.31,90699.0,281.29,281.78,280.34,281.31,90699.0
2023-01-06 09:30:00,281.0,285.0,279.66,279.66,115208.0,281.0,285.0,279.66,279.66,115208.0
2023-01-06 10:00:00,280.08,282.4,279.85,281.78,42396.0,280.08,282.4,279.85,281.78,42396.0
2023-01-06 10:30:00,282.0,284.26,280.8,284.26,36152.0,282.0,284.26,280.8,284.26,36152.0
2023-01-06 11:00:00,284.04,287.26,283.99,286.88,31984.0,284.04,287.26,283.99,286.88,31984.0
2023-01-06 11:30:00,287.0,290.45,286.76,289.83,33174.0,287.0,290.45,286.76,289.83,33174.0
2023-01-06 12:00:00,289.79,291.29,289.39,289.51,20592.0,289.79,291.29,289.39,289.51,20592.0
2023-01-06 12:30:00,289.32,289.52,288.27,288.8,8776.0,289.32,289.52,288.27,288.8,8776.0
2023-01-06 13:00:00,289.08,290.2,288.78,289.53,19818.0,289.08,290.2,288.78,289.53,19818.0
2023-01-06 13:30:00,289.57,290.0,289.0,289.58,16998.0,289.57,290.0,289.0,289.58,16998.0
2023-01-06 14:00:00,289.59,290.42,289.21,289.7,45929.0,289.59,290.42,289.21,289.7,45929.0
2023-01-06 14:30:00,289.65,290.55,289.3,290.22,39328.0,289.65,290.55,289.3,290.22,39328.0
2023-01-06 15:00:00,290.48,292.39,290.48,291.9,28080.0,290.48,292.39,290.48,291.9,28080.0
2023-01-06 15:30:00,291.91,292.44,289.7,291.97,78396.0,291.91,292.44,289.7,291.97,78396.0
2023-01-09 09:30:00,296.5,297.87,294.07,294.84,74041.0,296.5,297.87,294.07,294.84,74041.0
2023-01-09 10:00:00,295.29,296.9,294.69,295.9,32661.0,295.29,296.9,294.69,295.9,32661.0
2023-01-09 10:30:00,295.73,297.75,294.9,297.39,51348.0,295.73,297.75,294.9,297.39,51348.0
2023-01-09 11:00:00,297.74,300.56,297.74,299.54,36471.0,297.74,300.56,297.74,299.54,36471.0
2023-01-09 11:30:00,299.63,302.08,299.59,302.08,60925.0,299.63,302.08,299.59,302.08,60925.0
2023-01-09 12:00:00,302.12,302.12,301.05,301.28,18376.0,302.12,302.12,301.05,301.28,18376.0
2023-01-09 12:30:00,301.55,302.07,301.08,301.26,44947.0,301.55,302.07,301.08,301.26,44947.0
2023-01-09 13:00:00,301.38,301.54,300.26,300.26,20335.0,301.38,301.54,300.26,300.26,20335.0
2023-01-09 13:30:00,300.48,300.55,299.35,300.21,46118.0,300.48,300.55,299.35,300.21,46118.0
2023-01-09 14:00:00,300.45,301.52,299.51,301.26,54505.0,300.45,301.52,299.51,301.26,54505.0
2023-01-09 14:30:00,301.2,301.5,300.44,300.5,35672.0,301.2,301.5,300.44,300.5,35672.0
2023-01-09 15:00:00,300.44,301.91,300.44,301.9,42127.0,300.44,301.91,300.44,301.9,42127.0
2023-01-09 15:30:00,302.12,302.12,297.87,299.43,113049.0,302.12,302.12,297.87,299.43,113049.0
2023-01-10 09:30:00,300.66,301.6,296.73,300.19,63769.0,300.66,301.6,296.73,300.19,63769.0
2023-01-10 10:00:00,300.97,302.14,299.74,299.85,20011.0,300.97,302.14,299.74,299.85,20011.0
2023-01-10 10:30:00,299.85,299.85,296.94,299.1,106772.0,299.85,299.85,296.94,299.1,106772.0
2023-01-10 11:00:00,299.81,304.2,299.68,303.46,19336.0,299.81,304.2,299.68,303.46,19336.0
2023-01-10 11:30:00,303.11,303.33,302.18,303.31,11531.0,303.11,303.33,302.18,303.31,11531.0
2023-01-10 12:00:00,302.9,305.3,302.9,304.16,15395.0,302.9,305.3,302.9,304.16,15395.0
2023-01-10 12:30:00,303.79,304.17,302.54,302.78,21852.0,303.79,304.17,302.54,302.78,21852.0
2023-01-10 13:00:00,302.61,304.91,302.57,304.68,45891.0,302.61,304.91,302.57,304.68,45891.0
2023-01-10 13:30:00,304.44,307.56,304.02,306.64,55827.0,304.44,307.56,304.02,306.64,55827.0
2023-01-10 14:00:00,306.48,307.1,305.27,306.87,49555.0,306.48,307.1,305.27,306.87,49555.0
2023-01-10 14:30:00,307.22,307.34,304.75,305.05,35122.0,307.22,307.34,304.75,305.05,35122.0
2023-01-10 15:00:00,305.4,307.08,305.4,307.08,46994.0,305.4,307.08,305.4,307.08,46994.0
2023-01-10 15:30:00,307.13,309.65,307.13,309.64,147036.0,307.13,309.65,307.13,309.64,147036.0
2023-01-11 09:30:00,314.15,317.0,312.5,316.37,141483.0,314.15,317.0,312.5,316.37,141483.0
2023-01-11 10:00:00,316.37,316.96,313.65,316.3,109351.0,316.37,316.96,313.65,316.3,109351.0
2023-01-11 10:30:00,316.39,316.52,312.21,312.56,129086.0,316.39,316.52,312.21,312.56,129086.0
2023-01-11 11:00:00,312.56,315.9,312.31,315.05,28127.0,312.56,315.9,312.31,315.05,28127.0
2023-01-11 11:30:00,314.78,314.79,313.02,313.72,37251.0,314.78,314.79,313.02,313.72,37251.0
2023-01-11 12:00:00,313.9,314.87,313.62,314.66,13416.0,313.9,314.87,313.62,314.66,13416.0
2023-01-11 12:30:00,314.74,314.82,314.32,314.75,11448.0,314.74,314.82,314.32,314.75,11448.0
2023-01-11 13:00:00,314.86,316.75,314.79,315.7,25372.0,314.86,316.75,314.79,315.7,25372.0
2023-01-11 13:30:00,315.69,317.63,315.69,317.03,18347.0,315.69,317.63,315.69,317.03,18347.0
2023-01-11 14:00:00,317.38,317.52,316.04,316.56,23438.0,317.38,317.52,316.04,316.56,23438.0
2023-01-11 14:30:00,316.55,317.58,316.54,316.76,24509.0,316.55,317.58,316.54,316.76,24509.0
2023-01-11 15:00:00,316.82,317.67,316.52,317.15,48479.0,316.82,317.67,316.52,317.15,48479.0
2023-01-11 15:30:00,317.0,317.0,315.01,316.4,117477.0,317.0,317.0,315.01,316.4,117477.0
2023-01-12 09:30:00,319.75,321.62,314.0,314.63,143705.0,319.75,321.62,314.0,314.63,143705.0
2023-01-12 10:00:00,314.46,316.09,313.24,313.8,142155.0,314.46,316.09,313.24,313.8,142155.0
2023-01-12 10:30:00,313.47,315.96,312.22,314.56,58342.0,313.47,315.96,312.22,314.56,58342.0
2023-01-12 11:00:00,314.56,315.71,314.36,315.16,38731.0,314.56,315.71,314.36,315.16,38731.0
2023-01-12 11:30:00,315.01,316.49,314.88,316.25,37743.0,315.01,316.49,314.88,316.25,37743.0
2023-01-12 12:00:00,316.15,316.22,315.48,316.19,15995.0,316.15,316.22,315.48,316.19,15995.0
2023-01-12 12:30:00,316.47,319.82,316.47,319.72,20334.0,316.47,319.82,316.47,319.72,20334.0
2023-01-12 13:00:00,319.89,321.84,319.57,319.57,26574.0,319.89,321.84,319.57,319.57,26574.0
2023-01-12 13:30:00,319.46,321.65,318.54,321.58,26092.0,319.46,321.65,318.54,321.58,26092.0
2023-01-12 14:00:00,321.78,323.35,321.49,323.01,27463.0,321.78,323.35,321.49,323.01,27463.0
2023-01-12 14:30:00,322.88,323.95,321.4,321.65,27629.0,322.88,323.95,321.4,321.65,27629.0
2023-01-12 15:00:00,321.96,322.23,320.31,320.42,24319.0,321.96,322.23,320.31,320.42,24319.0
2023-01-12 15:30:00,320.49,321.03,318.62,319.45,103523.0,320.49,321.03,318.62,319.45,103523.0
2023-01-13 09:30:00,313.82,316.54,311.09,315.39,92736.0,313.82,316.54,311.09,315.39,92736.0
2023-01-13 10:00:00,314.68,319.0,314.68,316.89,59349.0,314.68,319.0,314.68,316.89,59349.0
2023-01-13 10:30:00,317.04,317.25,315.83,316.57,64477.0,317.04,317.25,315.83,316.57,64477.0
2023-01-13 11:00:00,316.72,317.36,315.44,315.97,13050.0,316.72,317.36,315.44,315.97,13050.0
2023-01-13 11:30:00,315.85,317.19,314.75,316.65,20836.0,315.85,317.19,314.75,316.65,20836.0
2023-01-13 12:00:00,317.03,317.2,316.15,317.0,19962.0,317.03,317.2,316.15,317.0,19962.0
2023-01-13 12:30:00,316.71,316.88,315.18,315.18,10836.0,316.71,316.88,315.18,315.18,10836.0
2023-01-13 13:00:00,315.57,315.69,312.32,312.83,37010.0,315.57,315.69,312.32,312.83,37010.0
2023-01-13 13:30:00,312.84,313.25,310.74,310.84,13741.0,312.84,313.25,310.74,310.84,13741.0
2023-01-13 14:00:00,310.79,311.39,309.8,310.16,25726.0,310.79,311.39,309.8,310.16,25726.0
2023-01-13 14:30:00,310.2,310.2,308.88,309.08,15211.0,310.2,310.2,308.88,309.08,15211.0
2023-01-13 15:00:00,309.1,310.84,309.05,310.73,30482.0,309.1,310.84,309.05,310.73,30482.0
2023-01-13 15:30:00,310.65,311.42,309.95,310.34,90667.0,310.65,311.42,309.95,310.34,90667.0
2023-01-17 09:30:00,306.89,310.1,305.9,307.03,20691.0,306.89,310.1,305.9,307.03,20691.0
2023-01-17 10:00:00,308.17,310.65,307.75,309.25,23224.0,308.17,310.65,307.75,309.25,23224.0
2023-01-17 10:30:00,309.63,309.87,307.96,309.12,10743.0,309.63,309.87,307.96,309.12,10743.0
2023-01-17 11:00:00,309.04,309.04,307.78,308.74,7658.0,309.04,309.04,307.78,308.74,7658.0
2023-01-17 11:30:00,308.97,309.51,308.46,309.29,17312.0,308.97,309.51,308.46,309.29,17312.0
2023-01-17 12:00:00,309.1,310.02,308.35,308.59,4876.0,309.1,310.02,308.35,308.59,4876.0
2023-01-17 12:30:00,308.71,310.63,308.7,310.46,8150.0,308.71,310.63,308.7,310.46,8150.0
2023-01-17 13:00:00,310.63,310.91,309.63,310.19,13848.0,310.63,310.91,309.63,310.19,13848.0
2023-01-17 13:30:00,310.22,311.51,309.9,311.51,9527.0,310.22,311.51,309.9,311.51,9527.0
2023-01-17 14:00:00,311.32,311.41,309.59,310.37,4939.0,311.32,311.41,309.59,310.37,4939.0
2023-01-17 14:30:00,310.52,311.52,310.05,310.17,9737.0,310.52,311.52,310.05,310.17,9737.0
2023-01-17 15:00:00,310.27,311.11,309.22,309.61,14056.0,310.27,311.11,309.22,309.61,14056.0
2023-01-17 15:30:00,309.38,309.78,307.59,309.0,93900.0,309.38,309.78,307.59,309.0,93900.0
2023-01-18 09:30:00,310.89,313.55,309.17,310.65,19274.0,310.89,313.55,309.17,310.65,19274.0
2023-01-18 10:00:00,309.63,311.38,307.99,309.12,24150.0,309.63,311.38,307.99,309.12,24150.0
2023-01-18 10:30:00,309.04,309.04,304.16,304.16,19429.0,309.04,309.04,304.16,304.16,19429.0
2023-01-18 11:00:00,303.8,304.52,299.83,301.96,38993.0,303.8,304.52,299.83,301.96,38993.0
2023-01-18 11:30:00,301.58,302.56,300.75,301.12,24018.0,301.58,302.56,300.75,301.12,24018.0
2023-01-18 12:00:00,301.31,302.17,300.66,300.67,21610.0,301.31,302.17,300.66,300.67,21610.0
2023-01-18 12:30:00,300.78,302.77,300.65,302.19,17896.0,300.78,302.77,300.65,302.19,17896.0
2023-01-18 13:00:00,302.19,303.86,300.66,303.74,14684.0,302.19,303.86,300.66,303.74,14684.0
2023-01-18 13:30:00,303.61,304.62,302.71,302.81,12689.0,303.61,304.62,302.71,302.81,12689.0
2023-01-18 14:00:00,302.6,302.65,300.57,302.08,19430.0,302.6,302.65,300.57,302.08,19430.0
2023-01-18 14:30:00,302.11,302.34,298.96,298.99,42717.0,302.11,302.34,298.96,298.99,42717.0
2023-01-18 15:00:00,298.98,300.51,298.6,300.07,45246.0,298.98,300.51,298.6,300.07,45246.0
2023-01-18 15:30:00,299.88,302.53,299.88,300.58,111107.0,299.88,302.53,299.88,300.58,111107.0
2023-01-19 09:30:00,295.75,297.19,292.17,294.02,47026.0,295.75,297.19,292.17,294.02,47026.0
2023-01-19 10:00:00,293.57,294.9,291.24,292.92,65703.0,293.57,294.9,291.24,292.92,65703.0
2023-01-19 10:30:00,292.45,293.3,291.4,291.94,31924.0,292.45,293.3,291.4,291.94,31924.0
2023-01-19 11:00:00,292.42,293.79,291.24,291.24,16307.0,292.42,293.79,291.24,291.24,16307.0
2023-01-19 11:30:00,290.62,291.29,290.0,291.25,29129.0,290.62,291.29,290.0,291.25,29129.0
2023-01-19 12:00:00,291.47,293.64,291.47,293.64,9906.0,291.47,293.64,291.47,293.64,9906.0
2023-01-19 12:30:00,293.72,294.17,293.59,293.96,9414.0,293.72,294.17,293.59,293.96,9414.0
2023-01-19 13:00:00,293.96,293.97,292.85,293.11,10289.0,293.96,293.97,292.85,293.11,10289.0
2023-01-19 13:30:00,293.18,295.4,293.18,294.06,13543.0,293.18,295.4,293.18,294.06,13543.0
2023-01-19 14:00:00,294.17,296.0,293.37,295.62,9560.0,294.17,296.0,293.37,295.62,9560.0
2023-01-19 14:30:00,295.43,295.79,294.38,294.97,12564.0,295.43,295.79,294.38,294.97,12564.0
2023-01-19 15:00:00,294.97,295.52,293.95,295.01,17656.0,294.97,295.52,293.95,295.01,17656.0
2023-01-19 15:30:00,294.92,295.31,292.53,292.57,73059.0,294.92,295.31,292.53,292.57,73059.0
2023-01-20 09:30:00,293.36,294.16,287.21,293.52,53506.0,293.36,294.16,287.21,293.52,53506.0
2023-01-20 10:00:00,292.75,294.72,291.96,293.48,18883.0,292.75,294.72,291.96,293.48,18883.0
2023-01-20 10:30:00,294.05,294.65,292.41,292.41,19511.0,294.05,294.65,292.41,292.41,19511.0
2023-01-20 11:00:00,292.72,296.23,292.58,296.13,13297.0,292.72,296.23,292.58,296.13,13297.0
2023-01-20 11:30:00,296.17,296.5,294.34,295.48,10168.0,296.17,296.5,294.34,295.48,10168.0
2023-01-20 12:00:00,295.59,297.21,294.91,296.93,14454.0,295.59,297.21,294.91,296.93,14454.0
2023-01-20 12:30:00,296.8,297.7,296.59,297.04,7926.0,296.8,297.7,296.59,297.04,7926.0
2023-01-20 13:00:00,296.78,297.59,295.32,296.0,8041.0,296.78,297.59,295.32,296.0,8041.0
2023-01-20 13:30:00,295.69,297.53,295.62,296.77,13967.0,295.69,297.53,295.62,296.77,13967.0
2023-01-20 14:00:00,297.08,298.17,296.75,298.08,8059.0,297.08,298.17,296.75,298.08,8059.0
2023-01-20 14:30:00,297.97,299.55,297.9,299.07,12105.0,297.97,299.55,297.9,299.07,12105.0
2023-01-20 15:00:00,299.43,299.77,298.43,298.52,19393.0,299.43,299.77,298.43,298.52,19393.0
2023-01-20 15:30:00,298.5,299.55,298.14,298.99,66894.0,298.5,299.55,298.14,298.99,66894.0
2023-01-23 09:30:00,301.02,307.24,300.5,306.8,39168.0,301.02,307.24,300.5,306.8,39168.0
2023-01-23 10:00:00,307.43,311.39,307.39,309.09,45593.0,307.43,311.39,307.39,309.09,45593.0
2023-01-23 10:30:00,309.07,310.96,308.83,310.56,37912.0,309.07,310.96,308.83,310.56,37912.0
2023-01-23 11:00:00,310.56,311.52,308.69,309.84,35396.0,310.56,311.52,308.69,309.84,35396.0
2023-01-23 11:30:00,310.03,310.35,307.26,308.26,39550.0,310.03,310.35,307.26,308.26,39550.0
2023-01-23 12:00:00,308.06,308.56,307.47,308.33,9478.0,308.06,308.56,307.47,308.33,9478.0
2023-01-23 12:30:00,308.38,308.79,307.56,308.74,20107.0,308.38,308.79,307.56,308.74,20107.0
2023-01-23 13:00:00,309.01,309.91,308.42,308.86,14482.0,309.01,309.91,308.42,308.86,14482.0
2023-01-23 13:30:00,308.98,309.74,308.11,308.21,11985.0,308.98,309.74,308.11,308.21,11985.0
2023-01-23 14:00:00,308.24,308.26,307.52,307.54,12963.0,308.24,308.26,307.52,307.54,12963.0
2023-01-23 14:30:00,307.59,307.9,306.87,307.3,44252.0,307.59,307.9,306.87,307.3,44252.0
2023-01-23 15:00:00,307.62,311.26,307.56,310.98,44171.0,307.62,311.26,307.56,310.98,44171.0
2023-01-23 15:30:00,311.18,311.99,310.67,311.14,78888.0,311.18,311.99,310.67,311.14,78888.0
2023-01-24 09:30:00,308.0,311.61,307.02,308.5,26604.0,308.0,311.61,307.02,308.5,26604.0
2023-01-24 10:00:00,308.01,311.31,307.89,311.09,14135.0,308.01,311.31,307.89,311.09,14135.0
2023-01-24 10:30:00,310.99,310.99,308.32,309.95,8550.0,310.99,310.99,308.32,309.95,8550.0
2023-01-24 11:00:00,309.83,309.96,308.31,309.0,14439.0,309.83,309.96,308.31,309.0,14439.0
2023-01-24 11:30:00,308.96,309.26,306.89,306.96,7332.0,308.96,309.26,306.89,306.96,7332.0
2023-01-24 12:00:00,306.67,307.42,306.24,306.41,4726.0,306.67,307.42,306.24,306.41,4726.0
2023-01-24 12:30:00,306.23,306.48,305.0,305.91,13028.0,306.23,306.48,305.0,305.91,13028.0
2023-01-24 13:00:00,305.59,306.02,305.09,305.4,7029.0,305.59,306.02,305.09,305.4,7029.0
2023-01-24 13:30:00,305.24,306.53,305.17,306.07,7373.0,305.24,306.53,305.17,306.07,7373.0
2023-01-24 14:00:00,306.03,306.03,304.67,305.07,14762.0,306.03,306.03,304.67,305.07,14762.0
2023-01-24 14:30:00,304.95,305.45,304.82,305.13,7294.0,304.95,305.45,304.82,305.13,7294.0
2023-01-24 15:00:00,305.25,305.37,304.16,305.37,6719.0,305.25,305.37,304.16,305.37,6719.0
2023-01-24 15:30:00,305.35,306.88,304.81,306.2,39627.0,305.35,306.88,304.81,306.2,39627.0
2023-01-25 09:30:00,301.51,301.66,297.33,299.71,15864.0,301.51,301.66,297.33,299.71,15864.0
2023-01-25 10:00:00,300.02,303.05,298.59,299.89,11887.0,300.02,303.05,298.59,299.89,11887.0
2023-01-25 10:30:00,299.96,300.94,298.93,300.29,8568.0,299.96,300.94,298.93,300.29,8568.0
2023-01-25 11:00:00,300.12,301.98,300.12,300.59,14194.0,300.12,301.98,300.12,300.59,14194.0
2023-01-25 11:30:00,300.96,301.5,299.95,300.52,10761.0,300.96,301.5,299.95,300.52,10761.0
2023-01-25 12:00:00,300.4,300.79,299.94,300.03,11035.0,300.4,300.79,299.94,300.03,11035.0
2023-01-25 12:30:00,300.22,303.1,300.04,303.1,7523.0,300.22,303.1,300.04,303.1,7523.0
2023-01-25 13:00:00,303.19,305.48,303.19,305.37,8802.0,303.19,305.48,303.19,305.37,8802.0
2023-01-25 13:30:00,305.39,305.7,304.14,304.14,6985.0,305.39,305.7,304.14,304.14,6985.0
2023-01-25 14:00:00,304.66,306.32,304.34,305.44,4185.0,304.66,306.32,304.34,305.44,4185.0
2023-01-25 14:30:00,305.08,305.96,304.41,305.9,3803.0,305.08,305.96,304.41,305.9,3803.0
2023-01-25 15:00:00,305.51,306.95,305.32,305.75,8681.0,305.51,306.95,305.32,305.75,8681.0
2023-01-25 15:30:00,305.94,308.11,305.7,308.1,39806.0,305.94,308.11,305.7,308.1,39806.0
2023-01-26 09:30:00,312.0,314.6,309.0,309.0,33293.0,312.0,314.6,309.0,309.0,33293.0
2023-01-26 10:00:00,308.82,309.64,306.75,307.1,13197.0,308.82,309.64,306.75,307.1,13197.0
2023-01-26 10:30:00,307.67,307.67,304.15,304.42,18728.0,307.67,307.67,304.15,304.42,18728.0
2023-01-26 11:00:00,304.32,306.91,303.88,304.59,17965.0,304.32,306.91,303.88,304.59,17965.0
2023-01-26 11:30:00,304.71,304.71,303.47,304.44,5885.0,304.71,304.71,303.47,304.44,5885.0
2023-01-26 12:00:00,304.91,306.45,304.65,305.65,6474.0,304.91,306.45,304.65,305.65,6474.0
2023-01-26 12:30:00,305.69,306.43,305.48,305.84,2200.0,305.69,306.43,305.48,305.84,2200.0
2023-01-26 13:00:00,305.75,307.02,305.27,307.02,7777.0,305.75,307.02,305.27,307.02,7777.0
2023-01-26 13:30:00,306.99,308.61,306.94,308.05,8618.0,306.99,308.61,306.94,308.05,8618.0
2023-01-26 14:00:00,307.43,309.53,307.41,308.55,5597.0,307.43,309.53,307.41,308.55,5597.0
2023-01-26 14:30:00,308.83,308.86,306.57,307.0,7620.0,308.83,308.86,306.57,307.0,7620.0
2023-01-26 15:00:00,307.23,308.18,306.14,308.01,6236.0,307.23,308.18,306.14,308.01,6236.0
2023-01-26 15:30:00,307.99,309.66,307.82,308.97,39794.0,307.99,309.66,307.82,308.97,39794.0
2023-01-27 09:30:00,307.0,309.64,307.0,309.0,11741.0,307.0,309.64,307.0,309.0,11741.0
2023-01-27 10:00:00,309.23,309.86,307.84,309.12,23243.0,309.23,309.86,307.84,309.12,23243.0
2023-01-27 10:30:00,309.42,309.85,305.76,306.05,15258.0,309.42,309.85,305.76,306.05,15258.0
2023-01-27 11:00:00,305.32,307.15,305.19,306.09,6091.0,305.32,307.15,305.19,306.09,6091.0
2023-01-27 11:30:00,306.26,307.34,306.26,306.82,13357.0,306.26,307.34,306.26,306.82,13357.0
2023-01-27 12:00:00,306.82,310.4,306.78,308.9,24009.0,306.82,310.4,306.78,308.9,24009.0
2023-01-27 12:30:00,308.36,310.69,307.17,310.53,20272.0,308.36,310.69,307.17,310.53,20272.0
2023-01-27 13:00:00,310.53,310.69,309.29,310.04,6890.0,310.53,310.69,309.29,310.04,6890.0
2023-01-27 13:30:00,310.0,311.79,310.0,311.42,13315.0,310.0,311.79,310.0,311.42,13315.0
2023-01-27 14:00:00,311.28,311.31,310.08,310.52,6632.0,311.28,311.31,310.08,310.52,6632.0
2023-01-27 14:30:00,310.54,311.14,309.95,310.66,6910.0,310.54,311.14,309.95,310.66,6910.0
2023-01-27 15:00:00,310.68,312.17,310.52,311.4,14169.0,310.68,312.17,310.52,311.4,14169.0
2023-01-27 15:30:00,311.33,312.7,310.12,310.24,64436.0,311.33,312.7,310.12,310.24,64436.0
2023-01-30 09:30:00,305.35,311.73,305.0,310.25,17000.0,305.35,311.73,305.0,310.25,17000.0
2023-01-30 10:00:00,310.53,313.7,308.02,309.95,14554.0,310.53,313.7,308.02,309.95,14554.0
2023-01-30 10:30:00,310.35,311.25,308.25,310.63,18151.0,310.35,311.25,308.25,310.63,18151.0
2023-01-30 11:00:00,310.51,311.9,309.48,311.22,12140.0,310.51,311.9,309.48,311.22,12140.0
2023-01-30 11:30:00,311.45,311.67,309.99,310.65,13275.0,311.45,311.67,309.99,310.65,13275.0
2023-01-30 12:00:00,310.5,310.55,309.43,310.55,5349.0,310.5,310.55,309.43,310.55,5349.0
2023-01-30 12:30:00,310.46,311.81,309.51,310.12,18501.0,310.46,311.81,309.51,310.12,18501.0
2023-01-30 13:00:00,310.08,310.46,309.25,309.38,9719.0,310.08,310.46,309.25,309.38,9719.0
2023-01-30 13:30:00,309.43,309.69,308.71,309.36,13128.0,309.43,309.69,308.71,309.36,13128.0
2023-01-30 14:00:00,309.39,309.83,308.59,309.26,21600.0,309.39,309.83,308.59,309.26,21600.0
2023-01-30 14:30:00,308.78,308.96,307.83,308.64,20785.0,308.78,308.96,307.83,308.64,20785.0
2023-01-30 15:00:00,308.65,308.93,307.09,307.88,16879.0,308.65,308.93,307.09,307.88,16879.0
2023-01-30 15:30:00,307.87,308.45,305.56,305.56,67729.0,307.87,308.45,305.56,305.56,67729.0
2023-01-31 09:30:00,307.19,311.77,307.19,309.67,26589.0,307.19,311.77,307.19,309.67,26589.0
2023-01-31 10:00:00,309.58,310.73,308.97,310.0,29891.0,309.58,310.73,308.97,310.0,29891.0
2023-01-31 10:30:00,310.04,310.43,308.5,308.89,36571.0,310.04,310.43,308.5,308.89,36571.0
2023-01-31 11:00:00,309.25,310.31,308.84,309.54,24044.0,309.25,310.31,308.84,309.54,24044.0
2023-01-31 11:30:00,309.34,309.68,308.49,309.45,33210.0,309.34,309.68,308.49,309.45,33210.0
2023-01-31 12:00:00,309.5,310.89,308.77,309.97,26314.0,309.5,310.89,308.77,309.97,26314.0
2023-01-31 12:30:00,310.07,310.75,309.62,310.69,5410.0,310.07,310.75,309.62,310.69,5410.0
2023-01-31 13:00:00,310.48,310.88,310.11,310.32,6718.0,310.48,310.88,310.11,310.32,6718.0
2023-01-31 13:30:00,310.24,310.24,309.0,309.58,16619.0,310.24,310.24,309.0,309.58,16619.0
2023-01-31 14:00:00,309.77,309.88,309.44,309.67,10000.0,309.77,309.88,309.44,309.67,10000.0
2023-01-31 14:30:00,309.67,310.63,309.0,309.26,39107.0,309.67,310.63,309.0,309.26,39107.0
2023-01-31 15:00:00,309.4,309.63,308.4,309.13,12221.0,309.4,309.63,308.4,309.13,12221.0
2023-01-31 15:30:00,308.9,312.0,308.75,311.99,159443.0,308.9,312.0,308.75,311.99,159443.0
2023-02-01 09:30:00,311.06,312.23,308.9,311.9,33267.0,311.06,312.23,308.9,311.9,33267.0
2023-02-01 10:00:00,311.24,313.8,310.41,312.92,15896.0,311.24,313.8,310.41,312.92,15896.0
2023-02-01 10:30:00,313.16,313.16,307.75,308.15,25192.0,313.16,313.16,307.75,308.15,25192.0
2023-02-01 11:00:00,308.27,310.38,308.27,310.06,14421.0,308.27,310.38,308.27,310.06,14421.0
2023-02-01 11:30:00,309.83,309.83,308.09,309.54,13491.0,309.83,309.83,308.09,309.54,13491.0
2023-02-01 12:00:00,309.29,310.17,309.08,309.92,7806.0,309.29,310.17,309.08,309.92,7806.0
2023-02-01 12:30:00,309.77,310.02,308.72,309.7,15101.0,309.77,310.02,308.72,309.7,15101.0
2023-02-01 13:00:00,309.48,309.67,308.92,309.49,19632.0,309.48,309.67,308.92,309.49,19632.0
2023-02-01 13:30:00,309.68,311.3,309.68,311.01,19325.0,309.68,311.3,309.68,311.01,19325.0
2023-02-01 14:00:00,310.86,313.2,309.47,311.75,22302.0,310.86,313.2,309.47,311.75,22302.0
2023-02-01 14:30:00,311.97,319.36,310.5,317.93,50934.0,311.97,319.36,310.5,317.93,50934.0
2023-02-01 15:00:00,318.17,323.9,317.73,323.19,124901.0,318.17,323.9,317.73,323.19,124901.0
2023-02-01 15:30:00,323.19,325.75,322.06,324.02,157726.0,323.19,325.75,322.06,324.02,157726.0
2023-02-02 09:30:00,329.89,331.0,325.81,326.57,121855.0,329.89,331.0,325.81,326.57,121855.0
2023-02-02 10:00:00,326.71,335.34,325.1,335.06,76277.0,326.71,335.34,325.1,335.06,76277.0
2023-02-02 10:30:00,334.93,343.25,334.24,341.55,81722.0,334.93,343.25,334.24,341.55,81722.0
2023-02-02 11:00:00,341.13,342.5,340.3,342.25,51457.0,341.13,342.5,340.3,342.25,51457.0
2023-02-02 11:30:00,342.25,346.21,342.25,345.08,67678.0,342.25,346.21,342.25,345.08,67678.0
2023-02-02 12:00:00,345.02,345.25,341.36,343.52,40025.0,345.02,345.25,341.36,343.52,40025.0
2023-02-02 12:30:00,343.65,346.09,343.64,345.55,21137.0,343.65,346.09,343.64,345.55,21137.0
2023-02-02 13:00:00,345.53,347.27,344.78,347.19,28343.0,345.53,347.27,344.78,347.19,28343.0
2023-02-02 13:30:00,347.28,351.32,347.11,350.47,94520.0,347.28,351.32,347.11,350.47,94520.0
2023-02-02 14:00:00,350.56,351.19,349.5,350.06,47080.0,350.56,351.19,349.5,350.06,47080.0
2023-02-02 14:30:00,350.24,351.53,346.92,347.29,133215.0,350.24,351.53,346.92,347.29,133215.0
2023-02-02 15:00:00,347.16,348.84,344.92,346.15,63510.0,347.16,348.84,344.92,346.15,63510.0
2023-02-02 15:30:00,346.13,348.2,343.86,347.16,186595.0,346.13,348.2,343.86,347.16,186595.0
2023-02-03 09:30:00,338.74,347.37,338.73,347.07,44709.0,338.74,347.37,338.73,347.07,44709.0
2023-02-03 10:00:00,346.85,347.5,343.22,344.18,41630.0,346.85,347.5,343.22,344.18,41630.0
2023-02-03 10:30:00,343.85,345.99,343.79,344.79,21513.0,343.85,345.99,343.79,344.79,21513.0
2023-02-03 11:00:00,344.57,346.54,344.53,345.7,22050.0,344.57,346.54,344.53,345.7,22050.0
2023-02-03 11:30:00,345.66,346.54,343.39,343.39,19144.0,345.66,346.54,343.39,343.39,19144.0
2023-02-03 12:00:00,343.16,346.39,343.11,345.52,6886.0,343.16,346.39,343.11,345.52,6886.0
2023-02-03 12:30:00,345.31,346.31,342.73,343.0,14166.0,345.31,346.31,342.73,343.0,14166.0
2023-02-03 13:00:00,343.0,344.33,342.76,343.55,12068.0,343.0,344.33,342.76,343.55,12068.0
2023-02-03 13:30:00,342.82,344.71,341.65,344.1,26548.0,342.82,344.71,341.65,344.1,26548.0
2023-02-03 14:00:00,343.84,344.18,341.16,342.75,22550.0,343.84,344.18,341.16,342.75,22550.0
2023-02-03 14:30:00,342.66,344.03,342.37,343.06,25535.0,342.66,344.03,342.37,343.06,25535.0
2023-02-03 15:00:00,342.3,344.14,341.83,343.08,13143.0,342.3,344.14,341.83,343.08,13143.0
2023-02-03 15:30:00,343.4,344.09,342.26,343.63,67432.0,343.4,344.09,342.26,343.63,67432.0
2023-02-06 09:30:00,325.39,330.99,312.92,318.16,315532.0,325.39,330.99,312.92,318.16,315532.0
2023-02-06 10:00:00,318.6,320.95,314.32,318.76,116439.0,318.6,320.95,314.32,318.76,116439.0
2023-02-06 10:30:00,318.2,319.5,316.6,319.06,87626.0,318.2,319.5,316.6,319.06,87626.0
2023-02-06 11:00:00,319.13,319.25,316.78,318.07,72358.0,319.13,319.25,316.78,318.07,72358.0
2023-02-06 11:30:00,318.3,318.83,316.51,318.45,42923.0,318.3,318.83,316.51,318.45,42923.0
2023-02-06 12:00:00,318.25,319.17,317.5,319.17,22885.0,318.25,319.17,317.5,319.17,22885.0
2023-02-06 12:30:00,319.06,321.38,318.68,320.77,61290.0,319.06,321.38,318.68,320.77,61290.0
2023-02-06 13:00:00,320.51,320.61,317.42,318.32,79666.0,320.51,320.61,317.42,318.32,79666.0
2023-02-06 13:30:00,318.41,320.05,318.06,320.0,45770.0,318.41,320.05,318.06,320.0,45770.0
2023-02-06 14:00:00,320.15,320.46,319.48,319.85,25010.0,320.15,320.46,319.48,319.85,25010.0
2023-02-06 14:30:00,319.82,320.17,318.76,319.69,32619.0,319.82,320.17,318.76,319.69,32619.0
2023-02-06 15:00:00,319.57,319.98,318.88,319.6,61816.0,319.57,319.98,318.88,319.6,61816.0
2023-02-06 15:30:00,319.6,320.14,318.08,318.35,200560.0,319.6,320.14,318.08,318.35,200560.0
2023-02-07 09:30:00,315.42,316.42,312.18,313.2,85141.0,315.42,316.42,312.18,313.2,85141.0
2023-02-07 10:00:00,313.66,313.74,312.36,312.45,16905.0,313.66,313.74,312.36,312.45,16905.0
2023-02-07 10:30:00,312.57,315.16,312.57,313.22,47020.0,312.57,315.16,312.57,313.22,47020.0
2023-02-07 11:00:00,313.41,317.53,313.41,317.29,22124.0,313.41,317.53,313.41,317.29,22124.0
2023-02-07 11:30:00,317.55,317.66,316.82,316.87,18864.0,317.55,317.66,316.82,316.87,18864.0
2023-02-07 12:00:00,316.96,317.36,314.26,314.48,20501.0,316.96,317.36,314.26,314.48,20501.0
2023-02-07 12:30:00,314.92,320.0,314.39,319.37,143225.0,314.92,320.0,314.39,319.37,143225.0
2023-02-07 13:00:00,319.91,320.37,314.16,314.16,46338.0,319.91,320.37,314.16,314.16,46338.0
2023-02-07 13:30:00,313.51,315.16,312.09,314.63,16875.0,313.51,315.16,312.09,314.63,16875.0
2023-02-07 14:00:00,315.1,317.11,315.02,316.46,25642.0,315.1,317.11,315.02,316.46,25642.0
2023-02-07 14:30:00,316.43,317.47,316.29,317.1,67060.0,316.43,317.47,316.29,317.1,67060.0
2023-02-07 15:00:00,317.24,318.0,315.88,317.53,31905.0,317.24,318.0,315.88,317.53,31905.0
2023-02-07 15:30:00,317.35,320.73,316.96,319.25,120180.0,317.35,320.73,316.96,319.25,120180.0
2023-02-08 09:30:00,318.9,326.08,315.7,321.92,53886.0,318.9,326.08,315.7,321.92,53886.0
2023-02-08 10:00:00,322.28,322.65,316.09,316.5,30972.0,322.28,322.65,316.09,316.5,30972.0
2023-02-08 10:30:00,316.1,316.83,313.9,315.6,13796.0,316.1,316.83,313.9,315.6,13796.0
2023-02-08 11:00:00,315.41,315.89,312.72,313.47,29984.0,315.41,315.89,312.72,313.47,29984.0
2023-02-08 11:30:00,313.07,315.03,312.94,315.03,7230.0,313.07,315.03,312.94,315.03,7230.0
2023-02-08 12:00:00,314.83,315.83,313.61,315.38,13691.0,314.83,315.83,313.61,315.38,13691.0
2023-02-08 12:30:00,315.35,315.73,314.41,315.22,1818.0,315.35,315.73,314.41,315.22,1818.0
2023-02-08 13:00:00,315.49,316.47,314.99,315.23,8010.0,315.49,316.47,314.99,315.23,8010.0
2023-02-08 13:30:00,314.73,316.0,314.19,316.0,14547.0,314.73,316.0,314.19,316.0,14547.0
2023-02-08 14:00:00,316.23,318.69,315.62,318.57,19865.0,316.23,318.69,315.62,318.57,19865.0
2023-02-08 14:30:00,318.66,318.98,316.93,318.63,18556.0,318.66,318.98,316.93,318.63,18556.0
2023-02-08 15:00:00,318.64,320.29,317.21,319.5,52135.0,318.64,320.29,317.21,319.5,52135.0
2023-02-08 15:30:00,319.33,322.0,318.68,321.11,105941.0,319.33,322.0,318.68,321.11,105941.0
2023-02-09 09:30:00,325.66,327.48,321.37,323.51,92741.0,325.66,327.48,321.37,323.51,92741.0
2023-02-09 10:00:00,323.22,325.88,322.49,322.69,32014.0,323.22,325.88,322.49,322.69,32014.0
2023-02-09 10:30:00,322.53,325.58,322.41,325.13,16147.0,322.53,325.58,322.41,325.13,16147.0
2023-02-09 11:00:00,324.94,324.95,320.25,320.48,7829.0,324.94,324.95,320.25,320.48,7829.0
2023-02-09 11:30:00,320.57,322.01,320.39,321.35,15873.0,320.57,322.01,320.39,321.35,15873.0
2023-02-09 12:00:00,321.46,322.64,320.21,320.21,13248.0,321.46,322.64,320.21,320.21,13248.0
2023-02-09 12:30:00,320.01,320.07,318.39,319.9,10080.0,320.01,320.07,318.39,319.9,10080.0
2023-02-09 13:00:00,319.85,319.85,318.45,319.51,11600.0,319.85,319.85,318.45,319.51,11600.0
2023-02-09 13:30:00,319.5,320.63,318.71,318.74,6652.0,319.5,320.63,318.71,318.74,6652.0
2023-02-09 14:00:00,318.79,319.37,317.36,318.45,8924.0,318.79,319.37,317.36,318.45,8924.0
2023-02-09 14:30:00,318.72,319.0,316.85,317.12,15946.0,318.72,319.0,316.85,317.12,15946.0
2023-02-09 15:00:00,317.32,317.33,315.3,315.7,17109.0,317.32,317.33,315.3,315.7,17109.0
2023-02-09 15:30:00,315.55,316.8,314.25,316.04,64265.0,315.55,316.8,314.25,316.04,64265.0
2023-02-10 09:30:00,312.91,315.04,311.96,312.29,43816.0,312.91,315.04,311.96,312.29,43816.0
2023-02-10 10:00:00,312.0,315.18,309.64,313.86,22297.0,312.0,315.18,309.64,313.86,22297.0
2023-02-10 10:30:00,313.93,314.97,312.02,312.56,15318.0,313.93,314.97,312.02,312.56,15318.0
2023-02-10 11:00:00,312.56,312.74,309.59,310.18,16961.0,312.56,312.74,309.59,310.18,16961.0
2023-02-10 11:30:00,310.45,310.45,306.27,306.82,12746.0,310.45,310.45,306.27,306.82,12746.0
2023-02-10 12:00:00,306.89,307.62,306.18,307.16,16379.0,306.89,307.62,306.18,307.16,16379.0
2023-02-10 12:30:00,307.75,308.47,307.37,308.28,7171.0,307.75,308.47,307.37,308.28,7171.0
2023-02-10 13:00:00,308.67,310.5,308.67,310.0,5139.0,308.67,310.5,308.67,310.0,5139.0
2023-02-10 13:30:00,309.67,309.67,305.8,305.8,10288.0,309.67,309.67,305.8,305.8,10288.0
2023-02-10 14:00:00,306.23,306.83,305.47,306.06,14992.0,306.23,306.83,305.47,306.06,14992.0
2023-02-10 14:30:00,305.82,307.27,305.72,306.74,14745.0,305.82,307.27,305.72,306.74,14745.0
2023-02-10 15:00:00,306.86,307.41,305.21,305.54,23098.0,306.86,307.41,305.21,305.54,23098.0
2023-02-10 15:30:00,305.76,307.35,305.76,306.23,66512.0,305.76,307.35,305.76,306.23,66512.0
2023-02-13 09:30:00,306.91,309.58,303.75,309.45,26267.0,306.91,309.58,303.75,309.45,26267.0
2023-02-13 10:00:00,309.58,310.0,307.95,309.61,21367.0,309.58,310.0,307.95,309.61,21367.0
2023-02-13 10:30:00,309.65,312.25,309.34,311.74,19675.0,309.65,312.25,309.34,311.74,19675.0
2023-02-13 11:00:00,312.02,312.71,310.71,312.4,23570.0,312.02,312.71,310.71,312.4,23570.0
2023-02-13 11:30:00,312.69,315.96,312.26,315.88,14789.0,312.69,315.96,312.26,315.88,14789.0
2023-02-13 12:00:00,315.85,316.51,315.08,316.0,6975.0,315.85,316.51,315.08,316.0,6975.0
2023-02-13 12:30:00,315.77,318.02,315.77,317.51,13534.0,315.77,318.02,315.77,317.51,13534.0
2023-02-13 13:00:00,317.36,318.71,316.62,318.67,14264.0,317.36,318.71,316.62,318.67,14264.0
2023-02-13 13:30:00,319.0,319.93,318.38,319.66,15951.0,319.0,319.93,318.38,319.66,15951.0
2023-02-13 14:00:00,319.59,319.76,318.56,319.03,11499.0,319.59,319.76,318.56,319.03,11499.0
2023-02-13 14:30:00,319.0,319.75,318.23,319.3,20795.0,319.0,319.75,318.23,319.3,20795.0
2023-02-13 15:00:00,319.03,320.0,318.93,318.98,17511.0,319.03,320.0,318.93,318.98,17511.0
2023-02-13 15:30:00,319.09,321.08,319.09,320.16,73461.0,319.09,321.08,319.09,320.16,73461.0
2023-02-14 09:30:00,317.3,322.53,314.71,322.53,24011.0,317.3,322.53,314.71,322.53,24011.0
2023-02-14 10:00:00,322.5,325.98,322.41,322.41,34911.0,322.5,325.98,322.41,322.41,34911.0
2023-02-14 10:30:00,321.83,322.15,318.51,321.38,18573.0,321.83,322.15,318.51,321.38,18573.0
2023-02-14 11:00:00,321.13,323.53,321.11,322.02,10579.0,321.13,323.53,321.11,322.02,10579.0
2023-02-14 11:30:00,321.94,321.94,319.88,321.24,6516.0,321.94,321.94,319.88,321.24,6516.0
2023-02-14 12:00:00,321.12,322.79,320.96,322.63,12675.0,321.12,322.79,320.96,322.63,12675.0
2023-02-14 12:30:00,322.21,322.72,321.75,321.92,5757.0,322.21,322.72,321.75,321.92,5757.0
2023-02-14 13:00:00,322.24,326.09,322.17,323.26,31303.0,322.24,326.09,322.17,323.26,31303.0
2023-02-14 13:30:00,323.71,324.25,323.26,323.87,6438.0,323.71,324.25,323.26,323.87,6438.0
2023-02-14 14:00:00,324.01,324.2,322.33,323.41,5800.0,324.01,324.2,322.33,323.41,5800.0
2023-02-14 14:30:00,323.35,324.88,323.35,324.23,13410.0,323.35,324.88,323.35,324.23,13410.0
2023-02-14 15:00:00,324.47,325.99,323.68,325.63,21383.0,324.47,325.99,323.68,325.63,21383.0
2023-02-14 15:30:00,325.53,326.96,325.3,326.82,70935.0,325.53,326.96,325.3,326.82,70935.0
2023-02-15 09:30:00,324.68,330.66,323.33,328.25,47533.0,324.68,330.66,323.33,328.25,47533.0
2023-02-15 10:00:00,328.53,331.09,327.26,330.91,17699.0,328.53,331.09,327.26,330.91,17699.0
2023-02-15 10:30:00,330.94,333.51,329.79,330.3,28456.0,330.94,333.51,329.79,330.3,28456.0
2023-02-15 11:00:00,330.24,333.03,330.24,332.78,13758.0,330.24,333.03,330.24,332.78,13758.0
2023-02-15 11:30:00,332.41,334.38,331.67,332.09,12312.0,332.41,334.38,331.67,332.09,12312.0
2023-02-15 12:00:00,332.37,332.52,328.48,328.59,34806.0,332.37,332.52,328.48,328.59,34806.0
2023-02-15 12:30:00,328.44,329.16,327.22,327.78,28976.0,328.44,329.16,327.22,327.78,28976.0
2023-02-15 13:00:00,327.88,328.63,326.29,328.46,30051.0,327.88,328.63,326.29,328.46,30051.0
2023-02-15 13:30:00,328.42,330.67,327.24,330.06,17316.0,328.42,330.67,327.24,330.06,17316.0
2023-02-15 14:00:00,330.33,331.75,330.14,330.76,14719.0,330.33,331.75,330.14,330.76,14719.0
2023-02-15 14:30:00,331.12,331.44,329.97,330.06,9343.0,331.12,331.44,329.97,330.06,9343.0
2023-02-15 15:00:00,330.22,331.4,329.82,330.59,19227.0,330.22,331.4,329.82,330.59,19227.0
2023-02-15 15:30:00,330.65,332.38,330.24,331.36,71080.0,330.65,332.38,330.24,331.36,71080.0
2023-02-16 09:30:00,325.59,327.66,322.04,324.73,16030.0,325.59,327.66,322.04,324.73,16030.0
2023-02-16 10:00:00,324.24,326.42,323.85,325.1,11382.0,324.24,326.42,323.85,325.1,11382.0
2023-02-16 10:30:00,324.95,327.0,324.5,326.25,21070.0,324.95,327.0,324.5,326.25,21070.0
2023-02-16 11:00:00,326.38,326.99,325.67,326.0,9655.0,326.38,326.99,325.67,326.0,9655.0
2023-02-16 11:30:00,326.87,328.3,326.87,327.57,4825.0,326.87,328.3,326.87,327.57,4825.0
2023-02-16 12:00:00,327.55,327.72,325.68,326.96,3606.0,327.55,327.72,325.68,326.96,3606.0
2023-02-16 12:30:00,327.09,327.31,326.19,326.22,4729.0,327.09,327.31,326.19,326.22,4729.0
2023-02-16 13:00:00,325.61,326.52,325.0,325.06,7625.0,325.61,326.52,325.0,325.06,7625.0
2023-02-16 13:30:00,325.06,326.17,324.83,325.0,12260.0,325.06,326.17,324.83,325.0,12260.0
2023-02-16 14:00:00,325.0,325.46,324.04,324.78,13420.0,325.0,325.46,324.04,324.78,13420.0
2023-02-16 14:30:00,325.28,325.28,324.07,324.39,8720.0,325.28,325.28,324.07,324.39,8720.0
2023-02-16 15:00:00,324.49,324.49,321.8,321.98,17824.0,324.49,324.49,321.8,321.98,17824.0
2023-02-16 15:30:00,321.71,323.55,321.0,321.73,70812.0,321.71,323.55,321.0,321.73,70812.0
2023-02-17 09:30:00,320.0,320.0,311.1,311.87,28845.0,320.0,320.0,311.1,311.87,28845.0
2023-02-17 10:00:00,312.47,314.29,312.0,312.4,36391.0,312.47,314.29,312.0,312.4,36391.0
2023-02-17 10:30:00,313.08,314.66,311.88,312.9,32827.0,313.08,314.66,311.88,312.9,32827.0
2023-02-17 11:00:00,312.73,313.12,310.8,310.88,33333.0,312.73,313.12,310.8,310.88,33333.0
2023-02-17 11:30:00,310.67,311.79,309.26,311.11,15818.0,310.67,311.79,309.26,311.11,15818.0
2023-02-17 12:00:00,311.13,314.31,311.09,313.92,11002.0,311.13,314.31,311.09,313.92,11002.0
2023-02-17 12:30:00,313.92,313.95,311.7,312.24,4664.0,313.92,313.95,311.7,312.24,4664.0
2023-02-17 13:00:00,311.98,313.58,311.88,312.49,6722.0,311.98,313.58,311.88,312.49,6722.0
2023-02-17 13:30:00,312.43,312.5,310.89,311.07,13855.0,312.43,312.5,310.89,311.07,13855.0
2023-02-17 14:00:00,311.28,311.98,310.24,311.0,14439.0,311.28,311.98,310.24,311.0,14439.0
2023-02-17 14:30:00,310.99,313.25,310.62,312.34,23878.0,310.99,313.25,310.62,312.34,23878.0
2023-02-17 15:00:00,312.57,313.66,312.28,312.72,25914.0,312.57,313.66,312.28,312.72,25914.0
2023-02-17 15:30:00,312.75,319.17,312.75,315.98,90393.0,312.75,319.17,312.75,315.98,90393.0
2023-02-21 09:30:00,307.84,308.68,301.42,302.25,34369.0,307.84,308.68,301.42,302.25,34369.0
2023-02-21 10:00:00,302.02,303.24,299.86,302.03,36656.0,302.02,303.24,299.86,302.03,36656.0
2023-02-21 10:30:00,301.92,304.38,301.88,303.88,18538.0,301.92,304.38,301.88,303.88,18538.0
2023-02-21 11:00:00,304.17,304.39,302.13,303.05,17594.0,304.17,304.39,302.13,303.05,17594.0
2023-02-21 11:30:00,302.83,303.14,302.32,302.32,4575.0,302.83,303.14,302.32,302.32,4575.0
2023-02-21 12:00:00,302.27,303.79,301.75,302.29,33635.0,302.27,303.79,301.75,302.29,33635.0
2023-02-21 12:30:00,302.43,303.63,302.17,303.4,7640.0,302.43,303.63,302.17,303.4,7640.0
2023-02-21 13:00:00,303.42,304.01,301.75,302.03,26004.0,303.42,304.01,301.75,302.03,26004.0
2023-02-21 13:30:00,302.1,302.46,301.58,302.27,5755.0,302.1,302.46,301.58,302.27,5755.0
2023-02-21 14:00:00,302.22,303.16,301.67,302.8,13506.0,302.22,303.16,301.67,302.8,13506.0
2023-02-21 14:30:00,303.02,304.19,302.84,304.19,15049.0,303.02,304.19,302.84,304.19,15049.0
2023-02-21 15:00:00,304.22,304.9,303.84,304.81,19943.0,304.22,304.9,303.84,304.81,19943.0
2023-02-21 15:30:00,305.0,305.15,303.31,304.14,91073.0,305.0,305.15,303.31,304.14,91073.0
2023-02-22 09:30:00,305.0,308.73,303.78,307.16,23291.0,305.0,308.73,303.78,307.16,23291.0
2023-02-22 10:00:00,306.67,307.39,304.87,306.35,32735.0,306.67,307.39,304.87,306.35,32735.0
2023-02-22 10:30:00,306.01,307.24,304.65,306.85,8701.0,306.01,307.24,304.65,306.85,8701.0
2023-02-22 11:00:00,306.79,307.67,306.12,306.35,6483.0,306.79,307.67,306.12,306.35,6483.0
2023-02-22 11:30:00,306.35,307.46,305.96,307.21,16751.0,306.35,307.46,305.96,307.21,16751.0
2023-02-22 12:00:00,307.01,308.19,306.4,307.25,28439.0,307.01,308.19,306.4,307.25,28439.0
2023-02-22 12:30:00,307.24,307.58,306.32,306.44,5914.0,307.24,307.58,306.32,306.44,5914.0
2023-02-22 13:00:00,306.15,307.39,306.06,307.39,3822.0,306.15,307.39,306.06,307.39,3822.0
2023-02-22 13:30:00,307.5,307.5,306.65,307.36,4409.0,307.5,307.5,306.65,307.36,4409.0
2023-02-22 14:00:00,307.12,307.74,303.76,305.09,17098.0,307.12,307.74,303.76,305.09,17098.0
2023-02-22 14:30:00,304.63,305.22,303.71,304.16,6750.0,304.63,305.22,303.71,304.16,6750.0
2023-02-22 15:00:00,304.27,305.57,303.36,304.32,12563.0,304.27,305.57,303.36,304.32,12563.0
2023-02-22 15:30:00,304.46,307.0,304.46,306.59,45074.0,304.46,307.0,304.46,306.59,45074.0
2023-02-23 09:30:00,305.27,307.18,304.25,305.56,14011.0,305.27,307.18,304.25,305.56,14011.0
2023-02-23 10:00:00,305.7,306.72,301.41,302.17,22826.0,305.7,306.72,301.41,302.17,22826.0
2023-02-23 10:30:00,301.93,303.5,301.0,301.42,10884.0,301.93,303.5,301.0,301.42,10884.0
2023-02-23 11:00:00,301.64,302.55,299.57,300.03,29619.0,301.64,302.55,299.57,300.03,29619.0
2023-02-23 11:30:00,299.96,300.63,299.35,299.82,4929.0,299.96,300.63,299.35,299.82,4929.0
2023-02-23 12:00:00,299.67,300.45,299.47,300.32,3939.0,299.67,300.45,299.47,300.32,3939.0
2023-02-23 12:30:00,300.25,301.32,300.25,301.29,8756.0,300.25,301.32,300.25,301.29,8756.0
2023-02-23 13:00:00,301.2,301.79,300.21,301.08,6528.0,301.2,301.79,300.21,301.08,6528.0
2023-02-23 13:30:00,301.0,302.01,300.76,301.44,4321.0,301.0,302.01,300.76,301.44,4321.0
2023-02-23 14:00:00,301.83,303.72,301.83,303.37,11206.0,301.83,303.72,301.83,303.37,11206.0
2023-02-23 14:30:00,303.42,303.72,302.19,302.27,5949.0,303.42,303.72,302.19,302.27,5949.0
2023-02-23 15:00:00,302.16,304.03,302.16,304.0,10618.0,302.16,304.03,302.16,304.0,10618.0
2023-02-23 15:30:00,303.93,304.91,302.82,302.98,69998.0,303.93,304.91,302.82,302.98,69998.0
2023-02-24 09:30:00,297.2,300.43,294.68,299.57,30661.0,297.2,300.43,294.68,299.57,30661.0
2023-02-24 10:00:00,299.57,301.54,299.12,300.19,14082.0,299.57,301.54,299.12,300.19,14082.0
2023-02-24 10:30:00,301.29,301.58,299.92,300.18,17714.0,301.29,301.58,299.92,300.18,17714.0
2023-02-24 11:00:00,300.15,301.71,298.89,301.38,9677.0,300.15,301.71,298.89,301.38,9677.0
2023-02-24 11:30:00,301.33,302.56,300.0,301.06,14026.0,301.33,302.56,300.0,301.06,14026.0
2023-02-24 12:00:00,301.19,301.42,300.31,301.34,14641.0,301.19,301.42,300.31,301.34,14641.0
2023-02-24 12:30:00,301.31,301.45,299.45,299.85,5604.0,301.31,301.45,299.45,299.85,5604.0
2023-02-24 13:00:00,299.92,301.44,299.92,301.28,9953.0,299.92,301.44,299.92,301.28,9953.0
2023-02-24 13:30:00,300.83,302.11,300.61,301.96,5668.0,300.83,302.11,300.61,301.96,5668.0
2023-02-24 14:00:00,302.23,302.58,301.26,302.09,11929.0,302.23,302.58,301.26,302.09,11929.0
2023-02-24 14:30:00,302.01,303.64,301.14,303.62,16408.0,302.01,303.64,301.14,303.62,16408.0
2023-02-24 15:00:00,303.64,305.13,303.6,303.82,20442.0,303.64,305.13,303.6,303.82,20442.0
2023-02-24 15:30:00,303.76,303.76,301.08,303.18,70762.0,303.76,303.76,301.08,303.18,70762.0
2023-02-27 09:30:00,306.54,307.27,304.46,307.0,16293.0,306.54,307.27,304.46,307.0,16293.0
2023-02-27 10:00:00,306.74,307.81,305.88,306.17,15141.0,306.74,307.81,305.88,306.17,15141.0
2023-02-27 10:30:00,305.89,306.63,304.25,304.91,24270.0,305.89,306.63,304.25,304.91,24270.0
2023-02-27 11:00:00,305.46,306.03,304.91,304.98,4687.0,305.46,306.03,304.91,304.98,4687.0
2023-02-27 11:30:00,305.06,305.17,303.9,304.35,3098.0,305.06,305.17,303.9,304.35,3098.0
2023-02-27 12:00:00,304.07,304.39,302.61,302.61,4882.0,304.07,304.39,302.61,302.61,4882.0
2023-02-27 12:30:00,303.03,303.27,302.06,302.89,4300.0,303.03,303.27,302.06,302.89,4300.0
2023-02-27 13:00:00,302.98,304.08,302.98,303.65,4435.0,302.98,304.08,302.98,303.65,4435.0
2023-02-27 13:30:00,303.65,304.38,302.86,304.1,8925.0,303.65,304.38,302.86,304.1,8925.0
2023-02-27 14:00:00,304.36,304.77,301.58,301.78,12513.0,304.36,304.77,301.58,301.78,12513.0
2023-02-27 14:30:00,301.94,301.94,300.84,301.48,9141.0,301.94,301.94,300.84,301.48,9141.0
2023-02-27 15:00:00,301.34,301.74,300.6,301.57,12106.0,301.34,301.74,300.6,301.57,12106.0
2023-02-27 15:30:00,301.61,303.16,300.78,303.15,36470.0,301.61,303.16,300.78,303.15,36470.0
2023-02-28 09:30:00,302.57,303.34,300.21,302.88,10003.0,302.57,303.34,300.21,302.88,10003.0
2023-02-28 10:00:00,302.4,303.3,301.25,301.91,12733.0,302.4,303.3,301.25,301.91,12733.0
2023-02-28 10:30:00,301.9,302.28,300.4,300.77,7410.0,301.9,302.28,300.4,300.77,7410.0
2023-02-28 11:00:00,301.7,304.25,301.68,303.95,11832.0,301.7,304.25,301.68,303.95,11832.0
2023-02-28 11:30:00,304.01,304.53,302.78,303.23,6902.0,304.01,304.53,302.78,303.23,6902.0
2023-02-28 12:00:00,303.27,303.42,301.45,301.45,4199.0,303.27,303.42,301.45,301.45,4199.0
2023-02-28 12:30:00,301.67,302.17,301.13,302.17,6262.0,301.67,302.17,301.13,302.17,6262.0
2023-02-28 13:00:00,302.35,302.35,300.73,300.98,19746.0,302.35,302.35,300.73,300.98,19746.0
2023-02-28 13:30:00,301.24,301.84,300.78,301.73,5845.0,301.24,301.84,300.78,301.73,5845.0
2023-02-28 14:00:00,301.79,302.14,300.72,300.79,14246.0,301.79,302.14,300.72,300.79,14246.0
2023-02-28 14:30:00,300.65,301.67,300.65,301.11,9241.0,300.65,301.67,300.65,301.11,9241.0
2023-02-28 15:00:00,301.05,301.53,300.63,301.21,11789.0,301.05,301.53,300.63,301.21,11789.0
2023-02-28 15:30:00,301.16,301.16,299.0,299.0,58065.0,301.16,301.16,299.0,299.0,58065.0
2023-03-01 09:30:00,295.8,298.71,293.61,297.54,52405.0,295.8,298.71,293.61,297.54,52405.0
2023-03-01 10:00:00,297.64,297.64,293.08,295.18,27733.0,297.64,297.64,293.08,295.18,27733.0
2023-03-01 10:30:00,294.78,296.27,293.4,294.87,21877.0,294.78,296.27,293.4,294.87,21877.0
2023-03-01 11:00:00,294.33,294.5,291.14,291.14,25752.0,294.33,294.5,291.14,291.14,25752.0
2023-03-01 11:30:00,291.0,293.24,290.54,291.82,7877.0,291.0,293.24,290.54,291.82,7877.0
2023-03-01 12:00:00,291.73,293.33,290.63,293.33,15134.0,291.73,293.33,290.63,293.33,15134.0
2023-03-01 12:30:00,292.54,292.82,291.88,292.7,9690.0,292.54,292.82,291.88,292.7,9690.0
2023-03-01 13:00:00,292.19,292.22,290.7,290.79,7135.0,292.19,292.22,290.7,290.79,7135.0
2023-03-01 13:30:00,290.59,290.84,289.43,290.63,12766.0,290.59,290.84,289.43,290.63,12766.0
2023-03-01 14:00:00,290.63,292.46,290.4,291.0,12150.0,290.63,292.46,290.4,291.0,12150.0
2023-03-01 14:30:00,290.79,291.63,290.51,291.48,11097.0,290.79,291.63,290.51,291.48,11097.0
2023-03-01 15:00:00,291.35,293.36,291.35,292.35,17047.0,291.35,293.36,291.35,292.35,17047.0
2023-03-01 15:30:00,292.35,293.79,291.54,291.55,56620.0,292.35,293.79,291.54,291.55,56620.0
2023-03-02 09:30:00,287.71,291.76,286.0,291.07,10200.0,287.71,291.76,286.0,291.07,10200.0
2023-03-02 10:00:00,291.5,292.5,289.92,290.66,18541.0,291.5,292.5,289.92,290.66,18541.0
2023-03-02 10:30:00,290.81,291.85,289.86,291.45,15428.0,290.81,291.85,289.86,291.45,15428.0
2023-03-02 11:00:00,291.22,291.41,289.48,289.48,4939.0,291.22,291.41,289.48,289.48,4939.0
2023-03-02 11:30:00,289.75,289.9,288.76,289.02,8104.0,289.75,289.9,288.76,289.02,8104.0
2023-03-02 12:00:00,289.68,289.99,289.0,289.5,16337.0,289.68,289.99,289.0,289.5,16337.0
2023-03-02 12:30:00,290.16,290.4,289.51,290.0,8161.0,290.16,290.4,289.51,290.0,8161.0
2023-03-02 13:00:00,290.04,290.04,289.06,289.23,4608.0,290.04,290.04,289.06,289.23,4608.0
2023-03-02 13:30:00,289.22,291.12,289.0,290.73,14117.0,289.22,291.12,289.0,290.73,14117.0
2023-03-02 14:00:00,291.41,293.07,291.41,292.87,9262.0,291.41,293.07,291.41,292.87,9262.0
2023-03-02 14:30:00,293.08,293.89,292.23,293.12,7406.0,293.08,293.89,292.23,293.12,7406.0
2023-03-02 15:00:00,293.17,293.42,292.34,292.46,22294.0,293.17,293.42,292.34,292.46,22294.0
2023-03-02 15:30:00,292.54,294.8,292.44,293.08,59989.0,292.54,294.8,292.44,293.08,59989.0
2023-03-03 09:30:00,295.23,295.8,290.95,295.22,74617.0,295.23,295.8,290.95,295.22,74617.0
2023-03-03 10:00:00,294.59,298.76,293.13,298.65,29417.0,294.59,298.76,293.13,298.65,29417.0
2023-03-03 10:30:00,298.67,298.67,295.39,295.73,21251.0,298.67,298.67,295.39,295.73,21251.0
2023-03-03 11:00:00,296.04,298.24,295.87,298.06,11586.0,296.04,298.24,295.87,298.06,11586.0
2023-03-03 11:30:00,298.09,299.93,297.75,299.93,10813.0,298.09,299.93,297.75,299.93,10813.0
2023-03-03 12:00:00,299.76,300.16,298.72,299.35,10536.0,299.76,300.16,298.72,299.35,10536.0
2023-03-03 12:30:00,299.37,299.4,298.25,298.38,9943.0,299.37,299.4,298.25,298.38,9943.0
2023-03-03 13:00:00,298.38,298.89,297.81,298.64,6623.0,298.38,298.89,297.81,298.64,6623.0
2023-03-03 13:30:00,298.85,298.85,297.82,298.1,4845.0,298.85,298.85,297.82,298.1,4845.0
2023-03-03 14:00:00,298.17,298.75,297.48,298.39,5877.0,298.17,298.75,297.48,298.39,5877.0
2023-03-03 14:30:00,298.64,299.17,297.6,298.32,11178.0,298.64,299.17,297.6,298.32,11178.0
2023-03-03 15:00:00,298.32,298.78,297.5,297.59,15282.0,298.32,298.78,297.5,297.59,15282.0
2023-03-03 15:30:00,297.53,300.19,296.47,297.33,95133.0,297.53,300.19,296.47,297.33,95133.0
2023-03-06 09:30:00,288.8,293.67,287.0,291.23,68516.0,288.8,293.67,287.0,291.23,68516.0
2023-03-06 10:00:00,290.72,292.9,290.36,290.7,37667.0,290.72,292.9,290.36,290.7,37667.0
2023-03-06 10:30:00,290.7,293.34,290.45,293.02,32819.0,290.7,293.34,290.45,293.02,32819.0
2023-03-06 11:00:00,293.15,294.07,289.83,290.21,26006.0,293.15,294.07,289.83,290.21,26006.0
2023-03-06 11:30:00,290.15,291.18,288.66,288.95,12144.0,290.15,291.18,288.66,288.95,12144.0
2023-03-06 12:00:00,288.64,289.0,287.86,288.24,18745.0,288.64,289.0,287.86,288.24,18745.0
2023-03-06 12:30:00,288.26,288.27,283.45,283.72,57228.0,288.26,288.27,283.45,283.72,57228.0
2023-03-06 13:00:00,283.82,284.0,281.53,283.75,30534.0,283.82,284.0,281.53,283.75,30534.0
2023-03-06 13:30:00,283.7,283.93,282.42,282.62,30913.0,283.7,283.93,282.42,282.62,30913.0
2023-03-06 14:00:00,282.62,283.09,281.21,281.77,26609.0,282.62,283.09,281.21,281.77,26609.0
2023-03-06 14:30:00,281.88,282.72,281.03,281.94,21099.0,281.88,282.72,281.03,281.94,21099.0
2023-03-06 15:00:00,281.94,283.39,280.71,280.92,33147.0,281.94,283.39,280.71,280.92,33147.0
2023-03-06 15:30:00,280.88,283.76,280.88,282.85,121122.0,280.88,283.76,280.88,282.85,121122.0
2023-03-07 09:30:00,283.74,287.71,282.85,287.5,32652.0,283.74,287.71,282.85,287.5,32652.0
2023-03-07 10:00:00,287.5,287.73,281.69,281.99,70939.0,287.5,287.73,281.69,281.99,70939.0
2023-03-07 10:30:00,282.63,285.68,281.71,282.0,38886.0,282.63,285.68,281.71,282.0,38886.0
2023-03-07 11:00:00,281.81,283.62,281.75,282.75,15306.0,281.81,283.62,281.75,282.75,15306.0
2023-03-07 11:30:00,283.29,285.28,283.08,284.66,84012.0,283.29,285.28,283.08,284.66,84012.0
2023-03-07 12:00:00,284.64,287.61,284.05,287.17,15778.0,284.64,287.61,284.05,287.17,15778.0
2023-03-07 12:30:00,287.03,287.9,285.73,285.73,15733.0,287.03,287.9,285.73,285.73,15733.0
2023-03-07 13:00:00,285.74,286.09,283.92,284.31,13205.0,285.74,286.09,283.92,284.31,13205.0
2023-03-07 13:30:00,284.48,284.5,282.17,283.12,18123.0,284.48,284.5,282.17,283.12,18123.0
2023-03-07 14:00:00,283.14,284.4,283.14,284.4,12017.0,283.14,284.4,283.14,284.4,12017.0
2023-03-07 14:30:00,284.42,284.46,282.88,283.35,13590.0,284.42,284.46,282.88,283.35,13590.0
2023-03-07 15:00:00,283.54,284.94,283.22,283.42,19323.0,283.54,284.94,283.22,283.42,19323.0
2023-03-07 15:30:00,283.56,284.13,281.55,282.66,75808.0,283.56,284.13,281.55,282.66,75808.0
2023-03-08 09:30:00,282.81,283.63,278.92,283.4,111271.0,282.81,283.63,278.92,283.4,111271.0
2023-03-08 10:00:00,282.77,283.68,280.79,283.68,24723.0,282.77,283.68,280.79,283.68,24723.0
2023-03-08 10:30:00,283.88,285.23,281.9,283.17,40967.0,283.88,285.23,281.9,283.17,40967.0
2023-03-08 11:00:00,283.2,284.19,282.15,282.15,4941.0,283.2,284.19,282.15,282.15,4941.0
2023-03-08 11:30:00,281.46,282.85,280.86,282.17,15841.0,281.46,282.85,280.86,282.17,15841.0
2023-03-08 12:00:00,282.35,282.59,280.42,280.42,8556.0,282.35,282.59,280.42,280.42,8556.0
2023-03-08 12:30:00,280.23,280.38,279.43,280.04,6378.0,280.23,280.38,279.43,280.04,6378.0
2023-03-08 13:00:00,280.26,280.38,279.0,279.28,9494.0,280.26,280.38,279.0,279.28,9494.0
2023-03-08 13:30:00,279.11,279.51,278.84,279.16,5929.0,279.11,279.51,278.84,279.16,5929.0
2023-03-08 14:00:00,279.5,280.31,279.5,280.05,9730.0,279.5,280.31,279.5,280.05,9730.0
2023-03-08 14:30:00,280.08,280.12,279.19,279.72,11446.0,280.08,280.12,279.19,279.72,11446.0
2023-03-08 15:00:00,279.88,279.88,278.93,279.61,13973.0,279.88,279.88,278.93,279.61,13973.0
2023-03-08 15:30:00,279.52,280.91,279.29,279.84,76226.0,279.52,280.91,279.29,279.84,76226.0
2023-03-09 09:30:00,276.64,278.26,274.03,274.24,59601.0,276.64,278.26,274.03,274.24,59601.0
2023-03-09 10:00:00,274.75,276.99,274.28,276.99,59315.0,274.75,276.99,274.28,276.99,59315.0
2023-03-09 10:30:00,276.72,278.13,275.08,275.7,38593.0,276.72,278.13,275.08,275.7,38593.0
2023-03-09 11:00:00,275.75,276.91,274.63,275.34,8192.0,275.75,276.91,274.63,275.34,8192.0
2023-03-09 11:30:00,275.44,275.67,273.6,273.93,17287.0,275.44,275.67,273.6,273.93,17287.0
2023-03-09 12:00:00,273.95,274.19,272.57,273.48,23780.0,273.95,274.19,272.57,273.48,23780.0
2023-03-09 12:30:00,273.51,273.68,272.35,273.35,13216.0,273.51,273.68,272.35,273.35,13216.0
2023-03-09 13:00:00,273.13,273.83,271.5,272.03,20884.0,273.13,273.83,271.5,272.03,20884.0
2023-03-09 13:30:00,271.77,271.77,269.72,270.57,18440.0,271.77,271.77,269.72,270.57,18440.0
2023-03-09 14:00:00,270.25,271.16,270.1,270.85,9926.0,270.25,271.16,270.1,270.85,9926.0
2023-03-09 14:30:00,270.43,271.36,269.9,270.02,14637.0,270.43,271.36,269.9,270.02,14637.0
2023-03-09 15:00:00,270.15,270.34,268.08,268.18,27486.0,270.15,270.34,268.08,268.18,27486.0
2023-03-09 15:30:00,268.07,268.68,267.1,267.13,123717.0,268.07,268.68,267.1,267.13,123717.0
2023-03-10 09:30:00,265.61,266.0,255.82,258.24,75687.0,265.61,266.0,255.82,258.24,75687.0
2023-03-10 10:00:00,258.18,261.17,257.0,260.87,94608.0,258.18,261.17,257.0,260.87,94608.0
2023-03-10 10:30:00,261.15,262.34,258.42,261.85,84595.0,261.15,262.34,258.42,261.85,84595.0
2023-03-10 11:00:00,261.67,265.41,261.66,265.29,62304.0,261.67,265.41,261.66,265.29,62304.0
2023-03-10 11:30:00,265.24,267.07,260.79,260.87,33017.0,265.24,267.07,260.79,260.87,33017.0
2023-03-10 12:00:00,261.09,261.77,260.13,261.77,12495.0,261.09,261.77,260.13,261.77,12495.0
2023-03-10 12:30:00,262.05,262.42,259.75,260.47,37703.0,262.05,262.42,259.75,260.47,37703.0
2023-03-10 13:00:00,260.56,261.1,257.5,258.12,10905.0,260.56,261.1,257.5,258.12,10905.0
2023-03-10 13:30:00,257.92,258.11,256.95,257.76,17015.0,257.92,258.11,256.95,257.76,17015.0
2023-03-10 14:00:00,257.92,261.2,257.92,260.5,57138.0,257.92,261.2,257.92,260.5,57138.0
2023-03-10 14:30:00,260.14,262.74,260.07,260.97,24768.0,260.14,262.74,260.07,260.97,24768.0
2023-03-10 15:00:00,260.25,261.3,259.35,260.83,24651.0,260.25,261.3,259.35,260.83,24651.0
2023-03-10 15:30:00,260.64,260.78,259.05,259.75,73930.0,260.64,260.78,259.05,259.75,73930.0
2023-03-13 09:30:00,254.57,255.71,250.08,254.29,39726.0,254.57,255.71,250.08,254.29,39726.0
2023-03-13 10:00:00,254.0,254.83,251.5,251.59,26492.0,254.0,254.83,251.5,251.59,26492.0
2023-03-13 10:30:00,252.19,254.96,250.46,254.76,39821.0,252.19,254.96,250.46,254.76,39821.0
2023-03-13 11:00:00,254.96,258.24,254.26,257.98,39173.0,254.96,258.24,254.26,257.98,39173.0
2023-03-13 11:30:00,257.56,257.78,254.94,255.73,43987.0,257.56,257.78,254.94,255.73,43987.0
2023-03-13 12:00:00,255.99,256.78,254.51,255.24,25079.0,255.99,256.78,254.51,255.24,25079.0
2023-03-13 12:30:00,255.26,256.24,253.81,254.01,14369.0,255.26,256.24,253.81,254.01,14369.0
2023-03-13 13:00:00,254.01,255.36,253.0,253.67,13009.0,254.01,255.36,253.0,253.67,13009.0
2023-03-13 13:30:00,253.42,255.09,252.94,254.9,8831.0,253.42,255.09,252.94,254.9,8831.0
2023-03-13 14:00:00,255.02,256.66,253.81,255.48,28255.0,255.02,256.66,253.81,255.48,28255.0
2023-03-13 14:30:00,255.73,257.04,254.8,256.03,22761.0,255.73,257.04,254.8,256.03,22761.0
2023-03-13 15:00:00,255.9,256.33,253.24,253.71,27704.0,255.9,256.33,253.24,253.71,27704.0
2023-03-13 15:30:00,253.76,255.55,253.33,253.61,57123.0,253.76,255.55,253.33,253.61,57123.0
2023-03-14 09:30:00,259.23,260.28,255.65,256.67,28951.0,259.23,260.28,255.65,256.67,28951.0
2023-03-14 10:00:00,256.12,257.38,254.88,257.31,21118.0,256.12,257.38,254.88,257.31,21118.0
2023-03-14 10:30:00,257.03,257.48,255.36,255.44,27854.0,257.03,257.48,255.36,255.44,27854.0
2023-03-14 11:00:00,255.43,257.23,254.7,255.99,10153.0,255.43,257.23,254.7,255.99,10153.0
2023-03-14 11:30:00,256.26,256.26,254.54,254.54,9895.0,256.26,256.26,254.54,254.54,9895.0
2023-03-14 12:00:00,254.34,255.18,253.65,254.05,6516.0,254.34,255.18,253.65,254.05,6516.0
2023-03-14 12:30:00,253.46,253.63,251.6,252.71,19516.0,253.46,253.63,251.6,252.71,19516.0
2023-03-14 13:00:00,252.62,252.62,249.55,250.67,17051.0,252.62,252.62,249.55,250.67,17051.0
2023-03-14 13:30:00,250.72,251.03,249.33,249.33,32225.0,250.72,251.03,249.33,249.33,32225.0
2023-03-14 14:00:00,249.41,249.52,247.2,248.55,31924.0,249.41,249.52,247.2,248.55,31924.0
2023-03-14 14:30:00,248.47,250.09,248.37,248.8,50477.0,248.47,250.09,248.37,248.8,50477.0
2023-03-14 15:00:00,248.93,249.52,248.2,248.61,27682.0,248.93,249.52,248.2,248.61,27682.0
2023-03-14 15:30:00,248.51,252.4,248.51,252.0,88876.0,248.51,252.4,248.51,252.0,88876.0
2023-03-15 09:30:00,247.11,248.86,244.28,245.71,90542.0,247.11,248.86,244.28,245.71,90542.0
2023-03-15 10:00:00,245.15,246.08,242.67,243.86,74898.0,245.15,246.08,242.67,243.86,74898.0
2023-03-15 10:30:00,243.47,244.27,241.59,243.19,31059.0,243.47,244.27,241.59,243.19,31059.0
2023-03-15 11:00:00,243.01,245.1,242.52,244.37,50511.0,243.01,245.1,242.52,244.37,50511.0
2023-03-15 11:30:00,244.48,245.58,243.06,243.4,28178.0,244.48,245.58,243.06,243.4,28178.0
2023-03-15 12:00:00,243.97,244.17,242.1,242.67,18032.0,243.97,244.17,242.1,242.67,18032.0
2023-03-15 12:30:00,242.78,243.02,240.98,241.58,36072.0,242.78,243.02,240.98,241.58,36072.0
2023-03-15 13:00:00,241.28,241.52,240.27,240.66,27188.0,241.28,241.52,240.27,240.66,27188.0
2023-03-15 13:30:00,240.53,242.44,239.28,241.4,29502.0,240.53,242.44,239.28,241.4,29502.0
2023-03-15 14:00:00,241.64,244.45,239.81,243.68,113289.0,241.64,244.45,239.81,243.68,113289.0
2023-03-15 14:30:00,243.68,245.15,242.42,245.15,28281.0,243.68,245.15,242.42,245.15,28281.0
2023-03-15 15:00:00,245.29,245.86,243.16,245.7,50213.0,245.29,245.86,243.16,245.7,50213.0
2023-03-15 15:30:00,245.52,245.85,242.83,244.41,91710.0,245.52,245.85,242.83,244.41,91710.0
2023-03-16 09:30:00,241.97,243.46,237.83,242.94,43806.0,241.97,243.46,237.83,242.94,43806.0
2023-03-16 10:00:00,243.03,243.03,240.76,241.81,52946.0,243.03,243.03,240.76,241.81,52946.0
2023-03-16 10:30:00,241.83,245.67,240.29,244.58,35810.0,241.83,245.67,240.29,244.58,35810.0
2023-03-16 11:00:00,244.07,248.58,243.44,248.41,42691.0,244.07,248.58,243.44,248.41,42691.0
2023-03-16 11:30:00,248.41,250.62,247.85,250.12,28561.0,248.41,250.62,247.85,250.12,28561.0
2023-03-16 12:00:00,250.0,250.42,247.72,249.34,56441.0,250.0,250.42,247.72,249.34,56441.0
2023-03-16 12:30:00,248.97,249.89,248.05,249.83,39215.0,248.97,249.89,248.05,249.83,39215.0
2023-03-16 13:00:00,249.77,249.99,247.28,247.59,44841.0,249.77,249.99,247.28,247.59,44841.0
2023-03-16 13:30:00,247.59,247.6,245.25,245.65,35760.0,247.59,247.6,245.25,245.65,35760.0
2023-03-16 14:00:00,245.55,246.51,245.47,246.04,21793.0,245.55,246.51,245.47,246.04,21793.0
2023-03-16 14:30:00,246.05,246.31,245.28,246.17,23214.0,246.05,246.31,245.28,246.17,23214.0
2023-03-16 15:00:00,246.1,247.12,245.68,246.82,36670.0,246.1,247.12,245.68,246.82,36670.0
2023-03-16 15:30:00,246.81,248.3,246.01,248.3,78607.0,246.81,248.3,246.01,248.3,78607.0
2023-03-17 09:30:00,246.44,246.44,242.84,244.11,33506.0,246.44,246.44,242.84,244.11,33506.0
2023-03-17 10:00:00,244.32,245.93,242.85,242.89,22528.0,244.32,245.93,242.85,242.89,22528.0
2023-03-17 10:30:00,243.11,243.11,240.36,241.27,34412.0,243.11,243.11,240.36,241.27,34412.0
2023-03-17 11:00:00,241.16,242.18,240.33,241.17,33223.0,241.16,242.18,240.33,241.17,33223.0
2023-03-17 11:30:00,241.25,243.78,241.09,243.56,34024.0,241.25,243.78,241.09,243.56,34024.0
2023-03-17 12:00:00,243.63,245.48,243.52,245.28,14962.0,243.63,245.48,243.52,245.28,14962.0
2023-03-17 12:30:00,245.7,246.67,245.1,245.34,8017.0,245.7,246.67,245.1,245.34,8017.0
2023-03-17 13:00:00,245.37,246.34,245.37,245.68,9880.0,245.37,246.34,245.37,245.68,9880.0
2023-03-17 13:30:00,245.78,246.63,245.21,246.33,18145.0,245.78,246.63,245.21,246.33,18145.0
2023-03-17 14:00:00,246.47,246.6,245.2,245.34,15065.0,246.47,246.6,245.2,245.34,15065.0
2023-03-17 14:30:00,245.15,245.97,245.15,245.93,12074.0,245.15,245.97,245.15,245.93,12074.0
2023-03-17 15:00:00,246.06,248.69,245.78,248.64,15243.0,246.06,248.69,245.78,248.64,15243.0
2023-03-17 15:30:00,248.6,248.7,245.87,246.23,66630.0,248.6,248.7,245.87,246.23,66630.0
2023-03-20 09:30:00,247.0,247.0,244.7,246.4,18033.0,247.0,247.0,244.7,246.4,18033.0
2023-03-20 10:00:00,246.79,249.45,246.68,249.4,49507.0,246.79,249.45,246.68,249.4,49507.0
2023-03-20 10:30:00,249.32,250.94,249.16,250.46,23653.0,249.32,250.94,249.16,250.46,23653.0
2023-03-20 11:00:00,250.51,250.94,249.98,250.65,59756.0,250.51,250.94,249.98,250.65,59756.0
2023-03-20 11:30:00,250.64,250.72,248.35,248.42,59295.0,250.64,250.72,248.35,248.42,59295.0
2023-03-20 12:00:00,248.48,248.56,244.52,244.96,48232.0,248.48,248.56,244.52,244.96,48232.0
2023-03-20 12:30:00,245.06,246.76,244.41,246.76,15586.0,245.06,246.76,244.41,246.76,15586.0
2023-03-20 13:00:00,246.6,248.59,246.6,248.26,14568.0,246.6,248.59,246.6,248.26,14568.0
2023-03-20 13:30:00,248.04,248.26,246.76,247.19,7016.0,248.04,248.26,246.76,247.19,7016.0
2023-03-20 14:00:00,247.0,247.21,245.83,245.83,20730.0,247.0,247.21,245.83,245.83,20730.0
2023-03-20 14:30:00,245.98,246.09,244.66,245.0,15018.0,245.98,246.09,244.66,245.0,15018.0
2023-03-20 15:00:00,244.82,247.12,244.82,246.97,18706.0,244.82,247.12,244.82,246.97,18706.0
2023-03-20 15:30:00,246.9,249.05,246.79,248.59,80334.0,246.9,249.05,246.79,248.59,80334.0
2023-03-21 09:30:00,252.37,253.41,251.04,252.47,21716.0,252.37,253.41,251.04,252.47,21716.0
2023-03-21 10:00:00,253.02,255.95,252.68,254.82,54468.0,253.02,255.95,252.68,254.82,54468.0
2023-03-21 10:30:00,254.78,254.97,252.52,253.25,13722.0,254.78,254.97,252.52,253.25,13722.0
2023-03-21 11:00:00,253.29,256.76,253.29,256.58,9079.0,253.29,256.76,253.29,256.58,9079.0
2023-03-21 11:30:00,256.7,256.88,254.68,254.89,9639.0,256.7,256.88,254.68,254.89,9639.0
2023-03-21 12:00:00,254.73,255.15,254.43,255.09,9029.0,254.73,255.15,254.43,255.09,9029.0
2023-03-21 12:30:00,255.28,255.5,254.64,254.85,8476.0,255.28,255.5,254.64,254.85,8476.0
2023-03-21 13:00:00,254.65,255.97,254.53,255.71,8071.0,254.65,255.97,254.53,255.71,8071.0
2023-03-21 13:30:00,255.67,256.18,254.39,254.54,14237.0,255.67,256.18,254.39,254.54,14237.0
2023-03-21 14:00:00,254.32,256.2,253.83,254.94,31684.0,254.32,256.2,253.83,254.94,31684.0
2023-03-21 14:30:00,254.94,255.8,254.67,255.66,10672.0,254.94,255.8,254.67,255.66,10672.0
2023-03-21 15:00:00,255.78,256.36,255.26,255.61,20793.0,255.78,256.36,255.26,255.61,20793.0
2023-03-21 15:30:00,255.46,256.62,254.6,256.52,102124.0,255.46,256.62,254.6,256.52,102124.0
2023-03-22 09:30:00,257.25,257.25,253.35,256.43,39936.0,257.25,257.25,253.35,256.43,39936.0
2023-03-22 10:00:00,256.53,257.26,256.01,257.01,17486.0,256.53,257.26,256.01,257.01,17486.0
2023-03-22 10:30:00,257.07,257.08,255.11,255.77,33415.0,257.07,257.08,255.11,255.77,33415.0
2023-03-22 11:00:00,255.85,255.85,254.46,254.49,5907.0,255.85,255.85,254.46,254.49,5907.0
2023-03-22 11:30:00,254.43,255.01,254.03,254.39,8999.0,254.43,255.01,254.03,254.39,8999.0
2023-03-22 12:00:00,254.04,254.12,252.68,253.64,11747.0,254.04,254.12,252.68,253.64,11747.0
2023-03-22 12:30:00,253.72,253.73,252.34,253.26,22496.0,253.72,253.73,252.34,253.26,22496.0
2023-03-22 13:00:00,253.09,253.53,252.77,253.12,23160.0,253.09,253.53,252.77,253.12,23160.0
2023-03-22 13:30:00,253.14,254.09,252.61,254.09,8392.0,253.14,254.09,252.61,254.09,8392.0
2023-03-22 14:00:00,254.74,256.39,252.51,253.48,32617.0,254.74,256.39,252.51,253.48,32617.0
2023-03-22 14:30:00,253.25,256.39,251.0,253.44,38345.0,253.25,256.39,251.0,253.44,38345.0
2023-03-22 15:00:00,253.22,253.97,250.84,252.58,47353.0,253.22,253.97,250.84,252.58,47353.0
2023-03-22 15:30:00,252.23,252.36,246.54,247.08,116273.0,252.23,252.36,246.54,247.08,116273.0
2023-03-23 09:30:00,248.72,249.83,245.19,247.86,40615.0,248.72,249.83,245.19,247.86,40615.0
2023-03-23 10:00:00,247.93,248.85,246.07,246.32,26825.0,247.93,248.85,246.07,246.32,26825.0
2023-03-23 10:30:00,246.31,249.66,246.19,247.63,23373.0,246.31,249.66,246.19,247.63,23373.0
2023-03-23 11:00:00,247.32,248.17,245.44,245.44,34485.0,247.32,248.17,245.44,245.44,34485.0
2023-03-23 11:30:00,245.67,246.41,245.0,245.14,24879.0,245.67,246.41,245.0,245.14,24879.0
2023-03-23 12:00:00,245.07,246.99,244.73,245.21,20771.0,245.07,246.99,244.73,245.21,20771.0
2023-03-23 12:30:00,245.21,245.37,243.43,243.84,25463.0,245.21,245.37,243.43,243.84,25463.0
2023-03-23 13:00:00,243.73,244.99,242.19,242.66,36791.0,243.73,244.99,242.19,242.66,36791.0
2023-03-23 13:30:00,242.64,243.48,241.06,241.06,30371.0,242.64,243.48,241.06,241.06,30371.0
2023-03-23 14:00:00,241.16,242.12,239.75,239.75,27279.0,241.16,242.12,239.75,239.75,27279.0
2023-03-23 14:30:00,239.86,240.11,237.84,239.16,32749.0,239.86,240.11,237.84,239.16,32749.0
2023-03-23 15:00:00,239.39,241.46,238.78,240.14,58887.0,239.39,241.46,238.78,240.14,58887.0
2023-03-23 15:30:00,240.0,244.1,239.92,243.6,164335.0,240.0,244.1,239.92,243.6,164335.0
2023-03-24 09:30:00,240.13,240.13,237.1,239.34,17246.0,240.13,240.13,237.1,239.34,17246.0
2023-03-24 10:00:00,239.63,240.0,237.68,240.0,21057.0,239.63,240.0,237.68,240.0,21057.0
2023-03-24 10:30:00,240.0,240.23,237.16,237.7,16341.0,240.0,240.23,237.16,237.7,16341.0
2023-03-24 11:00:00,237.53,238.19,235.46,238.14,30909.0,237.53,238.19,235.46,238.14,30909.0
2023-03-24 11:30:00,238.18,239.81,237.72,239.81,27681.0,238.18,239.81,237.72,239.81,27681.0
2023-03-24 12:00:00,240.05,240.47,238.97,240.05,19047.0,240.05,240.47,238.97,240.05,19047.0
2023-03-24 12:30:00,240.18,242.42,239.69,240.99,34188.0,240.18,242.42,239.69,240.99,34188.0
2023-03-24 13:00:00,241.18,241.85,240.81,241.6,9150.0,241.18,241.85,240.81,241.6,9150.0
2023-03-24 13:30:00,241.36,242.11,240.8,241.44,9549.0,241.36,242.11,240.8,241.44,9549.0
2023-03-24 14:00:00,241.53,242.84,241.39,242.66,14190.0,241.53,242.84,241.39,242.66,14190.0
2023-03-24 14:30:00,242.66,243.01,241.93,242.28,31455.0,242.66,243.01,241.93,242.28,31455.0
2023-03-24 15:00:00,242.28,243.01,241.64,242.52,16879.0,242.28,243.01,241.64,242.52,16879.0
2023-03-24 15:30:00,242.53,242.82,241.1,241.94,61263.0,242.53,242.82,241.1,241.94,61263.0
2023-03-27 09:30:00,244.64,244.64,239.01,239.62,26050.0,244.64,244.64,239.01,239.62,26050.0
2023-03-27 10:00:00,239.74,241.43,239.51,240.12,31323.0,239.74,241.43,239.51,240.12,31323.0
2023-03-27 10:30:00,240.0,240.0,238.1,238.1,15715.0,240.0,240.0,238.1,238.1,15715.0
2023-03-27 11:00:00,238.0,238.33,237.7,238.31,14109.0,238.0,238.33,237.7,238.31,14109.0
2023-03-27 11:30:00,238.31,238.81,237.19,237.97,27114.0,238.31,238.81,237.19,237.97,27114.0
2023-03-27 12:00:00,237.98,240.4,237.55,240.03,27394.0,237.98,240.4,237.55,240.03,27394.0
2023-03-27 12:30:00,239.84,240.8,239.38,240.43,18125.0,239.84,240.8,239.38,240.43,18125.0
2023-03-27 13:00:00,240.49,240.6,239.02,239.95,43703.0,240.49,240.6,239.02,239.95,43703.0
2023-03-27 13:30:00,240.0,241.28,239.61,240.01,57951.0,240.0,241.28,239.61,240.01,57951.0
2023-03-27 14:00:00,239.84,241.06,239.69,240.69,23762.0,239.84,241.06,239.69,240.69,23762.0
2023-03-27 14:30:00,240.81,242.31,240.65,241.69,27598.0,240.81,242.31,240.65,241.69,27598.0
2023-03-27 15:00:00,241.44,242.27,240.88,241.44,45419.0,241.44,242.27,240.88,241.44,45419.0
2023-03-27 15:30:00,241.44,241.93,240.23,241.09,138180.0,241.44,241.93,240.23,241.09,138180.0
2023-03-28 09:30:00,240.44,246.46,240.44,244.74,65134.0,240.44,246.46,240.44,244.74,65134.0
2023-03-28 10:00:00,244.81,245.79,243.89,245.79,44204.0,244.81,245.79,243.89,245.79,44204.0
2023-03-28 10:30:00,246.34,246.34,243.7,245.1,31549.0,246.34,246.34,243.7,245.1,31549.0
2023-03-28 11:00:00,245.07,245.37,243.61,244.61,13015.0,245.07,245.37,243.61,244.61,13015.0
2023-03-28 11:30:00,244.48,244.99,242.94,243.75,21955.0,244.48,244.99,242.94,243.75,21955.0
2023-03-28 12:00:00,243.8,244.02,242.47,242.6,7802.0,243.8,244.02,242.47,242.6,7802.0
2023-03-28 12:30:00,242.47,243.35,242.13,242.81,12113.0,242.47,243.35,242.13,242.81,12113.0
2023-03-28 13:00:00,242.73,242.9,242.05,242.61,10727.0,242.73,242.9,242.05,242.61,10727.0
2023-03-28 13:30:00,242.73,242.75,241.84,242.09,23163.0,242.73,242.75,241.84,242.09,23163.0
2023-03-28 14:00:00,242.26,242.68,240.56,240.67,20318.0,242.26,242.68,240.56,240.67,20318.0
2023-03-28 14:30:00,240.57,241.64,240.42,241.3,21795.0,240.57,241.64,240.42,241.3,21795.0
2023-03-28 15:00:00,241.31,242.48,240.92,241.05,36431.0,241.31,242.48,240.92,241.05,36431.0
2023-03-28 15:30:00,240.96,241.7,239.8,241.26,96253.0,240.96,241.7,239.8,241.26,96253.0
2023-03-29 09:30:00,244.21,245.19,239.4,243.03,105066.0,244.21,245.19,239.4,243.03,105066.0
2023-03-29 10:00:00,243.03,243.5,240.8,241.38,77804.0,243.03,243.5,240.8,241.38,77804.0
2023-03-29 10:30:00,241.59,242.21,239.49,239.49,45378.0,241.59,242.21,239.49,239.49,45378.0
2023-03-29 11:00:00,239.48,242.5,239.32,242.02,61545.0,239.48,242.5,239.32,242.02,61545.0
2023-03-29 11:30:00,241.96,243.55,241.91,243.0,49575.0,241.96,243.55,241.91,243.0,49575.0
2023-03-29 12:00:00,243.02,244.15,242.76,243.58,59741.0,243.02,244.15,242.76,243.58,59741.0
2023-03-29 12:30:00,243.58,244.05,240.61,240.64,65081.0,243.58,244.05,240.61,240.64,65081.0
2023-03-29 13:00:00,240.75,242.88,240.22,242.44,42828.0,240.75,242.88,240.22,242.44,42828.0
2023-03-29 13:30:00,242.41,243.07,241.53,242.34,52289.0,242.41,243.07,241.53,242.34,52289.0
2023-03-29 14:00:00,242.23,243.1,241.81,242.97,33428.0,242.23,243.1,241.81,242.97,33428.0
2023-03-29 14:30:00,243.05,244.19,242.76,243.66,73524.0,243.05,244.19,242.76,243.66,73524.0
2023-03-29 15:00:00,243.9,246.23,242.95,245.77,114008.0,243.9,246.23,242.95,245.77,114008.0
2023-03-29 15:30:00,245.68,246.28,244.53,245.71,287886.0,245.68,246.28,244.53,245.71,287886.0
2023-03-30 09:30:00,238.0,249.94,234.0,248.59,1098438.0,238.0,249.94,234.0,248.59,1098438.0
2023-03-30 10:00:00,248.59,248.97,243.94,245.02,282044.0,248.59,248.97,243.94,245.02,282044.0
2023-03-30 10:30:00,244.78,247.6,244.54,245.44,173467.0,244.78,247.6,244.54,245.44,173467.0
2023-03-30 11:00:00,245.82,245.82,241.65,242.71,149869.0,245.82,245.82,241.65,242.71,149869.0
2023-03-30 11:30:00,242.38,242.94,238.5,239.02,174406.0,242.38,242.94,238.5,239.02,174406.0
2023-03-30 12:00:00,239.2,240.92,238.46,239.86,107142.0,239.2,240.92,238.46,239.86,107142.0
2023-03-30 12:30:00,240.01,240.48,238.0,238.34,112343.0,240.01,240.48,238.0,238.34,112343.0
2023-03-30 13:00:00,238.46,238.99,237.99,238.48,53611.0,238.46,238.99,237.99,238.48,53611.0
2023-03-30 13:30:00,238.46,239.37,235.25,236.02,88533.0,238.46,239.37,235.25,236.02,88533.0
2023-03-30 14:00:00,236.4,237.86,235.49,236.57,65961.0,236.4,237.86,235.49,236.57,65961.0
2023-03-30 14:30:00,236.53,238.46,236.52,238.0,63466.0,236.53,238.46,236.52,238.0,63466.0
2023-03-30 15:00:00,237.77,240.19,237.65,240.14,102134.0,237.77,240.19,237.65,240.14,102134.0
2023-03-30 15:30:00,240.12,240.79,237.38,237.57,308845.0,240.12,240.79,237.38,237.57,308845.0
2023-03-31 09:30:00,238.59,241.41,238.59,240.43,74475.0,238.59,241.41,238.59,240.43,74475.0
2023-03-31 10:00:00,240.47,243.8,240.47,243.22,100819.0,240.47,243.8,240.47,243.22,100819.0
2023-03-31 10:30:00,242.99,243.49,241.93,243.13,49892.0,242.99,243.49,241.93,243.13,49892.0
2023-03-31 11:00:00,243.09,244.9,242.76,243.96,51877.0,243.09,244.9,242.76,243.96,51877.0
2023-03-31 11:30:00,243.97,244.22,241.63,242.21,30993.0,243.97,244.22,241.63,242.21,30993.0
2023-03-31 12:00:00,242.01,243.32,241.64,243.32,20326.0,242.01,243.32,241.64,243.32,20326.0
2023-03-31 12:30:00,243.38,244.34,243.05,243.48,21711.0,243.38,244.34,243.05,243.48,21711.0
2023-03-31 13:00:00,243.51,243.51,240.69,240.97,47871.0,243.51,243.51,240.69,240.97,47871.0
2023-03-31 13:30:00,241.28,241.76,240.41,241.06,37325.0,241.28,241.76,240.41,241.06,37325.0
2023-03-31 14:00:00,241.19,243.49,241.18,242.71,46192.0,241.19,243.49,241.18,242.71,46192.0
2023-03-31 14:30:00,242.56,242.63,241.86,242.06,16429.0,242.56,242.63,241.86,242.06,16429.0
2023-03-31 15:00:00,242.31,244.23,242.01,243.84,60051.0,242.31,244.23,242.01,243.84,60051.0
2023-03-31 15:30:00,243.9,243.9,241.04,243.53,208886.0,243.9,243.9,241.04,243.53,208886.0
2023-04-03 09:30:00,243.0,246.11,242.0,242.52,65608.0,243.0,246.11,242.0,242.52,65608.0
2023-04-03 10:00:00,242.88,244.63,241.62,244.51,35569.0,242.88,244.63,241.62,244.51,35569.0
2023-04-03 10:30:00,244.56,244.56,240.48,240.86,29039.0,244.56,244.56,240.48,240.86,29039.0
2023-04-03 11:00:00,241.0,242.46,240.59,242.46,38766.0,241.0,242.46,240.59,242.46,38766.0
2023-04-03 11:30:00,242.45,243.33,241.87,242.79,21297.0,242.45,243.33,241.87,242.79,21297.0
2023-04-03 12:00:00,242.71,244.69,242.6,243.3,57136.0,242.71,244.69,242.6,243.3,57136.0
2023-04-03 12:30:00,243.21,243.55,240.83,241.13,26661.0,243.21,243.55,240.83,241.13,26661.0
2023-04-03 13:00:00,241.21,241.94,240.21,240.28,20826.0,241.21,241.94,240.21,240.28,20826.0
2023-04-03 13:30:00,240.26,241.19,240.15,240.72,18718.0,240.26,241.19,240.15,240.72,18718.0
2023-04-03 14:00:00,240.9,240.9,239.74,240.27,29014.0,240.9,240.9,239.74,240.27,29014.0
2023-04-03 14:30:00,240.28,241.34,240.0,241.34,82750.0,240.28,241.34,240.0,241.34,82750.0
2023-04-03 15:00:00,241.18,241.97,240.95,241.29,25271.0,241.18,241.97,240.95,241.29,25271.0
2023-04-03 15:30:00,241.31,242.19,240.89,241.71,194574.0,241.31,242.19,240.89,241.71,194574.0
2023-04-04 09:30:00,243.0,243.0,240.0,241.05,48796.0,243.0,243.0,240.0,241.05,48796.0
2023-04-04 10:00:00,241.6,243.5,240.2,240.22,49098.0,241.6,243.5,240.2,240.22,49098.0
2023-04-04 10:30:00,240.23,240.39,235.03,235.38,67352.0,240.23,240.39,235.03,235.38,67352.0
2023-04-04 11:00:00,235.16,235.52,234.01,235.31,68278.0,235.16,235.52,234.01,235.31,68278.0
2023-04-04 11:30:00,235.19,235.58,234.52,234.85,39795.0,235.19,235.58,234.52,234.85,39795.0
2023-04-04 12:00:00,234.98,236.05,233.92,235.94,64067.0,234.98,236.05,233.92,235.94,64067.0
2023-04-04 12:30:00,236.02,236.48,235.27,235.47,26970.0,236.02,236.48,235.27,235.47,26970.0
2023-04-04 13:00:00,235.47,236.75,235.0,236.45,27603.0,235.47,236.75,235.0,236.45,27603.0
2023-04-04 13:30:00,236.58,237.44,236.46,236.6,24731.0,236.58,237.44,236.46,236.6,24731.0
2023-04-04 14:00:00,236.68,237.39,236.0,236.1,25767.0,236.68,237.39,236.0,236.1,25767.0
2023-04-04 14:30:00,236.03,238.59,236.03,238.17,30690.0,236.03,238.59,236.03,238.17,30690.0
2023-04-04 15:00:00,238.16,241.65,238.16,239.58,79796.0,238.16,241.65,238.16,239.58,79796.0
2023-04-04 15:30:00,239.66,242.03,239.54,241.7,183733.0,239.66,242.03,239.54,241.7,183733.0
2023-04-05 09:30:00,238.95,239.64,236.93,238.49,32640.0,238.95,239.64,236.93,238.49,32640.0
2023-04-05 10:00:00,238.41,238.79,235.16,235.75,92839.0,238.41,238.79,235.16,235.75,92839.0
2023-04-05 10:30:00,235.75,237.71,235.13,235.96,40888.0,235.75,237.71,235.13,235.96,40888.0
2023-04-05 11:00:00,235.83,235.83,232.28,232.91,67653.0,235.83,235.83,232.28,232.91,67653.0
2023-04-05 11:30:00,232.95,233.31,231.86,232.93,45649.0,232.95,233.31,231.86,232.93,45649.0
2023-04-05 12:00:00,232.93,234.2,232.85,233.86,46066.0,232.93,234.2,232.85,233.86,46066.0
2023-04-05 12:30:00,233.79,234.75,233.24,234.18,26307.0,233.79,234.75,233.24,234.18,26307.0
2023-04-05 13:00:00,234.43,235.7,234.19,234.99,29994.0,234.43,235.7,234.19,234.99,29994.0
2023-04-05 13:30:00,234.94,235.2,234.43,234.7,14526.0,234.94,235.2,234.43,234.7,14526.0
2023-04-05 14:00:00,234.61,235.02,233.15,233.21,43904.0,234.61,235.02,233.15,233.21,43904.0
2023-04-05 14:30:00,233.21,233.57,232.8,233.1,38807.0,233.21,233.57,232.8,233.1,38807.0
2023-04-05 15:00:00,233.12,233.32,232.07,232.84,68702.0,233.12,233.32,232.07,232.84,68702.0
2023-04-05 15:30:00,232.85,234.16,232.14,232.18,163360.0,232.85,234.16,232.14,232.18,163360.0
2023-04-06 09:30:00,231.84,233.32,230.65,232.76,40254.0,231.84,233.32,230.65,232.76,40254.0
2023-04-06 10:00:00,233.23,237.67,232.91,236.68,65511.0,233.23,237.67,232.91,236.68,65511.0
2023-04-06 10:30:00,236.41,237.0,235.17,235.76,26101.0,236.41,237.0,235.17,235.76,26101.0
2023-04-06 11:00:00,235.8,237.0,235.27,235.27,35045.0,235.8,237.0,235.27,235.27,35045.0
2023-04-06 11:30:00,235.33,236.33,235.15,236.33,16591.0,235.33,236.33,235.15,236.33,16591.0
2023-04-06 12:00:00,236.44,237.72,236.44,237.24,30835.0,236.44,237.72,236.44,237.24,30835.0
2023-04-06 12:30:00,237.36,238.0,237.02,237.42,32206.0,237.36,238.0,237.02,237.42,32206.0
2023-04-06 13:00:00,237.5,239.15,237.38,238.64,19528.0,237.5,239.15,237.38,238.64,19528.0
2023-04-06 13:30:00,238.75,238.92,237.41,237.42,13313.0,238.75,238.92,237.41,237.42,13313.0
2023-04-06 14:00:00,237.5,238.55,237.49,238.49,16899.0,237.5,238.55,237.49,238.49,16899.0
2023-04-06 14:30:00,238.54,238.57,237.3,237.33,26575.0,238.54,238.57,237.3,237.33,26575.0
2023-04-06 15:00:00,237.34,238.07,237.22,237.5,33727.0,237.34,238.07,237.22,237.5,33727.0
2023-04-06 15:30:00,237.62,237.76,236.16,236.94,124197.0,237.62,237.76,236.16,236.94,124197.0
2023-04-10 09:30:00,235.29,239.68,234.64,238.67,28292.0,235.29,239.68,234.64,238.67,28292.0
2023-04-10 10:00:00,238.83,239.88,238.41,238.94,11741.0,238.83,239.88,238.41,238.94,11741.0
2023-04-10 10:30:00,239.32,240.21,238.86,238.86,9323.0,239.32,240.21,238.86,238.86,9323.0
2023-04-10 11:00:00,239.07,239.76,238.51,239.2,10708.0,239.07,239.76,238.51,239.2,10708.0
2023-04-10 11:30:00,239.21,239.21,237.4,237.45,15418.0,239.21,239.21,237.4,237.45,15418.0
2023-04-10 12:00:00,237.36,237.8,236.95,237.11,11825.0,237.36,237.8,236.95,237.11,11825.0
2023-04-10 12:30:00,237.11,238.61,237.1,238.61,9176.0,237.11,238.61,237.1,238.61,9176.0
2023-04-10 13:00:00,238.75,239.46,238.65,239.01,14969.0,238.75,239.46,238.65,239.01,14969.0
2023-04-10 13:30:00,239.01,239.69,238.45,239.41,12023.0,239.01,239.69,238.45,239.41,12023.0
2023-04-10 14:00:00,239.22,239.88,239.21,239.58,15490.0,239.22,239.88,239.21,239.58,15490.0
2023-04-10 14:30:00,239.58,240.16,238.94,239.76,14630.0,239.58,240.16,238.94,239.76,14630.0
2023-04-10 15:00:00,239.95,240.6,239.72,239.89,17283.0,239.95,240.6,239.72,239.89,17283.0
2023-04-10 15:30:00,239.92,240.88,239.77,240.53,47080.0,239.92,240.88,239.77,240.53,47080.0
2023-04-11 09:30:00,242.05,242.39,240.11,240.13,20337.0,242.05,242.39,240.11,240.13,20337.0
2023-04-11 10:00:00,239.81,241.32,239.41,240.59,11505.0,239.81,241.32,239.41,240.59,11505.0
2023-04-11 10:30:00,240.59,240.59,238.04,238.21,18433.0,240.59,240.59,238.04,238.21,18433.0
2023-04-11 11:00:00,238.23,238.98,237.4,237.63,17942.0,238.23,238.98,237.4,237.63,17942.0
2023-04-11 11:30:00,237.45,238.0,236.6,237.26,20063.0,237.45,238.0,236.6,237.26,20063.0
2023-04-11 12:00:00,237.25,238.75,237.25,238.63,22416.0,237.25,238.75,237.25,238.63,22416.0
2023-04-11 12:30:00,238.56,238.82,238.09,238.15,14138.0,238.56,238.82,238.09,238.15,14138.0
2023-04-11 13:00:00,238.22,238.37,237.02,237.47,11670.0,238.22,238.37,237.02,237.47,11670.0
2023-04-11 13:30:00,237.42,238.17,236.83,237.91,18473.0,237.42,238.17,236.83,237.91,18473.0
2023-04-11 14:00:00,238.07,238.86,237.68,238.79,16228.0,238.07,238.86,237.68,238.79,16228.0
2023-04-11 14:30:00,239.26,240.87,238.8,240.78,26959.0,239.26,240.87,238.8,240.78,26959.0
2023-04-11 15:00:00,240.63,241.27,239.61,241.09,25465.0,240.63,241.27,239.61,241.09,25465.0
2023-04-11 15:30:00,241.16,241.6,238.29,239.14,144483.0,241.16,241.6,238.29,239.14,144483.0
2023-04-12 09:30:00,244.43,246.32,241.39,242.48,95962.0,244.43,246.32,241.39,242.48,95962.0
2023-04-12 10:00:00,242.53,242.79,240.55,241.76,33481.0,242.53,242.79,240.55,241.76,33481.0
2023-04-12 10:30:00,241.71,241.73,238.93,239.02,15837.0,241.71,241.73,238.93,239.02,15837.0
2023-04-12 11:00:00,239.33,239.72,237.67,238.03,12104.0,239.33,239.72,237.67,238.03,12104.0
2023-04-12 11:30:00,238.21,240.06,237.68,239.87,26143.0,238.21,240.06,237.68,239.87,26143.0
2023-04-12 12:00:00,240.0,240.42,239.08,239.37,18240.0,240.0,240.42,239.08,239.37,18240.0
2023-04-12 12:30:00,239.64,239.96,237.7,238.13,20266.0,239.64,239.96,237.7,238.13,20266.0
2023-04-12 13:00:00,238.28,239.64,237.93,238.94,16370.0,238.28,239.64,237.93,238.94,16370.0
2023-04-12 13:30:00,238.93,239.0,237.63,238.67,19029.0,238.93,239.0,237.63,238.67,19029.0
2023-04-12 14:00:00,238.55,238.78,237.21,237.21,16853.0,238.55,238.78,237.21,237.21,16853.0
2023-04-12 14:30:00,237.39,238.18,237.19,237.76,13552.0,237.39,238.18,237.19,237.76,13552.0
2023-04-12 15:00:00,237.95,238.02,236.12,236.5,17365.0,237.95,238.02,236.12,236.5,17365.0
2023-04-12 15:30:00,236.35,237.33,235.24,235.43,83263.0,236.35,237.33,235.24,235.43,83263.0
2023-04-13 09:30:00,236.69,237.02,234.3,235.0,34486.0,236.69,237.02,234.3,235.0,34486.0
2023-04-13 10:00:00,235.05,237.32,234.73,236.73,24834.0,235.05,237.32,234.73,236.73,24834.0
2023-04-13 10:30:00,237.02,237.42,235.76,235.77,26341.0,237.02,237.42,235.76,235.77,26341.0
2023-04-13 11:00:00,235.33,236.23,235.32,235.68,13509.0,235.33,236.23,235.32,235.68,13509.0
2023-04-13 11:30:00,235.62,235.63,234.78,235.48,15681.0,235.62,235.63,234.78,235.48,15681.0
2023-04-13 12:00:00,235.67,237.88,235.52,237.42,16526.0,235.67,237.88,235.52,237.42,16526.0
2023-04-13 12:30:00,237.27,237.5,236.67,237.27,11511.0,237.27,237.5,236.67,237.27,11511.0
2023-04-13 13:00:00,237.4,238.19,236.93,237.62,9101.0,237.4,238.19,236.93,237.62,9101.0
2023-04-13 13:30:00,237.71,237.72,236.92,236.98,7470.0,237.71,237.72,236.92,236.98,7470.0
2023-04-13 14:00:00,237.11,237.11,236.08,236.25,11241.0,237.11,237.11,236.08,236.25,11241.0
2023-04-13 14:30:00,236.28,236.42,235.54,235.56,10425.0,236.28,236.42,235.54,235.56,10425.0
2023-04-13 15:00:00,235.78,236.51,235.2,236.25,17557.0,235.78,236.51,235.2,236.25,17557.0
2023-04-13 15:30:00,236.5,236.5,234.75,235.68,71474.0,236.5,236.5,234.75,235.68,71474.0
2023-04-14 09:30:00,236.26,238.25,236.04,237.01,29837.0,236.26,238.25,236.04,237.01,29837.0
2023-04-14 10:00:00,237.05,237.61,234.16,234.34,28756.0,237.05,237.61,234.16,234.34,28756.0
2023-04-14 10:30:00,234.55,235.12,233.86,234.5,18937.0,234.55,235.12,233.86,234.5,18937.0
2023-04-14 11:00:00,234.55,234.66,232.87,233.3,18543.0,234.55,234.66,232.87,233.3,18543.0
2023-04-14 11:30:00,233.24,233.51,232.58,233.41,21200.0,233.24,233.51,232.58,233.41,21200.0
2023-04-14 12:00:00,233.4,233.55,232.54,232.83,30017.0,233.4,233.55,232.54,232.83,30017.0
2023-04-14 12:30:00,232.82,233.21,232.07,232.45,34721.0,232.82,233.21,232.07,232.45,34721.0
2023-04-14 13:00:00,232.34,233.02,231.57,231.78,49581.0,232.34,233.02,231.57,231.78,49581.0
2023-04-14 13:30:00,231.68,231.68,230.84,231.05,20193.0,231.68,231.68,230.84,231.05,20193.0
2023-04-14 14:00:00,231.26,231.7,230.75,231.51,16746.0,231.26,231.7,230.75,231.51,16746.0
2023-04-14 14:30:00,231.66,232.26,231.41,231.88,23748.0,231.66,232.26,231.41,231.88,23748.0
2023-04-14 15:00:00,232.02,232.99,231.65,232.99,24537.0,232.02,232.99,231.65,232.99,24537.0
2023-04-14 15:30:00,232.92,233.9,232.55,233.88,97008.0,232.92,233.9,232.55,233.88,97008.0
2023-04-17 09:30:00,233.67,234.86,232.54,234.13,20342.0,233.67,234.86,232.54,234.13,20342.0
2023-04-17 10:00:00,234.61,236.01,234.46,235.71,22379.0,234.61,236.01,234.46,235.71,22379.0
2023-04-17 10:30:00,235.48,236.43,234.93,236.38,22826.0,235.48,236.43,234.93,236.38,22826.0
2023-04-17 11:00:00,236.53,236.93,235.57,236.09,13242.0,236.53,236.93,235.57,236.09,13242.0
2023-04-17 11:30:00,235.93,236.71,235.34,236.34,14169.0,235.93,236.71,235.34,236.34,14169.0
2023-04-17 12:00:00,236.47,236.58,235.97,236.12,11770.0,236.47,236.58,235.97,236.12,11770.0
2023-04-17 12:30:00,236.14,237.56,236.13,237.2,21399.0,236.14,237.56,236.13,237.2,21399.0
2023-04-17 13:00:00,237.14,238.13,237.09,237.53,22323.0,237.14,238.13,237.09,237.53,22323.0
2023-04-17 13:30:00,237.54,238.28,236.1,236.55,25721.0,237.54,238.28,236.1,236.55,25721.0
2023-04-17 14:00:00,236.27,237.22,235.77,236.52,19494.0,236.27,237.22,235.77,236.52,19494.0
2023-04-17 14:30:00,236.51,237.6,236.45,237.19,17213.0,236.51,237.6,236.45,237.19,17213.0
2023-04-17 15:00:00,237.29,238.69,237.24,238.69,21222.0,237.29,238.69,237.24,238.69,21222.0
2023-04-17 15:30:00,238.61,239.25,237.69,239.23,80489.0,238.61,239.25,237.69,239.23,80489.0
2023-04-18 09:30:00,241.73,243.8,240.45,242.26,59617.0,241.73,243.8,240.45,242.26,59617.0
2023-04-18 10:00:00,242.24,243.35,241.69,242.18,46799.0,242.24,243.35,241.69,242.18,46799.0
2023-04-18 10:30:00,242.09,243.25,241.91,243.25,22373.0,242.09,243.25,241.91,243.25,22373.0
2023-04-18 11:00:00,243.42,243.42,241.83,242.51,23942.0,243.42,243.42,241.83,242.51,23942.0
2023-04-18 11:30:00,242.56,242.97,242.21,242.79,15084.0,242.56,242.97,242.21,242.79,15084.0
2023-04-18 12:00:00,242.72,243.36,242.63,243.23,10353.0,242.72,243.36,242.63,243.23,10353.0
2023-04-18 12:30:00,243.2,243.87,243.15,243.52,25796.0,243.2,243.87,243.15,243.52,25796.0
2023-04-18 13:00:00,243.49,244.04,243.02,243.27,19733.0,243.49,244.04,243.02,243.27,19733.0
2023-04-18 13:30:00,243.27,244.27,243.14,243.81,22512.0,243.27,244.27,243.14,243.81,22512.0
2023-04-18 14:00:00,243.56,243.82,242.69,242.99,10690.0,243.56,243.82,242.69,242.99,10690.0
2023-04-18 14:30:00,242.83,243.67,242.69,243.5,22561.0,242.83,243.67,242.69,243.5,22561.0
2023-04-18 15:00:00,243.65,245.21,243.57,245.14,30216.0,243.65,245.21,243.57,245.14,30216.0
2023-04-18 15:30:00,245.06,245.57,244.66,245.18,82044.0,245.06,245.57,244.66,245.18,82044.0
2023-04-19 09:30:00,242.71,244.94,241.29,244.56,22915.0,242.71,244.94,241.29,244.56,22915.0
2023-04-19 10:00:00,244.79,245.28,244.27,244.27,12927.0,244.79,245.28,244.27,244.27,12927.0
2023-04-19 10:30:00,244.44,245.49,244.24,245.22,8986.0,244.44,245.49,244.24,245.22,8986.0
2023-04-19 11:00:00,245.48,245.48,244.7,245.23,25694.0,245.48,245.48,244.7,245.23,25694.0
2023-04-19 11:30:00,245.18,246.43,244.66,246.37,32695.0,245.18,246.43,244.66,246.37,32695.0
2023-04-19 12:00:00,246.64,246.65,245.17,246.09,11757.0,246.64,246.65,245.17,246.09,11757.0
2023-04-19 12:30:00,246.15,247.18,246.12,246.92,11568.0,246.15,247.18,246.12,246.92,11568.0
2023-04-19 13:00:00,246.95,247.14,246.26,246.88,8081.0,246.95,247.14,246.26,246.88,8081.0
2023-04-19 13:30:00,247.01,248.51,246.87,248.43,19200.0,247.01,248.51,246.87,248.43,19200.0
2023-04-19 14:00:00,248.56,249.74,247.96,249.74,12707.0,248.56,249.74,247.96,249.74,12707.0
2023-04-19 14:30:00,249.75,251.93,249.75,251.08,62709.0,249.75,251.93,249.75,251.08,62709.0
2023-04-19 15:00:00,251.18,251.33,250.1,250.91,31721.0,251.18,251.33,250.1,250.91,31721.0
2023-04-19 15:30:00,250.83,251.7,250.0,250.14,97403.0,250.83,251.7,250.0,250.14,97403.0
2023-04-20 09:30:00,247.81,248.87,246.01,247.37,33800.0,247.81,248.87,246.01,247.37,33800.0
2023-04-20 10:00:00,247.37,250.98,247.21,249.6,25759.0,247.37,250.98,247.21,249.6,25759.0
2023-04-20 10:30:00,250.18,251.71,249.32,251.42,12547.0,250.18,251.71,249.32,251.42,12547.0
2023-04-20 11:00:00,251.53,251.53,248.76,249.0,17852.0,251.53,251.53,248.76,249.0,17852.0
2023-04-20 11:30:00,248.97,249.61,248.24,248.31,10065.0,248.97,249.61,248.24,248.31,10065.0
2023-04-20 12:00:00,248.16,249.25,247.65,249.14,14634.0,248.16,249.25,247.65,249.14,14634.0
2023-04-20 12:30:00,249.18,249.29,248.55,248.82,6871.0,249.18,249.29,248.55,248.82,6871.0
2023-04-20 13:00:00,248.82,248.95,248.0,248.38,10698.0,248.82,248.95,248.0,248.38,10698.0
2023-04-20 13:30:00,248.21,248.3,247.15,247.16,9084.0,248.21,248.3,247.15,247.16,9084.0
2023-04-20 14:00:00,247.13,247.3,246.46,246.91,12608.0,247.13,247.3,246.46,246.91,12608.0
2023-04-20 14:30:00,246.98,247.18,246.54,246.92,9272.0,246.98,247.18,246.54,246.92,9272.0
2023-04-20 15:00:00,246.92,247.18,245.78,246.08,30677.0,246.92,247.18,245.78,246.08,30677.0
2023-04-20 15:30:00,246.17,247.15,245.28,246.0,134394.0,246.17,247.15,245.28,246.0,134394.0
2023-04-21 09:30:00,247.4,249.05,244.46,245.03,15987.0,247.4,249.05,244.46,245.03,15987.0
2023-04-21 10:00:00,244.82,245.95,244.21,245.27,33242.0,244.82,245.95,244.21,245.27,33242.0
2023-04-21 10:30:00,245.1,246.34,244.59,245.17,14132.0,245.1,246.34,244.59,245.17,14132.0
2023-04-21 11:00:00,245.18,245.61,244.96,245.45,6435.0,245.18,245.61,244.96,245.45,6435.0
2023-04-21 11:30:00,245.41,245.73,244.76,245.42,9339.0,245.41,245.73,244.76,245.42,9339.0
2023-04-21 12:00:00,245.11,245.76,244.9,244.9,8616.0,245.11,245.76,244.9,244.9,8616.0
2023-04-21 12:30:00,244.99,245.29,244.16,244.93,11355.0,244.99,245.29,244.16,244.93,11355.0
2023-04-21 13:00:00,244.93,245.31,244.79,244.8,5637.0,244.93,245.31,244.79,244.8,5637.0
2023-04-21 13:30:00,244.96,245.75,244.96,245.42,6082.0,244.96,245.75,244.96,245.42,6082.0
2023-04-21 14:00:00,245.36,246.23,245.35,245.84,12209.0,245.36,246.23,245.35,245.84,12209.0
2023-04-21 14:30:00,245.66,245.92,245.26,245.88,11630.0,245.66,245.92,245.26,245.88,11630.0
2023-04-21 15:00:00,245.95,246.0,245.19,245.23,22282.0,245.95,246.0,245.19,245.23,22282.0
2023-04-21 15:30:00,245.32,245.62,244.87,245.05,47756.0,245.32,245.62,244.87,245.05,47756.0
2023-04-24 09:30:00,245.76,251.55,245.76,250.15,40350.0,245.76,251.55,245.76,250.15,40350.0
2023-04-24 10:00:00,250.55,250.55,248.55,249.29,23491.0,250.55,250.55,248.55,249.29,23491.0
2023-04-24 10:30:00,249.32,250.26,248.31,250.26,27926.0,249.32,250.26,248.31,250.26,27926.0
2023-04-24 11:00:00,250.54,250.57,247.62,247.89,24391.0,250.54,250.57,247.62,247.89,24391.0
2023-04-24 11:30:00,248.13,249.29,248.11,248.7,14142.0,248.13,249.29,248.11,248.7,14142.0
2023-04-24 12:00:00,248.75,250.21,248.74,249.97,34828.0,248.75,250.21,248.74,249.97,34828.0
2023-04-24 12:30:00,249.84,250.5,249.51,250.28,46046.0,249.84,250.5,249.51,250.28,46046.0
2023-04-24 13:00:00,250.1,250.1,249.02,249.81,15255.0,250.1,250.1,249.02,249.81,15255.0
2023-04-24 13:30:00,250.01,250.03,249.31,250.02,11233.0,250.01,250.03,249.31,250.02,11233.0
2023-04-24 14:00:00,250.03,250.71,249.54,250.7,21756.0,250.03,250.71,249.54,250.7,21756.0
2023-04-24 14:30:00,250.77,251.5,250.42,251.45,13940.0,250.77,251.5,250.42,251.45,13940.0
2023-04-24 15:00:00,251.35,251.78,250.88,251.38,24664.0,251.35,251.78,250.88,251.38,24664.0
2023-04-24 15:30:00,251.3,252.45,250.44,251.21,95518.0,251.3,252.45,250.44,251.21,95518.0
2023-04-25 09:30:00,251.28,251.56,248.82,249.71,20017.0,251.28,251.56,248.82,249.71,20017.0
2023-04-25 10:00:00,249.74,251.1,249.0,249.6,30206.0,249.74,251.1,249.0,249.6,30206.0
2023-04-25 10:30:00,250.07,250.13,248.65,249.18,16629.0,250.07,250.13,248.65,249.18,16629.0
2023-04-25 11:00:00,249.12,249.8,248.67,249.75,13043.0,249.12,249.8,248.67,249.75,13043.0
2023-04-25 11:30:00,249.74,250.07,248.01,248.06,20699.0,249.74,250.07,248.01,248.06,20699.0
2023-04-25 12:00:00,247.95,248.51,247.79,248.36,6601.0,247.95,248.51,247.79,248.36,6601.0
2023-04-25 12:30:00,248.37,248.74,247.7,247.72,9049.0,248.37,248.74,247.7,247.72,9049.0
2023-04-25 13:00:00,247.89,248.09,246.29,247.17,23175.0,247.89,248.09,246.29,247.17,23175.0
2023-04-25 13:30:00,246.91,247.56,246.63,246.88,13417.0,246.91,247.56,246.63,246.88,13417.0
2023-04-25 14:00:00,246.99,247.78,246.58,247.78,11717.0,246.99,247.78,246.58,247.78,11717.0
2023-04-25 14:30:00,247.78,248.18,246.41,246.41,10352.0,247.78,248.18,246.41,246.41,10352.0
2023-04-25 15:00:00,246.41,247.17,245.33,246.86,35826.0,246.41,247.17,245.33,246.86,35826.0
2023-04-25 15:30:00,246.76,246.98,245.5,245.65,89231.0,246.76,246.98,245.5,245.65,89231.0
2023-04-26 09:30:00,247.21,248.19,246.19,246.47,10491.0,247.21,248.19,246.19,246.47,10491.0
2023-04-26 10:00:00,246.42,248.06,246.02,246.59,4950.0,246.42,248.06,246.02,246.59,4950.0
2023-04-26 10:30:00,246.4,246.85,246.0,246.44,2600.0,246.4,246.85,246.0,246.44,2600.0
2023-04-26 11:00:00,246.19,247.32,246.19,246.59,7143.0,246.19,247.32,246.19,246.59,7143.0
2023-04-26 11:30:00,246.46,246.46,245.46,246.36,6322.0,246.46,246.46,245.46,246.36,6322.0
2023-04-26 12:00:00,246.47,247.04,246.35,246.83,2724.0,246.47,247.04,246.35,246.83,2724.0
2023-04-26 12:30:00,246.8,247.11,246.37,246.99,3117.0,246.8,247.11,246.37,246.99,3117.0
2023-04-26 13:00:00,247.0,247.48,246.63,246.79,8166.0,247.0,247.48,246.63,246.79,8166.0
2023-04-26 13:30:00,246.65,246.86,246.03,246.03,3746.0,246.65,246.86,246.03,246.03,3746.0
2023-04-26 14:00:00,245.84,246.04,244.87,245.77,5593.0,245.84,246.04,244.87,245.77,5593.0
2023-04-26 14:30:00,245.73,245.76,244.45,244.92,11114.0,245.73,245.76,244.45,244.92,11114.0
2023-04-26 15:00:00,245.02,246.09,244.78,245.84,11143.0,245.02,246.09,244.78,245.84,11143.0
2023-04-26 15:30:00,246.03,246.25,244.62,245.21,145875.0,246.03,246.25,244.62,245.21,145875.0
2023-04-27 09:30:00,247.65,249.39,246.2,249.39,9223.0,247.65,249.39,246.2,249.39,9223.0
2023-04-27 10:00:00,248.88,249.85,247.84,249.48,38909.0,248.88,249.85,247.84,249.48,38909.0
2023-04-27 10:30:00,249.47,249.95,248.49,249.27,11132.0,249.47,249.95,248.49,249.27,11132.0
2023-04-27 11:00:00,249.23,249.47,247.86,249.37,6015.0,249.23,249.47,247.86,249.37,6015.0
2023-04-27 11:30:00,249.32,251.51,249.03,251.4,9235.0,249.32,251.51,249.03,251.4,9235.0
2023-04-27 12:00:00,251.49,254.71,251.39,253.93,13754.0,251.49,254.71,251.39,253.93,13754.0
2023-04-27 12:30:00,253.85,253.96,252.83,253.09,11177.0,253.85,253.96,252.83,253.09,11177.0
2023-04-27 13:00:00,253.33,254.33,253.09,254.28,14828.0,253.33,254.33,253.09,254.28,14828.0
2023-04-27 13:30:00,254.25,255.86,254.25,255.27,13051.0,254.25,255.86,254.25,255.27,13051.0
2023-04-27 14:00:00,255.21,256.84,255.21,256.47,17301.0,255.21,256.84,255.21,256.47,17301.0
2023-04-27 14:30:00,256.54,256.55,255.09,255.31,15001.0,256.54,256.55,255.09,255.31,15001.0
2023-04-27 15:00:00,255.37,255.74,254.09,254.25,20790.0,255.37,255.74,254.09,254.25,20790.0
2023-04-27 15:30:00,254.41,254.82,253.81,254.81,58149.0,254.41,254.82,253.81,254.81,58149.0
2023-04-28 09:30:00,254.57,256.38,254.06,255.0,27825.0,254.57,256.38,254.06,255.0,27825.0
2023-04-28 10:00:00,254.84,256.57,254.84,255.52,39622.0,254.84,256.57,254.84,255.52,39622.0
2023-04-28 10:30:00,255.61,255.61,252.15,252.54,14427.0,255.61,255.61,252.15,252.54,14427.0
2023-04-28 11:00:00,252.67,255.13,251.7,254.88,8916.0,252.67,255.13,251.7,254.88,8916.0
2023-04-28 11:30:00,255.51,255.61,254.26,254.54,19715.0,255.51,255.61,254.26,254.54,19715.0
2023-04-28 12:00:00,254.58,254.98,254.0,254.65,10458.0,254.58,254.98,254.0,254.65,10458.0
2023-04-28 12:30:00,254.75,254.96,254.26,254.85,7045.0,254.75,254.96,254.26,254.85,7045.0
2023-04-28 13:00:00,255.28,255.56,254.78,254.96,8686.0,255.28,255.56,254.78,254.96,8686.0
2023-04-28 13:30:00,255.15,255.44,254.71,255.32,9974.0,255.15,255.44,254.71,255.32,9974.0
2023-04-28 14:00:00,255.33,255.66,254.72,254.84,8270.0,255.33,255.66,254.72,254.84,8270.0
2023-04-28 14:30:00,254.93,255.27,254.38,254.63,9723.0,254.93,255.27,254.38,254.63,9723.0
2023-04-28 15:00:00,254.62,256.19,254.56,255.6,24904.0,254.62,256.19,254.56,255.6,24904.0
2023-04-28 15:30:00,255.59,256.0,254.59,255.07,102123.0,255.59,256.0,254.59,255.07,102123.0
2023-05-01 09:30:00,256.14,258.57,254.96,257.95,73430.0,256.14,258.57,254.96,257.95,73430.0
2023-05-01 10:00:00,257.95,259.08,257.22,258.94,68686.0,257.95,259.08,257.22,258.94,68686.0
2023-05-01 10:30:00,258.94,261.77,258.9,260.77,55757.0,258.94,261.77,258.9,260.77,55757.0
2023-05-01 11:00:00,260.71,261.15,257.13,258.29,16511.0,260.71,261.15,257.13,258.29,16511.0
2023-05-01 11:30:00,258.7,260.03,258.47,260.03,20019.0,258.7,260.03,258.47,260.03,20019.0
2023-05-01 12:00:00,260.04,261.65,259.92,261.41,20201.0,260.04,261.65,259.92,261.41,20201.0
2023-05-01 12:30:00,261.5,262.66,261.45,262.25,51707.0,261.5,262.66,261.45,262.25,51707.0
2023-05-01 13:00:00,262.51,262.7,261.13,261.13,11646.0,262.51,262.7,261.13,261.13,11646.0
2023-05-01 13:30:00,261.0,261.18,260.37,260.68,19674.0,261.0,261.18,260.37,260.68,19674.0
2023-05-01 14:00:00,260.6,260.99,259.5,259.92,11145.0,260.6,260.99,259.5,259.92,11145.0
2023-05-01 14:30:00,259.9,259.9,258.25,258.88,11670.0,259.9,259.9,258.25,258.88,11670.0
2023-05-01 15:00:00,258.96,259.48,258.4,259.48,16585.0,258.96,259.48,258.4,259.48,16585.0
2023-05-01 15:30:00,259.48,259.98,258.74,259.37,79296.0,259.48,259.98,258.74,259.37,79296.0
2023-05-02 09:30:00,257.56,260.94,256.35,257.76,40599.0,257.56,260.94,256.35,257.76,40599.0
2023-05-02 10:00:00,257.61,257.87,254.11,255.86,35300.0,257.61,257.87,254.11,255.86,35300.0
2023-05-02 10:30:00,255.89,255.89,252.04,252.08,40428.0,255.89,255.89,252.04,252.08,40428.0
2023-05-02 11:00:00,252.26,253.85,251.46,253.6,20772.0,252.26,253.85,251.46,253.6,20772.0
2023-05-02 11:30:00,253.6,256.62,252.89,255.48,22062.0,253.6,256.62,252.89,255.48,22062.0
2023-05-02 12:00:00,255.45,255.61,254.31,254.64,7570.0,255.45,255.61,254.31,254.64,7570.0
2023-05-02 12:30:00,254.77,255.9,254.73,255.32,8826.0,254.77,255.9,254.73,255.32,8826.0
2023-05-02 13:00:00,255.59,256.59,255.44,256.31,6723.0,255.59,256.59,255.44,256.31,6723.0
2023-05-02 13:30:00,256.25,257.1,255.67,256.92,9278.0,256.25,257.1,255.67,256.92,9278.0
2023-05-02 14:00:00,256.83,256.83,255.03,255.37,7829.0,256.83,256.83,255.03,255.37,7829.0
2023-05-02 14:30:00,255.38,256.48,255.09,256.07,9971.0,255.38,256.48,255.09,256.07,9971.0
2023-05-02 15:00:00,256.17,257.85,255.98,257.72,13313.0,256.17,257.85,255.98,257.72,13313.0
2023-05-02 15:30:00,257.77,258.29,256.85,257.69,65976.0,257.77,258.29,256.85,257.69,65976.0
2023-05-03 09:30:00,256.94,261.49,256.94,260.6,14029.0,256.94,261.49,256.94,260.6,14029.0
2023-05-03 10:00:00,260.01,261.1,259.78,260.22,26671.0,260.01,261.1,259.78,260.22,26671.0
2023-05-03 10:30:00,260.6,261.14,260.2,260.91,8659.0,260.6,261.14,260.2,260.91,8659.0
2023-05-03 11:00:00,261.08,261.39,259.45,259.64,8220.0,261.08,261.39,259.45,259.64,8220.0
2023-05-03 11:30:00,259.72,260.31,259.49,259.98,15653.0,259.72,260.31,259.49,259.98,15653.0
2023-05-03 12:00:00,259.74,259.8,258.79,259.73,6762.0,259.74,259.8,258.79,259.73,6762.0
2023-05-03 12:30:00,259.6,259.72,259.03,259.7,5934.0,259.6,259.72,259.03,259.7,5934.0
2023-05-03 13:00:00,259.7,260.85,259.29,260.32,40509.0,259.7,260.85,259.29,260.32,40509.0
2023-05-03 13:30:00,260.47,262.79,260.42,262.07,12339.0,260.47,262.79,260.42,262.07,12339.0
2023-05-03 14:00:00,261.47,263.12,260.55,261.99,18758.0,261.47,263.12,260.55,261.99,18758.0
2023-05-03 14:30:00,262.11,263.45,260.39,263.0,12915.0,262.11,263.45,260.39,263.0,12915.0
2023-05-03 15:00:00,262.82,263.11,258.24,258.38,16773.0,262.82,263.11,258.24,258.38,16773.0
2023-05-03 15:30:00,257.96,258.21,256.16,256.65,43234.0,257.96,258.21,256.16,256.65,43234.0
2023-05-04 09:30:00,255.64,256.99,252.01,256.4,49127.0,255.64,256.99,252.01,256.4,49127.0
2023-05-04 10:00:00,255.71,255.71,252.38,252.84,32450.0,255.71,255.71,252.38,252.84,32450.0
2023-05-04 10:30:00,252.61,254.59,251.96,253.44,23436.0,252.61,254.59,251.96,253.44,23436.0
2023-05-04 11:00:00,253.55,255.46,253.22,253.87,12150.0,253.55,255.46,253.22,253.87,12150.0
2023-05-04 11:30:00,253.82,254.81,252.46,252.98,11459.0,253.82,254.81,252.46,252.98,11459.0
2023-05-04 12:00:00,252.75,253.54,252.04,253.36,10697.0,252.75,253.54,252.04,253.36,10697.0
2023-05-04 12:30:00,253.54,253.62,252.3,253.19,13575.0,253.54,253.62,252.3,253.19,13575.0
2023-05-04 13:00:00,253.02,253.63,252.63,253.26,15900.0,253.02,253.63,252.63,253.26,15900.0
2023-05-04 13:30:00,253.39,254.79,253.39,254.52,9311.0,253.39,254.79,253.39,254.52,9311.0
2023-05-04 14:00:00,254.46,255.0,253.53,253.54,12297.0,254.46,255.0,253.53,253.54,12297.0
2023-05-04 14:30:00,253.39,253.84,252.74,253.84,8349.0,253.39,253.84,252.74,253.84,8349.0
2023-05-04 15:00:00,253.69,253.85,251.79,252.92,14045.0,253.69,253.85,251.79,252.92,14045.0
2023-05-04 15:30:00,252.99,253.87,252.38,252.53,59744.0,252.99,253.87,252.38,252.53,59744.0
2023-05-05 09:30:00,256.38,261.0,255.05,259.1,39029.0,256.38,261.0,255.05,259.1,39029.0
2023-05-05 10:00:00,259.24,260.0,258.1,259.29,22959.0,259.24,260.0,258.1,259.29,22959.0
2023-05-05 10:30:00,259.29,259.77,258.15,258.41,25884.0,259.29,259.77,258.15,258.41,25884.0
2023-05-05 11:00:00,258.36,259.67,258.34,258.99,13011.0,258.36,259.67,258.34,258.99,13011.0
2023-05-05 11:30:00,258.94,259.59,258.29,259.59,13488.0,258.94,259.59,258.29,259.59,13488.0
2023-05-05 12:00:00,259.59,260.84,258.86,259.75,16440.0,259.59,260.84,258.86,259.75,16440.0
2023-05-05 12:30:00,260.01,260.14,257.85,258.69,23569.0,260.01,260.14,257.85,258.69,23569.0
2023-05-05 13:00:00,258.82,260.31,258.55,260.02,20464.0,258.82,260.31,258.55,260.02,20464.0
2023-05-05 13:30:00,260.15,261.17,260.14,260.74,19790.0,260.15,261.17,260.14,260.74,19790.0
2023-05-05 14:00:00,260.59,261.48,260.41,261.43,15758.0,260.59,261.48,260.41,261.43,15758.0
2023-05-05 14:30:00,261.54,263.69,261.3,262.66,53149.0,261.54,263.69,261.3,262.66,53149.0
2023-05-05 15:00:00,262.65,263.28,262.25,263.05,34823.0,262.65,263.28,262.25,263.05,34823.0
2023-05-05 15:30:00,262.97,263.27,261.49,261.78,114714.0,262.97,263.27,261.49,261.78,114714.0
2023-05-08 09:30:00,261.55,262.75,256.05,256.53,38459.0,261.55,262.75,256.05,256.53,38459.0
2023-05-08 10:00:00,256.28,257.84,254.86,257.04,31919.0,256.28,257.84,254.86,257.04,31919.0
2023-05-08 10:30:00,257.27,259.51,257.06,259.13,19361.0,257.27,259.51,257.06,259.13,19361.0
2023-05-08 11:00:00,259.61,259.61,256.33,257.05,37227.0,259.61,259.61,256.33,257.05,37227.0
2023-05-08 11:30:00,257.15,259.42,256.0,259.28,39459.0,257.15,259.42,256.0,259.28,39459.0
2023-05-08 12:00:00,259.16,259.87,258.18,259.4,19883.0,259.16,259.87,258.18,259.4,19883.0
2023-05-08 12:30:00,259.32,260.12,258.74,259.74,36999.0,259.32,260.12,258.74,259.74,36999.0
2023-05-08 13:00:00,259.77,259.88,258.6,259.1,31958.0,259.77,259.88,258.6,259.1,31958.0
2023-05-08 13:30:00,259.2,261.07,258.97,260.51,31572.0,259.2,261.07,258.97,260.51,31572.0
2023-05-08 14:00:00,260.67,260.67,258.7,259.87,24142.0,260.67,260.67,258.7,259.87,24142.0
2023-05-08 14:30:00,259.89,260.78,259.7,260.26,27112.0,259.89,260.78,259.7,260.26,27112.0
2023-05-08 15:00:00,260.23,260.29,258.22,258.64,29479.0,260.23,260.29,258.22,258.64,29479.0
2023-05-08 15:30:00,258.59,259.09,257.28,257.29,126329.0,258.59,259.09,257.28,257.29,126329.0
2023-05-09 09:30:00,255.2,258.27,254.93,258.04,27096.0,255.2,258.27,254.93,258.04,27096.0
2023-05-09 10:00:00,258.05,262.75,257.58,261.38,29422.0,258.05,262.75,257.58,261.38,29422.0
2023-05-09 10:30:00,261.52,264.49,261.16,264.3,19937.0,261.52,264.49,261.16,264.3,19937.0
2023-05-09 11:00:00,264.5,266.18,263.64,263.65,31165.0,264.5,266.18,263.64,263.65,31165.0
2023-05-09 11:30:00,263.66,263.66,261.88,262.0,19402.0,263.66,263.66,261.88,262.0,19402.0
2023-05-09 12:00:00,262.24,262.69,261.14,262.32,16445.0,262.24,262.69,261.14,262.32,16445.0
2023-05-09 12:30:00,262.72,263.3,262.44,263.29,14245.0,262.72,263.3,262.44,263.29,14245.0
2023-05-09 13:00:00,263.21,263.21,261.92,262.37,15327.0,263.21,263.21,261.92,262.37,15327.0
2023-05-09 13:30:00,262.38,262.95,261.94,262.91,26221.0,262.38,262.95,261.94,262.91,26221.0
2023-05-09 14:00:00,262.91,265.21,262.91,264.66,17440.0,262.91,265.21,262.91,264.66,17440.0
2023-05-09 14:30:00,264.68,265.0,263.3,263.66,20064.0,264.68,265.0,263.3,263.66,20064.0
2023-05-09 15:00:00,263.77,264.95,263.65,264.69,21251.0,263.77,264.95,263.65,264.69,21251.0
2023-05-09 15:30:00,264.54,264.97,262.68,262.69,87504.0,264.54,264.97,262.68,262.69,87504.0
2023-05-10 09:30:00,266.21,269.3,265.97,266.04,47083.0,266.21,269.3,265.97,266.04,47083.0
2023-05-10 10:00:00,266.04,268.77,264.51,266.21,59320.0,266.04,268.77,264.51,266.21,59320.0
2023-05-10 10:30:00,266.52,266.65,264.63,265.22,22491.0,266.52,266.65,264.63,265.22,22491.0
2023-05-10 11:00:00,265.4,267.08,265.37,267.08,13017.0,265.4,267.08,265.37,267.08,13017.0
2023-05-10 11:30:00,267.09,267.19,264.97,265.38,27520.0,267.09,267.19,264.97,265.38,27520.0
2023-05-10 12:00:00,265.38,266.16,264.9,265.81,15332.0,265.38,266.16,264.9,265.81,15332.0
2023-05-10 12:30:00,265.92,265.93,260.56,261.1,39504.0,265.92,265.93,260.56,261.1,39504.0
2023-05-10 13:00:00,260.81,262.09,260.14,260.35,17650.0,260.81,262.09,260.14,260.35,17650.0
2023-05-10 13:30:00,260.1,261.82,259.44,261.59,23983.0,260.1,261.82,259.44,261.59,23983.0
2023-05-10 14:00:00,261.56,263.1,261.53,261.96,25847.0,261.56,263.1,261.53,261.96,25847.0
2023-05-10 14:30:00,262.04,262.66,260.77,261.44,21911.0,262.04,262.66,260.77,261.44,21911.0
2023-05-10 15:00:00,261.31,263.62,261.3,263.25,25516.0,261.31,263.62,261.3,263.25,25516.0
2023-05-10 15:30:00,263.1,264.43,262.19,262.26,71042.0,263.1,264.43,262.19,262.26,71042.0
2023-05-11 09:30:00,263.01,265.34,261.65,263.38,28762.0,263.01,265.34,261.65,263.38,28762.0
2023-05-11 10:00:00,263.38,263.56,261.92,262.73,23219.0,263.38,263.56,261.92,262.73,23219.0
2023-05-11 10:30:00,262.22,262.37,260.08,261.32,22123.0,262.22,262.37,260.08,261.32,22123.0
2023-05-11 11:00:00,261.3,262.41,261.07,261.72,20320.0,261.3,262.41,261.07,261.72,20320.0
2023-05-11 11:30:00,261.91,263.76,261.91,263.12,15059.0,261.91,263.76,261.91,263.12,15059.0
2023-05-11 12:00:00,263.28,264.43,262.46,263.79,14505.0,263.28,264.43,262.46,263.79,14505.0
2023-05-11 12:30:00,263.81,263.91,263.14,263.54,11053.0,263.81,263.91,263.14,263.54,11053.0
2023-05-11 13:00:00,263.68,264.38,263.24,263.31,13269.0,263.68,264.38,263.24,263.31,13269.0
2023-05-11 13:30:00,263.31,264.41,262.6,264.41,16897.0,263.31,264.41,262.6,264.41,16897.0
2023-05-11 14:00:00,264.41,265.07,264.01,264.33,17178.0,264.41,265.07,264.01,264.33,17178.0
2023-05-11 14:30:00,264.32,265.47,263.98,264.96,28186.0,264.32,265.47,263.98,264.96,28186.0
2023-05-11 15:00:00,265.14,265.22,264.08,264.5,44247.0,265.14,265.22,264.08,264.5,44247.0
2023-05-11 15:30:00,264.49,265.38,263.64,264.85,114305.0,264.49,265.38,263.64,264.85,114305.0
2023-05-12 09:30:00,264.47,264.91,262.4,264.1,18014.0,264.47,264.91,262.4,264.1,18014.0
2023-05-12 10:00:00,263.24,263.53,261.05,261.05,21378.0,263.24,263.53,261.05,261.05,21378.0
2023-05-12 10:30:00,261.19,261.26,259.91,260.72,27826.0,261.19,261.26,259.91,260.72,27826.0
2023-05-12 11:00:00,260.88,261.62,259.95,260.05,24227.0,260.88,261.62,259.95,260.05,24227.0
2023-05-12 11:30:00,260.05,260.22,259.31,260.0,13449.0,260.05,260.22,259.31,260.0,13449.0
2023-05-12 12:00:00,259.95,259.96,258.96,259.56,11055.0,259.95,259.96,258.96,259.56,11055.0
2023-05-12 12:30:00,259.71,259.87,258.08,258.45,12870.0,259.71,259.87,258.08,258.45,12870.0
2023-05-12 13:00:00,258.46,260.21,258.23,259.88,7508.0,258.46,260.21,258.23,259.88,7508.0
2023-05-12 13:30:00,260.09,260.09,258.97,259.17,10892.0,260.09,260.09,258.97,259.17,10892.0
2023-05-12 14:00:00,259.16,260.32,259.02,259.87,14577.0,259.16,260.32,259.02,259.87,14577.0
2023-05-12 14:30:00,259.78,260.13,258.68,258.88,20304.0,259.78,260.13,258.68,258.88,20304.0
2023-05-12 15:00:00,258.92,259.0,257.83,258.18,49120.0,258.92,259.0,257.83,258.18,49120.0
2023-05-12 15:30:00,258.23,260.17,258.16,259.74,103356.0,258.23,260.17,258.16,259.74,103356.0
2023-05-15 09:30:00,259.27,261.9,258.53,260.77,16549.0,259.27,261.9,258.53,260.77,16549.0
2023-05-15 10:00:00,261.05,262.24,259.82,260.89,30789.0,261.05,262.24,259.82,260.89,30789.0
2023-05-15 10:30:00,260.89,261.05,259.98,260.19,25722.0,260.89,261.05,259.98,260.19,25722.0
2023-05-15 11:00:00,260.2,261.58,260.2,261.35,54738.0,260.2,261.58,260.2,261.35,54738.0
2023-05-15 11:30:00,261.05,261.4,260.52,261.01,18114.0,261.05,261.4,260.52,261.01,18114.0
2023-05-15 12:00:00,261.0,261.55,260.32,261.23,25609.0,261.0,261.55,260.32,261.23,25609.0
2023-05-15 12:30:00,261.36,264.02,260.82,263.06,21532.0,261.36,264.02,260.82,263.06,21532.0
2023-05-15 13:00:00,263.1,263.82,263.09,263.25,16490.0,263.1,263.82,263.09,263.25,16490.0
2023-05-15 13:30:00,263.25,263.25,261.9,262.47,16321.0,263.25,263.25,261.9,262.47,16321.0
2023-05-15 14:00:00,262.44,263.39,262.2,262.87,24825.0,262.44,263.39,262.2,262.87,24825.0
2023-05-15 14:30:00,262.86,262.94,261.25,261.76,35746.0,262.86,262.94,261.25,261.76,35746.0
2023-05-15 15:00:00,261.53,264.14,261.35,264.1,37833.0,261.53,264.14,261.35,264.1,37833.0
2023-05-15 15:30:00,264.06,264.67,262.87,264.52,172184.0,264.06,264.67,262.87,264.52,172184.0
2023-05-16 09:30:00,254.55,255.23,247.01,249.57,162113.0,254.55,255.23,247.01,249.57,162113.0
2023-05-16 10:00:00,249.56,250.0,246.48,247.7,135529.0,249.56,250.0,246.48,247.7,135529.0
2023-05-16 10:30:00,247.68,248.3,244.09,247.09,101918.0,247.68,248.3,244.09,247.09,101918.0
2023-05-16 11:00:00,247.07,247.23,244.06,244.53,87740.0,247.07,247.23,244.06,244.53,87740.0
2023-05-16 11:30:00,244.45,245.37,243.1,245.14,49939.0,244.45,245.37,243.1,245.14,49939.0
2023-05-16 12:00:00,244.97,244.97,243.05,244.61,46922.0,244.97,244.97,243.05,244.61,46922.0
2023-05-16 12:30:00,244.44,244.62,242.97,244.07,37003.0,244.44,244.62,242.97,244.07,37003.0
2023-05-16 13:00:00,244.2,244.74,241.66,241.66,75342.0,244.2,244.74,241.66,241.66,75342.0
2023-05-16 13:30:00,241.68,242.49,241.37,242.17,27271.0,241.68,242.49,241.37,242.17,27271.0
2023-05-16 14:00:00,242.26,242.79,240.17,242.7,37368.0,242.26,242.79,240.17,242.7,37368.0
2023-05-16 14:30:00,242.41,242.89,241.59,242.58,44224.0,242.41,242.89,241.59,242.58,44224.0
2023-05-16 15:00:00,242.51,243.69,241.64,241.64,37091.0,242.51,243.69,241.64,241.64,37091.0
2023-05-16 15:30:00,241.82,242.38,240.78,241.49,167244.0,241.82,242.38,240.78,241.49,167244.0
2023-05-17 09:30:00,242.0,244.0,240.13,242.69,63881.0,242.0,244.0,240.13,242.69,63881.0
2023-05-17 10:00:00,242.77,246.18,242.77,245.3,100594.0,242.77,246.18,242.77,245.3,100594.0
2023-05-17 10:30:00,245.08,247.17,244.38,247.0,29547.0,245.08,247.17,244.38,247.0,29547.0
2023-05-17 11:00:00,246.67,250.4,246.46,249.28,87934.0,246.67,250.4,246.46,249.28,87934.0
2023-05-17 11:30:00,249.23,249.84,247.43,247.43,34250.0,249.23,249.84,247.43,247.43,34250.0
2023-05-17 12:00:00,247.48,249.22,247.22,249.1,22469.0,247.48,249.22,247.22,249.1,22469.0
2023-05-17 12:30:00,249.19,252.26,249.16,251.83,27621.0,249.19,252.26,249.16,251.83,27621.0
2023-05-17 13:00:00,251.87,253.78,251.39,253.23,37028.0,251.87,253.78,251.39,253.23,37028.0
2023-05-17 13:30:00,253.5,255.04,253.43,253.87,40652.0,253.5,255.04,253.43,253.87,40652.0
2023-05-17 14:00:00,253.88,255.13,253.66,254.46,29131.0,253.88,255.13,253.66,254.46,29131.0
2023-05-17 14:30:00,254.43,255.69,254.36,254.87,32606.0,254.43,255.69,254.36,254.87,32606.0
2023-05-17 15:00:00,255.09,256.92,254.64,256.48,50953.0,255.09,256.92,254.64,256.48,50953.0
2023-05-17 15:30:00,256.48,259.41,256.48,258.66,164913.0,256.48,259.41,256.48,258.66,164913.0
2023-05-18 09:30:00,260.13,261.76,257.44,259.01,65070.0,260.13,261.76,257.44,259.01,65070.0
2023-05-18 10:00:00,258.74,262.0,258.03,261.85,39335.0,258.74,262.0,258.03,261.85,39335.0
2023-05-18 10:30:00,261.94,262.99,261.04,262.92,20050.0,261.94,262.99,261.04,262.92,20050.0
2023-05-18 11:00:00,262.97,263.5,262.0,262.82,22031.0,262.97,263.5,262.0,262.82,22031.0
2023-05-18 11:30:00,262.84,264.02,262.22,262.36,13624.0,262.84,264.02,262.22,262.36,13624.0
2023-05-18 12:00:00,262.64,263.68,261.0,261.27,33715.0,262.64,263.68,261.0,261.27,33715.0
2023-05-18 12:30:00,261.43,262.34,261.09,262.27,18068.0,261.43,262.34,261.09,262.27,18068.0
2023-05-18 13:00:00,262.49,263.74,262.36,262.36,11394.0,262.49,263.74,262.36,262.36,11394.0
2023-05-18 13:30:00,262.23,262.42,260.2,260.54,11350.0,262.23,262.42,260.2,260.54,11350.0
2023-05-18 14:00:00,260.55,262.32,260.55,262.13,11937.0,260.55,262.32,260.55,262.13,11937.0
2023-05-18 14:30:00,262.27,263.9,262.27,263.65,12731.0,262.27,263.9,262.27,263.65,12731.0
2023-05-18 15:00:00,263.78,264.72,263.27,264.15,21048.0,263.78,264.72,263.27,264.15,21048.0
2023-05-18 15:30:00,264.28,265.99,264.19,265.62,104610.0,264.28,265.99,264.19,265.62,104610.0
2023-05-19 09:30:00,264.16,265.05,260.12,260.29,30641.0,264.16,265.05,260.12,260.29,30641.0
2023-05-19 10:00:00,260.29,261.42,259.02,260.38,32656.0,260.29,261.42,259.02,260.38,32656.0
2023-05-19 10:30:00,260.48,261.22,259.89,260.99,23513.0,260.48,261.22,259.89,260.99,23513.0
2023-05-19 11:00:00,261.08,261.59,257.78,257.78,26395.0,261.08,261.59,257.78,257.78,26395.0
2023-05-19 11:30:00,257.87,259.01,257.11,258.71,18343.0,257.87,259.01,257.11,258.71,18343.0
2023-05-19 12:00:00,258.76,259.57,258.18,258.38,11669.0,258.76,259.57,258.18,258.38,11669.0
2023-05-19 12:30:00,258.4,259.47,257.74,258.96,11885.0,258.4,259.47,257.74,258.96,11885.0
2023-05-19 13:00:00,258.97,260.23,258.92,259.59,16500.0,258.97,260.23,258.92,259.59,16500.0
2023-05-19 13:30:00,259.38,259.98,259.08,259.66,10801.0,259.38,259.98,259.08,259.66,10801.0
2023-05-19 14:00:00,259.78,261.08,259.64,260.38,20889.0,259.78,261.08,259.64,260.38,20889.0
2023-05-19 14:30:00,260.24,261.45,259.61,260.3,17622.0,260.24,261.45,259.61,260.3,17622.0
2023-05-19 15:00:00,260.39,261.03,260.03,260.49,16040.0,260.39,261.03,260.03,260.49,16040.0
2023-05-19 15:30:00,260.72,261.93,260.2,261.14,105353.0,260.72,261.93,260.2,261.14,105353.0
2023-05-22 09:30:00,260.19,261.0,256.73,259.04,39870.0,260.19,261.0,256.73,259.04,39870.0
2023-05-22 10:00:00,259.02,259.7,256.87,259.47,41294.0,259.02,259.7,256.87,259.47,41294.0
2023-05-22 10:30:00,259.46,259.46,255.19,256.47,31082.0,259.46,259.46,255.19,256.47,31082.0
2023-05-22 11:00:00,256.6,259.7,256.59,259.69,26535.0,256.6,259.7,256.59,259.69,26535.0
2023-05-22 11:30:00,259.69,259.75,258.52,258.94,20483.0,259.69,259.75,258.52,258.94,20483.0
2023-05-22 12:00:00,258.82,260.55,258.45,258.97,22362.0,258.82,260.55,258.45,258.97,22362.0
2023-05-22 12:30:00,258.98,259.19,258.01,258.43,18620.0,258.98,259.19,258.01,258.43,18620.0
2023-05-22 13:00:00,258.48,258.64,257.02,257.5,32590.0,258.48,258.64,257.02,257.5,32590.0
2023-05-22 13:30:00,257.41,258.75,257.01,257.04,32325.0,257.41,258.75,257.01,257.04,32325.0
2023-05-22 14:00:00,257.08,257.29,255.98,256.82,19865.0,257.08,257.29,255.98,256.82,19865.0
2023-05-22 14:30:00,256.8,258.14,256.02,258.03,31386.0,256.8,258.14,256.02,258.03,31386.0
2023-05-22 15:00:00,258.12,258.45,255.68,255.96,43212.0,258.12,258.45,255.68,255.96,43212.0
2023-05-22 15:30:00,255.99,256.89,254.94,256.7,180380.0,255.99,256.89,254.94,256.7,180380.0
2023-05-23 09:30:00,260.0,265.29,258.95,264.06,62595.0,260.0,265.29,258.95,264.06,62595.0
2023-05-23 10:00:00,264.42,264.82,262.82,263.43,85769.0,264.42,264.82,262.82,263.43,85769.0
2023-05-23 10:30:00,263.76,264.86,260.73,261.88,30439.0,263.76,264.86,260.73,261.88,30439.0
2023-05-23 11:00:00,261.69,262.73,260.91,262.37,18575.0,261.69,262.73,260.91,262.37,18575.0
2023-05-23 11:30:00,262.32,262.8,260.45,261.64,24443.0,262.32,262.8,260.45,261.64,24443.0
2023-05-23 12:00:00,261.77,262.19,259.22,259.38,15238.0,261.77,262.19,259.22,259.38,15238.0
2023-05-23 12:30:00,259.29,259.3,256.86,257.24,24457.0,259.29,259.3,256.86,257.24,24457.0
2023-05-23 13:00:00,257.55,258.68,256.96,257.88,10326.0,257.55,258.68,256.96,257.88,10326.0
2023-05-23 13:30:00,257.1,258.25,257.1,257.64,11838.0,257.1,258.25,257.1,257.64,11838.0
2023-05-23 14:00:00,258.06,258.48,255.11,255.21,39184.0,258.06,258.48,255.11,255.21,39184.0
2023-05-23 14:30:00,255.01,256.77,254.98,256.72,27747.0,255.01,256.77,254.98,256.72,27747.0
2023-05-23 15:00:00,256.72,256.93,254.72,255.55,29748.0,256.72,256.93,254.72,255.55,29748.0
2023-05-23 15:30:00,255.44,257.2,255.27,256.63,128491.0,255.44,257.2,255.27,256.63,128491.0
2023-05-24 09:30:00,254.69,258.22,251.21,252.76,31844.0,254.69,258.22,251.21,252.76,31844.0
2023-05-24 10:00:00,252.95,253.59,251.3,251.75,23098.0,252.95,253.59,251.3,251.75,23098.0
2023-05-24 10:30:00,251.76,254.9,251.76,254.65,35056.0,251.76,254.9,251.76,254.65,35056.0
2023-05-24 11:00:00,254.72,255.73,252.91,255.15,30398.0,254.72,255.73,252.91,255.15,30398.0
2023-05-24 11:30:00,255.14,255.19,253.83,254.84,11295.0,255.14,255.19,253.83,254.84,11295.0
2023-05-24 12:00:00,255.05,255.68,254.3,254.65,8649.0,255.05,255.68,254.3,254.65,8649.0
2023-05-24 12:30:00,254.5,256.75,254.31,256.25,12563.0,254.5,256.75,254.31,256.25,12563.0
2023-05-24 13:00:00,256.4,256.49,255.44,255.88,13836.0,256.4,256.49,255.44,255.88,13836.0
2023-05-24 13:30:00,255.94,258.75,255.94,258.72,51773.0,255.94,258.75,255.94,258.72,51773.0
2023-05-24 14:00:00,258.69,258.88,257.24,257.24,13363.0,258.69,258.88,257.24,257.24,13363.0
2023-05-24 14:30:00,257.13,259.5,257.13,259.16,15216.0,257.13,259.5,257.13,259.16,15216.0
2023-05-24 15:00:00,259.31,260.86,258.64,260.38,19726.0,259.31,260.86,258.64,260.38,19726.0
2023-05-24 15:30:00,260.39,261.86,259.56,259.97,106557.0,260.39,261.86,259.56,259.97,106557.0
2023-05-25 09:30:00,261.14,262.3,259.24,259.99,29734.0,261.14,262.3,259.24,259.99,29734.0
2023-05-25 10:00:00,259.38,260.09,254.31,255.45,35739.0,259.38,260.09,254.31,255.45,35739.0
2023-05-25 10:30:00,255.19,255.66,254.0,254.24,34785.0,255.19,255.66,254.0,254.24,34785.0
2023-05-25 11:00:00,254.47,255.59,254.0,254.34,13042.0,254.47,255.59,254.0,254.34,13042.0
2023-05-25 11:30:00,254.02,255.89,253.01,255.89,25678.0,254.02,255.89,253.01,255.89,25678.0
2023-05-25 12:00:00,256.0,256.0,254.62,254.62,13096.0,256.0,256.0,254.62,254.62,13096.0
2023-05-25 12:30:00,254.66,255.61,253.83,253.84,11203.0,254.66,255.61,253.83,253.84,11203.0
2023-05-25 13:00:00,253.5,256.02,253.26,255.96,12448.0,253.5,256.02,253.26,255.96,12448.0
2023-05-25 13:30:00,255.82,255.82,254.28,255.1,11842.0,255.82,255.82,254.28,255.1,11842.0
2023-05-25 14:00:00,255.29,257.1,255.16,256.93,23599.0,255.29,257.1,255.16,256.93,23599.0
2023-05-25 14:30:00,256.76,257.0,254.46,255.19,30939.0,256.76,257.0,254.46,255.19,30939.0
2023-05-25 15:00:00,255.21,256.63,254.96,256.43,29626.0,255.21,256.63,254.96,256.43,29626.0
2023-05-25 15:30:00,256.29,256.55,254.3,254.74,114176.0,256.29,256.55,254.3,254.74,114176.0
2023-05-26 09:30:00,243.74,249.59,235.64,238.57,339300.0,243.74,249.59,235.64,238.57,339300.0
2023-05-26 10:00:00,239.05,246.33,238.53,246.33,128735.0,239.05,246.33,238.53,246.33,128735.0
2023-05-26 10:30:00,245.96,245.96,240.91,241.11,66749.0,245.96,245.96,240.91,241.11,66749.0
2023-05-26 11:00:00,240.97,245.47,240.84,241.58,62868.0,240.97,245.47,240.84,241.58,62868.0
2023-05-26 11:30:00,241.82,244.37,241.27,242.42,57646.0,241.82,244.37,241.27,242.42,57646.0
2023-05-26 12:00:00,242.56,246.77,242.05,246.46,52963.0,242.56,246.77,242.05,246.46,52963.0
2023-05-26 12:30:00,246.42,248.1,246.38,246.55,40654.0,246.42,248.1,246.38,246.55,40654.0
2023-05-26 13:00:00,246.75,248.4,245.33,245.45,56286.0,246.75,248.4,245.33,245.45,56286.0
2023-05-26 13:30:00,245.89,247.52,244.49,245.64,30544.0,245.89,247.52,244.49,245.64,30544.0
2023-05-26 14:00:00,245.52,245.96,244.68,245.6,25362.0,245.52,245.96,244.68,245.6,25362.0
2023-05-26 14:30:00,245.61,247.23,245.3,245.86,24264.0,245.61,247.23,245.3,245.86,24264.0
2023-05-26 15:00:00,245.93,247.19,245.86,246.86,46974.0,245.93,247.19,245.86,246.86,46974.0
2023-05-26 15:30:00,246.78,248.06,246.43,246.83,185908.0,246.78,248.06,246.43,246.83,185908.0
2023-05-30 09:30:00,249.5,249.88,245.4,246.43,58907.0,249.5,249.88,245.4,246.43,58907.0
2023-05-30 10:00:00,246.55,250.27,244.6,247.68,47727.0,246.55,250.27,244.6,247.68,47727.0
2023-05-30 10:30:00,247.43,248.95,246.25,248.95,20143.0,247.43,248.95,246.25,248.95,20143.0
2023-05-30 11:00:00,248.91,248.93,245.62,246.06,27666.0,248.91,248.93,245.62,246.06,27666.0
2023-05-30 11:30:00,245.93,249.51,245.85,248.77,23199.0,245.93,249.51,245.85,248.77,23199.0
2023-05-30 12:00:00,248.8,250.08,247.91,248.28,17548.0,248.8,250.08,247.91,248.28,17548.0
2023-05-30 12:30:00,248.51,248.73,247.56,248.33,25715.0,248.51,248.73,247.56,248.33,25715.0
2023-05-30 13:00:00,248.48,248.53,247.34,247.46,14704.0,248.48,248.53,247.34,247.46,14704.0
2023-05-30 13:30:00,246.91,247.67,246.8,246.86,9185.0,246.91,247.67,246.8,246.86,9185.0
2023-05-30 14:00:00,247.04,249.24,246.87,249.12,15281.0,247.04,249.24,246.87,249.12,15281.0
2023-05-30 14:30:00,249.04,251.43,248.74,250.04,36842.0,249.04,251.43,248.74,250.04,36842.0
2023-05-30 15:00:00,250.12,251.55,250.12,251.52,24847.0,250.12,251.55,250.12,251.52,24847.0
2023-05-30 15:30:00,251.29,252.0,250.8,251.73,87712.0,251.29,252.0,250.8,251.73,87712.0
2023-05-31 09:30:00,252.0,252.9,249.02,252.55,34488.0,252.0,252.9,249.02,252.55,34488.0
2023-05-31 10:00:00,252.31,252.69,247.15,247.16,21908.0,252.31,252.69,247.15,247.16,21908.0
2023-05-31 10:30:00,247.54,248.59,246.22,246.66,15407.0,247.54,248.59,246.22,246.66,15407.0
2023-05-31 11:00:00,247.25,247.25,244.64,244.96,13321.0,247.25,247.25,244.64,244.96,13321.0
2023-05-31 11:30:00,244.95,245.65,243.69,244.12,21986.0,244.95,245.65,243.69,244.12,21986.0
2023-05-31 12:00:00,244.53,244.98,242.01,242.46,22429.0,244.53,244.98,242.01,242.46,22429.0
2023-05-31 12:30:00,242.65,243.76,242.31,242.77,11314.0,242.65,243.76,242.31,242.77,11314.0
2023-05-31 13:00:00,242.75,244.69,242.68,244.64,11728.0,242.75,244.69,242.68,244.64,11728.0
2023-05-31 13:30:00,244.75,245.91,244.43,245.91,12537.0,244.75,245.91,244.43,245.91,12537.0
2023-05-31 14:00:00,245.95,248.12,245.95,248.12,11284.0,245.95,248.12,245.95,248.12,11284.0
2023-05-31 14:30:00,248.17,248.62,247.12,247.61,10740.0,248.17,248.62,247.12,247.61,10740.0
2023-05-31 15:00:00,247.83,248.13,246.87,246.88,14466.0,247.83,248.13,246.87,246.88,14466.0
2023-05-31 15:30:00,246.91,247.16,244.78,244.95,71866.0,246.91,247.16,244.78,244.95,71866.0
2023-06-01 09:30:00,243.86,244.57,236.66,238.88,50436.0,243.86,244.57,236.66,238.88,50436.0
2023-06-01 10:00:00,240.36,241.18,238.07,241.18,38640.0,240.36,241.18,238.07,241.18,38640.0
2023-06-01 10:30:00,241.1,243.06,241.1,242.22,12266.0,241.1,243.06,241.1,242.22,12266.0
2023-06-01 11:00:00,242.0,242.68,241.33,242.1,8688.0,242.0,242.68,241.33,242.1,8688.0
2023-06-01 11:30:00,242.08,243.54,241.79,242.64,16752.0,242.08,243.54,241.79,242.64,16752.0
2023-06-01 12:00:00,242.36,243.47,242.12,243.37,7118.0,242.36,243.47,242.12,243.37,7118.0
2023-06-01 12:30:00,243.34,243.4,242.32,243.32,5307.0,243.34,243.4,242.32,243.32,5307.0
2023-06-01 13:00:00,243.16,244.23,242.85,243.61,9824.0,243.16,244.23,242.85,243.61,9824.0
2023-06-01 13:30:00,243.54,245.97,243.16,245.18,8274.0,243.54,245.97,243.16,245.18,8274.0
2023-06-01 14:00:00,245.46,246.74,245.01,245.56,32891.0,245.46,246.74,245.01,245.56,32891.0
2023-06-01 14:30:00,245.55,245.86,244.34,245.86,14129.0,245.55,245.86,244.34,245.86,14129.0
2023-06-01 15:00:00,245.81,246.98,245.64,245.87,25024.0,245.81,246.98,245.64,245.87,25024.0
2023-06-01 15:30:00,245.86,245.97,244.56,244.66,63820.0,245.86,245.97,244.56,244.66,63820.0
2023-06-02 09:30:00,247.99,251.15,247.85,248.59,20056.0,247.99,251.15,247.85,248.59,20056.0
2023-06-02 10:00:00,248.5,249.95,247.96,249.83,6988.0,248.5,249.95,247.96,249.83,6988.0
2023-06-02 10:30:00,250.23,251.2,249.34,250.47,7731.0,250.23,251.2,249.34,250.47,7731.0
2023-06-02 11:00:00,250.78,252.35,250.62,251.48,14057.0,250.78,252.35,250.62,251.48,14057.0
2023-06-02 11:30:00,251.47,252.5,250.7,251.56,18714.0,251.47,252.5,250.7,251.56,18714.0
2023-06-02 12:00:00,251.89,253.83,251.64,253.22,23507.0,251.89,253.83,251.64,253.22,23507.0
2023-06-02 12:30:00,253.38,253.38,251.87,252.61,12712.0,253.38,253.38,251.87,252.61,12712.0
2023-06-02 13:00:00,252.79,254.22,252.71,254.16,12071.0,252.79,254.22,252.71,254.16,12071.0
2023-06-02 13:30:00,254.16,254.55,252.28,253.29,20649.0,254.16,254.55,252.28,253.29,20649.0
2023-06-02 14:00:00,253.49,253.49,250.98,250.98,14713.0,253.49,253.49,250.98,250.98,14713.0
2023-06-02 14:30:00,251.02,252.85,251.02,252.85,15580.0,251.02,252.85,251.02,252.85,15580.0
2023-06-02 15:00:00,252.96,253.35,251.33,251.43,17020.0,252.96,253.35,251.33,251.43,17020.0
2023-06-02 15:30:00,251.5,253.38,251.48,252.2,71683.0,251.5,253.38,251.48,252.2,71683.0
2023-06-05 09:30:00,252.69,253.16,251.1,252.64,24264.0,252.69,253.16,251.1,252.64,24264.0
2023-06-05 10:00:00,252.29,253.0,250.01,251.23,10241.0,252.29,253.0,250.01,251.23,10241.0
2023-06-05 10:30:00,251.01,254.32,250.09,253.5,15708.0,251.01,254.32,250.09,253.5,15708.0
2023-06-05 11:00:00,253.77,254.72,252.78,254.72,7100.0,253.77,254.72,252.78,254.72,7100.0
2023-06-05 11:30:00,254.46,255.07,254.19,254.4,6662.0,254.46,255.07,254.19,254.4,6662.0
2023-06-05 12:00:00,254.56,255.71,254.23,255.54,8281.0,254.56,255.71,254.23,255.54,8281.0
2023-06-05 12:30:00,255.74,255.99,254.91,255.71,8143.0,255.74,255.99,254.91,255.71,8143.0
2023-06-05 13:00:00,255.86,256.61,255.28,255.84,17624.0,255.86,256.61,255.28,255.84,17624.0
2023-06-05 13:30:00,255.87,256.38,254.92,256.11,11291.0,255.87,256.38,254.92,256.11,11291.0
2023-06-05 14:00:00,256.22,256.44,255.44,255.87,13937.0,256.22,256.44,255.44,255.87,13937.0
2023-06-05 14:30:00,255.98,255.98,253.3,255.44,9262.0,255.98,255.98,253.3,255.44,9262.0
2023-06-05 15:00:00,255.04,255.51,254.08,255.51,6900.0,255.04,255.51,254.08,255.51,6900.0
2023-06-05 15:30:00,255.46,256.86,255.33,256.56,39525.0,255.46,256.86,255.33,256.56,39525.0
2023-06-06 09:30:00,257.06,260.77,255.7,260.51,32350.0,257.06,260.77,255.7,260.51,32350.0
2023-06-06 10:00:00,260.5,262.72,260.03,261.27,26100.0,260.5,262.72,260.03,261.27,26100.0
2023-06-06 10:30:00,261.58,263.97,261.46,263.54,20032.0,261.58,263.97,261.46,263.54,20032.0
2023-06-06 11:00:00,263.74,266.44,263.43,266.2,36818.0,263.74,266.44,263.43,266.2,36818.0
2023-06-06 11:30:00,266.18,267.17,265.55,266.78,43141.0,266.18,267.17,265.55,266.78,43141.0
2023-06-06 12:00:00,267.0,267.37,265.42,266.4,14592.0,267.0,267.37,265.42,266.4,14592.0
2023-06-06 12:30:00,266.6,267.1,265.3,265.31,12266.0,266.6,267.1,265.3,265.31,12266.0
2023-06-06 13:00:00,265.24,266.65,265.24,266.3,8242.0,265.24,266.65,265.24,266.3,8242.0
2023-06-06 13:30:00,266.44,266.93,265.53,265.96,10556.0,266.44,266.93,265.53,265.96,10556.0
2023-06-06 14:00:00,266.05,267.22,265.97,267.12,8558.0,266.05,267.22,265.97,267.12,8558.0
2023-06-06 14:30:00,267.2,267.88,266.54,267.17,19070.0,267.2,267.88,266.54,267.17,19070.0
2023-06-06 15:00:00,267.09,267.9,266.84,267.28,16978.0,267.09,267.9,266.84,267.28,16978.0
2023-06-06 15:30:00,267.2,267.62,265.16,265.81,104867.0,267.2,267.62,265.16,265.81,104867.0
2023-06-07 09:30:00,268.99,274.42,267.67,273.5,81277.0,268.99,274.42,267.67,273.5,81277.0
2023-06-07 10:00:00,273.48,275.68,272.52,273.52,38712.0,273.48,275.68,272.52,273.52,38712.0
2023-06-07 10:30:00,273.13,274.16,267.96,270.13,24822.0,273.13,274.16,267.96,270.13,24822.0
2023-06-07 11:00:00,270.1,271.04,268.83,271.04,12725.0,270.1,271.04,268.83,271.04,12725.0
2023-06-07 11:30:00,271.06,271.61,267.86,267.86,11968.0,271.06,271.61,267.86,267.86,11968.0
2023-06-07 12:00:00,268.06,268.73,267.38,267.75,13993.0,268.06,268.73,267.38,267.75,13993.0
2023-06-07 12:30:00,267.87,269.98,267.62,268.92,17515.0,267.87,269.98,267.62,268.92,17515.0
2023-06-07 13:00:00,268.5,268.61,266.42,267.11,11214.0,268.5,268.61,266.42,267.11,11214.0
2023-06-07 13:30:00,267.21,267.21,265.96,266.49,22096.0,267.21,267.21,265.96,266.49,22096.0
2023-06-07 14:00:00,266.56,268.84,266.55,268.53,15015.0,266.56,268.84,266.55,268.53,15015.0
2023-06-07 14:30:00,268.74,268.88,267.33,267.91,17264.0,268.74,268.88,267.33,267.91,17264.0
2023-06-07 15:00:00,268.12,268.72,267.44,268.26,24059.0,268.12,268.72,267.44,268.26,24059.0
2023-06-07 15:30:00,268.45,268.45,266.77,267.21,90388.0,268.45,268.45,266.77,267.21,90388.0
2023-06-08 09:30:00,267.78,269.91,263.62,265.12,37318.0,267.78,269.91,263.62,265.12,37318.0
2023-06-08 10:00:00,264.96,265.69,263.46,264.64,11117.0,264.96,265.69,263.46,264.64,11117.0
2023-06-08 10:30:00,264.65,265.97,264.24,264.97,12998.0,264.65,265.97,264.24,264.97,12998.0
2023-06-08 11:00:00,265.21,265.22,263.79,265.03,7686.0,265.21,265.22,263.79,265.03,7686.0
2023-06-08 11:30:00,265.08,265.09,264.0,264.17,7259.0,265.08,265.09,264.0,264.17,7259.0
2023-06-08 12:00:00,263.85,264.68,263.31,263.98,5466.0,263.85,264.68,263.31,263.98,5466.0
2023-06-08 12:30:00,264.3,265.28,264.1,264.77,21498.0,264.3,265.28,264.1,264.77,21498.0
2023-06-08 13:00:00,264.94,265.12,264.4,264.58,6045.0,264.94,265.12,264.4,264.58,6045.0
2023-06-08 13:30:00,264.63,264.65,264.16,264.47,3037.0,264.63,264.65,264.16,264.47,3037.0
2023-06-08 14:00:00,264.63,265.19,264.3,265.09,5803.0,264.63,265.19,264.3,265.09,5803.0
2023-06-08 14:30:00,265.01,265.02,264.18,264.18,9020.0,265.01,265.02,264.18,264.18,9020.0
2023-06-08 15:00:00,263.96,265.13,263.96,265.05,10319.0,263.96,265.13,263.96,265.05,10319.0
2023-06-08 15:30:00,264.79,265.2,263.82,264.42,52404.0,264.79,265.2,263.82,264.42,52404.0
2023-06-09 09:30:00,266.69,268.45,265.68,265.76,22765.0,266.69,268.45,265.68,265.76,22765.0
2023-06-09 10:00:00,266.39,267.09,265.75,266.92,4667.0,266.39,267.09,265.75,266.92,4667.0
2023-06-09 10:30:00,266.96,267.06,265.26,265.81,17862.0,266.96,267.06,265.26,265.81,17862.0
2023-06-09 11:00:00,265.61,265.83,264.0,264.0,11618.0,265.61,265.83,264.0,264.0,11618.0
2023-06-09 11:30:00,264.35,265.25,264.0,264.34,4276.0,264.35,265.25,264.0,264.34,4276.0
2023-06-09 12:00:00,264.37,266.23,264.0,265.4,11104.0,264.37,266.23,264.0,265.4,11104.0
2023-06-09 12:30:00,265.4,265.4,264.08,265.04,4702.0,265.4,265.4,264.08,265.04,4702.0
2023-06-09 13:00:00,264.99,265.36,263.83,263.83,10846.0,264.99,265.36,263.83,263.83,10846.0
2023-06-09 13:30:00,263.84,264.83,263.56,264.37,9266.0,263.84,264.83,263.56,264.37,9266.0
2023-06-09 14:00:00,264.0,265.23,263.42,264.93,33138.0,264.0,265.23,263.42,264.93,33138.0
2023-06-09 14:30:00,264.99,265.34,264.35,265.16,6847.0,264.99,265.34,264.35,265.16,6847.0
2023-06-09 15:00:00,265.34,265.34,263.34,263.75,6795.0,265.34,265.34,263.34,263.75,6795.0
2023-06-09 15:30:00,263.57,264.49,263.42,264.21,50634.0,263.57,264.49,263.42,264.21,50634.0
2023-06-12 09:30:00,265.0,270.34,264.28,269.05,26649.0,265.0,270.34,264.28,269.05,26649.0
2023-06-12 10:00:00,269.65,270.67,268.6,269.44,56165.0,269.65,270.67,268.6,269.44,56165.0
2023-06-12 10:30:00,269.37,269.37,266.32,267.11,17697.0,269.37,269.37,266.32,267.11,17697.0
2023-06-12 11:00:00,267.67,268.84,267.31,268.12,5928.0,267.67,268.84,267.31,268.12,5928.0
2023-06-12 11:30:00,267.92,268.88,267.86,268.88,6679.0,267.92,268.88,267.86,268.88,6679.0
2023-06-12 12:00:00,269.64,270.08,268.95,269.61,6992.0,269.64,270.08,268.95,269.61,6992.0
2023-06-12 12:30:00,269.56,270.3,268.67,269.23,17322.0,269.56,270.3,268.67,269.23,17322.0
2023-06-12 13:00:00,269.65,269.86,268.81,269.58,6568.0,269.65,269.86,268.81,269.58,6568.0
2023-06-12 13:30:00,269.6,269.71,268.35,268.35,7696.0,269.6,269.71,268.35,268.35,7696.0
2023-06-12 14:00:00,268.52,268.76,267.73,268.23,11073.0,268.52,268.76,267.73,268.23,11073.0
2023-06-12 14:30:00,268.28,269.48,268.09,268.9,12303.0,268.28,269.48,268.09,268.9,12303.0
2023-06-12 15:00:00,268.94,269.77,268.86,269.77,11027.0,268.94,269.77,268.86,269.77,11027.0
2023-06-12 15:30:00,269.77,270.09,269.16,269.6,96559.0,269.77,270.09,269.16,269.6,96559.0
2023-06-13 09:30:00,270.58,277.98,270.51,274.56,66985.0,270.58,277.98,270.51,274.56,66985.0
2023-06-13 10:00:00,274.69,276.69,274.17,276.27,57514.0,274.69,276.69,274.17,276.27,57514.0
2023-06-13 10:30:00,276.36,276.7,275.07,275.37,23829.0,276.36,276.7,275.07,275.37,23829.0
2023-06-13 11:00:00,275.44,276.22,274.82,276.22,16382.0,275.44,276.22,274.82,276.22,16382.0
2023-06-13 11:30:00,276.19,278.53,275.66,277.76,47880.0,276.19,278.53,275.66,277.76,47880.0
2023-06-13 12:00:00,277.76,279.41,277.64,278.79,13688.0,277.76,279.41,277.64,278.79,13688.0
2023-06-13 12:30:00,278.75,278.75,277.49,278.01,24818.0,278.75,278.75,277.49,278.01,24818.0
2023-06-13 13:00:00,278.04,278.85,276.67,277.4,22125.0,278.04,278.85,276.67,277.4,22125.0
2023-06-13 13:30:00,277.3,278.46,276.81,277.97,10443.0,277.3,278.46,276.81,277.97,10443.0
2023-06-13 14:00:00,277.67,278.42,276.85,277.73,18925.0,277.67,278.42,276.85,277.73,18925.0
2023-06-13 14:30:00,277.49,278.18,276.95,277.39,26725.0,277.49,278.18,276.95,277.39,26725.0
2023-06-13 15:00:00,277.62,277.97,276.4,277.71,37974.0,277.62,277.97,276.4,277.71,37974.0
2023-06-13 15:30:00,277.85,280.27,277.33,280.0,187069.0,277.85,280.27,277.33,280.0,187069.0
2023-06-14 09:30:00,280.38,287.49,280.38,282.26,97365.0,280.38,287.49,280.38,282.26,97365.0
2023-06-14 10:00:00,282.07,283.37,281.63,281.75,57949.0,282.07,283.37,281.63,281.75,57949.0
2023-06-14 10:30:00,281.86,283.08,281.79,282.91,7211.0,281.86,283.08,281.79,282.91,7211.0
2023-06-14 11:00:00,282.83,282.92,280.18,280.18,50165.0,282.83,282.92,280.18,280.18,50165.0
2023-06-14 11:30:00,280.32,281.03,279.2,279.2,20981.0,280.32,281.03,279.2,279.2,20981.0
2023-06-14 12:00:00,279.53,279.67,278.45,278.93,15788.0,279.53,279.67,278.45,278.93,15788.0
2023-06-14 12:30:00,278.76,278.84,278.0,278.36,8182.0,278.76,278.84,278.0,278.36,8182.0
2023-06-14 13:00:00,278.53,278.69,276.91,277.87,11296.0,278.53,278.69,276.91,277.87,11296.0
2023-06-14 13:30:00,277.84,278.71,277.52,278.02,14297.0,277.84,278.71,277.52,278.02,14297.0
2023-06-14 14:00:00,278.02,278.02,272.81,274.22,78438.0,278.02,278.02,272.81,274.22,78438.0
2023-06-14 14:30:00,274.58,276.89,274.01,276.17,33787.0,274.58,276.89,274.01,276.17,33787.0
2023-06-14 15:00:00,276.53,278.54,276.37,276.89,34046.0,276.53,278.54,276.37,276.89,34046.0
2023-06-14 15:30:00,276.75,277.2,275.17,275.84,64712.0,276.75,277.2,275.17,275.84,64712.0
2023-06-15 09:30:00,275.84,277.74,275.07,277.0,11214.0,275.84,277.74,275.07,277.0,11214.0
2023-06-15 10:00:00,278.08,279.9,277.25,279.57,10560.0,278.08,279.9,277.25,279.57,10560.0
2023-06-15 10:30:00,279.22,280.61,278.09,279.56,18980.0,279.22,280.61,278.09,279.56,18980.0
2023-06-15 11:00:00,279.11,279.22,278.26,278.63,5319.0,279.11,279.22,278.26,278.63,5319.0
2023-06-15 11:30:00,278.71,279.0,277.66,278.3,8693.0,278.71,279.0,277.66,278.3,8693.0
2023-06-15 12:00:00,278.62,278.72,277.5,278.11,7311.0,278.62,278.72,277.5,278.11,7311.0
2023-06-15 12:30:00,278.13,278.87,277.78,278.81,13113.0,278.13,278.87,277.78,278.81,13113.0
2023-06-15 13:00:00,278.78,280.15,278.77,279.91,15189.0,278.78,280.15,278.77,279.91,15189.0
2023-06-15 13:30:00,279.91,283.0,279.67,282.99,15742.0,279.91,283.0,279.67,282.99,15742.0
2023-06-15 14:00:00,283.11,283.11,280.75,281.58,28088.0,283.11,283.11,280.75,281.58,28088.0
2023-06-15 14:30:00,282.31,283.6,282.22,283.59,5176.0,282.31,283.6,282.22,283.59,5176.0
2023-06-15 15:00:00,283.39,284.57,282.81,283.82,17001.0,283.39,284.57,282.81,283.82,17001.0
2023-06-15 15:30:00,283.96,284.64,282.34,283.32,78982.0,283.96,284.64,282.34,283.32,78982.0
2023-06-16 09:30:00,285.99,288.79,281.29,281.44,96561.0,285.99,288.79,281.29,281.44,96561.0
2023-06-16 10:00:00,281.69,284.05,281.69,284.05,30751.0,281.69,284.05,281.69,284.05,30751.0
2023-06-16 10:30:00,283.96,284.3,281.26,281.51,34476.0,283.96,284.3,281.26,281.51,34476.0
2023-06-16 11:00:00,281.44,283.33,281.44,281.89,9926.0,281.44,283.33,281.44,281.89,9926.0
2023-06-16 11:30:00,282.12,282.12,280.67,282.05,23303.0,282.12,282.12,280.67,282.05,23303.0
2023-06-16 12:00:00,282.47,283.15,282.06,283.09,25072.0,282.47,283.15,282.06,283.09,25072.0
2023-06-16 12:30:00,283.15,284.32,282.95,284.32,32526.0,283.15,284.32,282.95,284.32,32526.0
2023-06-16 13:00:00,284.32,284.44,282.48,282.76,16070.0,284.32,284.44,282.48,282.76,16070.0
2023-06-16 13:30:00,282.93,283.1,281.9,283.06,10396.0,282.93,283.1,281.9,283.06,10396.0
2023-06-16 14:00:00,282.84,283.26,282.39,283.2,13440.0,282.84,283.26,282.39,283.2,13440.0
2023-06-16 14:30:00,283.01,283.22,281.52,281.65,19495.0,283.01,283.22,281.52,281.65,19495.0
2023-06-16 15:00:00,281.66,282.28,280.63,281.96,28224.0,281.66,282.28,280.63,281.96,28224.0
2023-06-16 15:30:00,282.0,283.74,281.81,282.7,75098.0,282.0,283.74,281.81,282.7,75098.0
2023-06-20 09:30:00,278.38,282.69,275.19,281.6,52117.0,278.38,282.69,275.19,281.6,52117.0
2023-06-20 10:00:00,281.68,283.11,280.0,280.43,43274.0,281.68,283.11,280.0,280.43,43274.0
2023-06-20 10:30:00,280.23,283.25,280.23,282.11,20304.0,280.23,283.25,280.23,282.11,20304.0
2023-06-20 11:00:00,282.67,282.81,281.5,282.04,21753.0,282.67,282.81,281.5,282.04,21753.0
2023-06-20 11:30:00,282.2,283.18,281.94,282.57,32036.0,282.2,283.18,281.94,282.57,32036.0
2023-06-20 12:00:00,282.63,284.13,282.61,283.9,34116.0,282.63,284.13,282.61,283.9,34116.0
2023-06-20 12:30:00,283.6,285.05,283.17,285.05,48482.0,283.6,285.05,283.17,285.05,48482.0
2023-06-20 13:00:00,285.44,286.12,284.88,285.18,29165.0,285.44,286.12,284.88,285.18,29165.0
2023-06-20 13:30:00,285.47,288.0,285.34,287.76,25979.0,285.47,288.0,285.34,287.76,25979.0
2023-06-20 14:00:00,287.9,288.5,286.68,288.5,28139.0,287.9,288.5,286.68,288.5,28139.0
2023-06-20 14:30:00,288.41,289.14,287.54,289.14,30457.0,288.41,289.14,287.54,289.14,30457.0
2023-06-20 15:00:00,289.09,290.41,288.89,290.1,70876.0,289.09,290.41,288.89,290.1,70876.0
2023-06-20 15:30:00,290.22,291.11,289.4,289.66,94877.0,290.22,291.11,289.4,289.66,94877.0
2023-06-21 09:30:00,290.3,292.69,286.14,287.1,55221.0,290.3,292.69,286.14,287.1,55221.0
2023-06-21 10:00:00,287.63,288.0,285.71,288.0,36688.0,287.63,288.0,285.71,288.0,36688.0
2023-06-21 10:30:00,288.0,288.65,285.49,287.0,57303.0,288.0,288.65,285.49,287.0,57303.0
2023-06-21 11:00:00,287.0,287.22,284.76,285.54,42116.0,287.0,287.22,284.76,285.54,42116.0
2023-06-21 11:30:00,285.53,286.0,284.83,285.74,31062.0,285.53,286.0,284.83,285.74,31062.0
2023-06-21 12:00:00,285.65,288.28,285.33,287.89,21624.0,285.65,288.28,285.33,287.89,21624.0
2023-06-21 12:30:00,288.18,288.21,286.77,287.03,21890.0,288.18,288.21,286.77,287.03,21890.0
2023-06-21 13:00:00,286.56,287.03,286.2,286.77,5560.0,286.56,287.03,286.2,286.77,5560.0
2023-06-21 13:30:00,287.1,287.34,286.63,287.01,28284.0,287.1,287.34,286.63,287.01,28284.0
2023-06-21 14:00:00,287.23,290.58,286.85,290.5,19473.0,287.23,290.58,286.85,290.5,19473.0
2023-06-21 14:30:00,290.3,290.72,289.55,289.82,22738.0,290.3,290.72,289.55,289.82,22738.0
2023-06-21 15:00:00,289.71,290.12,288.78,289.54,36457.0,289.71,290.12,288.78,289.54,36457.0
2023-06-21 15:30:00,289.58,290.22,287.42,287.82,117211.0,289.58,290.22,287.42,287.82,117211.0
2023-06-22 09:30:00,287.9,287.97,284.5,286.1,85729.0,287.9,287.97,284.5,286.1,85729.0
2023-06-22 10:00:00,286.24,291.28,285.79,291.28,28786.0,286.24,291.28,285.79,291.28,28786.0
2023-06-22 10:30:00,290.81,291.7,288.26,290.19,39868.0,290.81,291.7,288.26,290.19,39868.0
2023-06-22 11:00:00,290.37,294.03,290.36,294.0,20529.0,290.37,294.03,290.36,294.0,20529.0
2023-06-22 11:30:00,294.4,297.0,293.99,295.28,41519.0,294.4,297.0,293.99,295.28,41519.0
2023-06-22 12:00:00,295.43,295.91,294.65,295.18,27544.0,295.43,295.91,294.65,295.18,27544.0
2023-06-22 12:30:00,295.15,295.23,293.63,293.63,25028.0,295.15,295.23,293.63,293.63,25028.0
2023-06-22 13:00:00,293.62,294.68,293.14,294.68,35078.0,293.62,294.68,293.14,294.68,35078.0
2023-06-22 13:30:00,294.72,295.13,293.2,293.2,21114.0,294.72,295.13,293.2,293.2,21114.0
2023-06-22 14:00:00,293.04,293.33,292.53,292.84,30508.0,293.04,293.33,292.53,292.84,30508.0
2023-06-22 14:30:00,293.04,293.26,292.29,292.83,38114.0,293.04,293.26,292.29,292.83,38114.0
2023-06-22 15:00:00,292.88,292.89,291.72,291.8,35949.0,292.88,292.89,291.72,291.8,35949.0
2023-06-22 15:30:00,291.72,292.66,291.28,292.55,98333.0,291.72,292.66,291.28,292.55,98333.0
2023-06-23 09:30:00,289.84,291.0,288.82,289.01,19652.0,289.84,291.0,288.82,289.01,19652.0
2023-06-23 10:00:00,289.23,290.24,286.86,288.39,90885.0,289.23,290.24,286.86,288.39,90885.0
2023-06-23 10:30:00,288.45,290.19,288.4,290.19,14171.0,288.45,290.19,288.4,290.19,14171.0
2023-06-23 11:00:00,290.23,290.23,287.91,288.22,66912.0,290.23,290.23,287.91,288.22,66912.0
2023-06-23 11:30:00,288.43,289.54,288.06,288.74,4546.0,288.43,289.54,288.06,288.74,4546.0
2023-06-23 12:00:00,288.7,289.29,288.33,288.67,7088.0,288.7,289.29,288.33,288.67,7088.0
2023-06-23 12:30:00,288.85,292.0,288.85,291.87,11200.0,288.85,292.0,288.85,291.87,11200.0
2023-06-23 13:00:00,291.87,293.32,291.49,293.32,18242.0,291.87,293.32,291.49,293.32,18242.0
2023-06-23 13:30:00,293.34,293.6,292.49,292.83,17643.0,293.34,293.6,292.49,292.83,17643.0
2023-06-23 14:00:00,292.82,293.04,291.34,292.03,16145.0,292.82,293.04,291.34,292.03,16145.0
2023-06-23 14:30:00,291.71,291.87,291.1,291.23,19737.0,291.71,291.87,291.1,291.23,19737.0
2023-06-23 15:00:00,291.23,292.21,290.55,292.12,29113.0,291.23,292.21,290.55,292.12,29113.0
2023-06-23 15:30:00,292.28,293.14,290.57,290.87,127155.0,292.28,293.14,290.57,290.87,127155.0
2023-06-26 09:30:00,291.11,299.3,291.11,298.2,72188.0,291.11,299.3,291.11,298.2,72188.0
2023-06-26 10:00:00,298.29,298.5,294.83,297.51,58550.0,298.29,298.5,294.83,297.51,58550.0
2023-06-26 10:30:00,297.51,297.83,295.78,296.03,42643.0,297.51,297.83,295.78,296.03,42643.0
2023-06-26 11:00:00,296.11,296.14,294.81,296.09,35025.0,296.11,296.14,294.81,296.09,35025.0
2023-06-26 11:30:00,295.83,298.37,295.65,298.3,29127.0,295.83,298.37,295.65,298.3,29127.0
2023-06-26 12:00:00,298.31,298.4,295.65,295.89,31174.0,298.31,298.4,295.65,295.89,31174.0
2023-06-26 12:30:00,295.81,297.0,294.98,296.97,17871.0,295.81,297.0,294.98,296.97,17871.0
2023-06-26 13:00:00,297.15,297.31,296.29,297.04,20637.0,297.15,297.31,296.29,297.04,20637.0
2023-06-26 13:30:00,296.89,297.5,296.51,296.93,19736.0,296.89,297.5,296.51,296.93,19736.0
2023-06-26 14:00:00,296.86,297.51,296.63,297.42,16102.0,296.86,297.51,296.63,297.42,16102.0
2023-06-26 14:30:00,297.41,298.7,297.25,298.68,21830.0,297.41,298.7,297.25,298.68,21830.0
2023-06-26 15:00:00,298.69,299.08,297.96,298.98,47833.0,298.69,299.08,297.96,298.98,47833.0
2023-06-26 15:30:00,298.95,299.54,296.22,297.01,78135.0,298.95,299.54,296.22,297.01,78135.0
2023-06-27 09:30:00,298.0,300.66,297.4,300.26,67450.0,298.0,300.66,297.4,300.26,67450.0
2023-06-27 10:00:00,300.46,303.18,300.18,302.86,66727.0,300.46,303.18,300.18,302.86,66727.0
2023-06-27 10:30:00,302.8,305.37,302.79,304.75,66444.0,302.8,305.37,302.79,304.75,66444.0
2023-06-27 11:00:00,304.76,304.97,302.44,304.66,52103.0,304.76,304.97,302.44,304.66,52103.0
2023-06-27 11:30:00,304.66,305.16,303.99,303.99,44950.0,304.66,305.16,303.99,303.99,44950.0
2023-06-27 12:00:00,304.16,306.0,303.76,304.5,72584.0,304.16,306.0,303.76,304.5,72584.0
2023-06-27 12:30:00,304.73,306.28,304.57,305.42,27792.0,304.73,306.28,304.57,305.42,27792.0
2023-06-27 13:00:00,305.31,308.05,305.28,307.26,33805.0,305.31,308.05,305.28,307.26,33805.0
2023-06-27 13:30:00,307.55,308.42,307.26,307.95,20994.0,307.55,308.42,307.26,307.95,20994.0
2023-06-27 14:00:00,307.74,308.06,305.79,306.77,38219.0,307.74,308.06,305.79,306.77,38219.0
2023-06-27 14:30:00,307.02,307.27,306.09,306.77,31490.0,307.02,307.27,306.09,306.77,31490.0
2023-06-27 15:00:00,306.69,307.84,306.29,307.73,29134.0,306.69,307.84,306.29,307.73,29134.0
2023-06-27 15:30:00,307.59,307.63,305.19,305.44,126482.0,307.59,307.63,305.19,305.44,126482.0
2023-06-28 09:30:00,304.47,311.77,303.5,311.73,94326.0,304.47,311.77,303.5,311.73,94326.0
2023-06-28 10:00:00,311.73,313.66,309.35,310.39,61013.0,311.73,313.66,309.35,310.39,61013.0
2023-06-28 10:30:00,310.76,312.27,310.17,310.65,76960.0,310.76,312.27,310.17,310.65,76960.0
2023-06-28 11:00:00,310.6,312.06,310.29,311.28,38329.0,310.6,312.06,310.29,311.28,38329.0
2023-06-28 11:30:00,311.29,312.26,310.51,310.97,43763.0,311.29,312.26,310.51,310.97,43763.0
2023-06-28 12:00:00,310.96,313.0,310.73,311.75,31787.0,310.96,313.0,310.73,311.75,31787.0
2023-06-28 12:30:00,311.56,311.75,309.39,310.01,26751.0,311.56,311.75,309.39,310.01,26751.0
2023-06-28 13:00:00,310.33,311.18,309.32,311.18,25933.0,310.33,311.18,309.32,311.18,25933.0
2023-06-28 13:30:00,311.24,311.76,310.75,310.77,22135.0,311.24,311.76,310.75,310.77,22135.0
2023-06-28 14:00:00,310.91,312.04,310.75,311.77,21770.0,310.91,312.04,310.75,311.77,21770.0
2023-06-28 14:30:00,311.68,312.08,311.14,311.75,19774.0,311.68,312.08,311.14,311.75,19774.0
2023-06-28 15:00:00,312.01,312.67,311.3,312.0,38990.0,312.01,312.67,311.3,312.0,38990.0
2023-06-28 15:30:00,312.0,312.14,309.82,310.72,112687.0,312.0,312.14,309.82,310.72,112687.0
2023-06-29 09:30:00,311.0,319.82,309.39,318.28,201056.0,311.0,319.82,309.39,318.28,201056.0
2023-06-29 10:00:00,318.52,320.81,317.27,318.75,67379.0,318.52,320.81,317.27,318.75,67379.0
2023-06-29 10:30:00,318.85,320.14,318.11,318.53,43095.0,318.85,320.14,318.11,318.53,43095.0
2023-06-29 11:00:00,318.63,320.62,316.62,319.31,85852.0,318.63,320.62,316.62,319.31,85852.0
2023-06-29 11:30:00,319.83,320.22,317.86,318.6,52423.0,319.83,320.22,317.86,318.6,52423.0
2023-06-29 12:00:00,318.67,321.17,318.44,320.74,31548.0,318.67,321.17,318.44,320.74,31548.0
2023-06-29 12:30:00,320.71,322.4,320.4,321.53,38553.0,320.71,322.4,320.4,321.53,38553.0
2023-06-29 13:00:00,321.68,322.31,320.97,321.5,31032.0,321.68,322.31,320.97,321.5,31032.0
2023-06-29 13:30:00,321.75,323.0,321.54,321.73,28709.0,321.75,323.0,321.54,321.73,28709.0
2023-06-29 14:00:00,321.87,323.1,320.99,322.94,18536.0,321.87,323.1,320.99,322.94,18536.0
2023-06-29 14:30:00,323.0,323.87,322.45,323.36,34421.0,323.0,323.87,322.45,323.36,34421.0
2023-06-29 15:00:00,323.41,323.84,322.68,323.24,35161.0,323.41,323.84,322.68,323.24,35161.0
2023-06-29 15:30:00,323.27,323.63,320.89,322.4,141212.0,323.27,323.63,320.89,322.4,141212.0
2023-06-30 09:30:00,325.57,326.41,319.52,325.38,91843.0,325.57,326.41,319.52,325.38,91843.0
2023-06-30 10:00:00,325.18,327.03,324.81,326.58,80551.0,325.18,327.03,324.81,326.58,80551.0
2023-06-30 10:30:00,326.99,327.91,324.01,325.13,53107.0,326.99,327.91,324.01,325.13,53107.0
2023-06-30 11:00:00,325.38,327.55,324.56,327.1,47254.0,325.38,327.55,324.56,327.1,47254.0
2023-06-30 11:30:00,326.99,326.99,324.93,325.82,35469.0,326.99,326.99,324.93,325.82,35469.0
2023-06-30 12:00:00,326.08,328.54,326.08,328.3,18357.0,326.08,328.54,326.08,328.3,18357.0
2023-06-30 12:30:00,328.66,329.46,328.14,329.31,32282.0,328.66,329.46,328.14,329.31,32282.0
2023-06-30 13:00:00,329.38,330.4,328.74,329.86,29209.0,329.38,330.4,328.74,329.86,29209.0
2023-06-30 13:30:00,329.9,330.1,328.82,329.54,31846.0,329.9,330.1,328.82,329.54,31846.0
2023-06-30 14:00:00,329.46,330.69,329.31,329.78,31997.0,329.46,330.69,329.31,329.78,31997.0
2023-06-30 14:30:00,329.78,330.2,329.42,330.05,25872.0,329.78,330.2,329.42,330.05,25872.0
2023-06-30 15:00:00,330.25,331.11,329.66,331.04,39703.0,330.25,331.11,329.66,331.04,39703.0
2023-06-30 15:30:00,330.97,330.97,329.4,329.59,104118.0,330.97,330.97,329.4,329.59,104118.0
2023-07-03 09:30:00,329.86,334.34,325.98,329.93,110532.0,329.86,334.34,325.98,329.93,110532.0
2023-07-03 10:00:00,330.67,332.17,329.93,330.13,43993.0,330.67,332.17,329.93,330.13,43993.0
2023-07-03 10:30:00,331.43,333.3,331.16,332.52,33110.0,331.43,333.3,331.16,332.52,33110.0
2023-07-03 11:00:00,332.61,334.06,332.61,333.82,29528.0,332.61,334.06,332.61,333.82,29528.0
2023-07-03 11:30:00,333.83,334.7,332.99,333.14,48945.0,333.83,334.7,332.99,333.14,48945.0
2023-07-03 12:00:00,333.22,334.31,332.73,333.34,33862.0,333.22,334.31,332.73,333.34,33862.0
2023-07-03 12:30:00,333.59,334.54,331.83,331.98,60962.0,333.59,334.54,331.83,331.98,60962.0
2023-07-05 09:30:00,330.19,332.1,326.06,328.04,90007.0,330.19,332.1,326.06,328.04,90007.0
2023-07-05 10:00:00,328.44,329.61,328.11,328.69,28749.0,328.44,329.61,328.11,328.69,28749.0
2023-07-05 10:30:00,328.79,329.75,327.73,329.03,52695.0,328.79,329.75,327.73,329.03,52695.0
2023-07-05 11:00:00,328.98,329.26,326.44,327.43,96831.0,328.98,329.26,326.44,327.43,96831.0
2023-07-05 11:30:00,327.56,329.08,327.37,329.07,12646.0,327.56,329.08,327.37,329.07,12646.0
2023-07-05 12:00:00,328.86,329.35,327.72,328.32,5991.0,328.86,329.35,327.72,328.32,5991.0
2023-07-05 12:30:00,328.01,329.08,327.4,329.08,10343.0,328.01,329.08,327.4,329.08,10343.0
2023-07-05 13:00:00,329.07,330.5,328.78,329.41,23726.0,329.07,330.5,328.78,329.41,23726.0
2023-07-05 13:30:00,329.41,330.77,328.76,330.59,13171.0,329.41,330.77,328.76,330.59,13171.0
2023-07-05 14:00:00,330.59,330.8,329.53,330.34,35305.0,330.59,330.8,329.53,330.34,35305.0
2023-07-05 14:30:00,330.64,332.3,330.42,331.68,32610.0,330.64,332.3,330.42,331.68,32610.0
2023-07-05 15:00:00,331.74,333.15,331.49,332.98,33241.0,331.74,333.15,331.49,332.98,33241.0
2023-07-05 15:30:00,332.89,333.29,331.76,332.5,102456.0,332.89,333.29,331.76,332.5,102456.0
2023-07-06 09:30:00,327.21,328.13,321.46,321.87,239555.0,327.21,328.13,321.46,321.87,239555.0
2023-07-06 10:00:00,321.5,323.32,320.83,320.97,135892.0,321.5,323.32,320.83,320.97,135892.0
2023-07-06 10:30:00,321.0,323.18,319.6,322.29,39958.0,321.0,323.18,319.6,322.29,39958.0
2023-07-06 11:00:00,322.34,322.46,320.05,320.61,67121.0,322.34,322.46,320.05,320.61,67121.0
2023-07-06 11:30:00,320.65,322.05,319.19,319.51,50063.0,320.65,322.05,319.19,319.51,50063.0
2023-07-06 12:00:00,319.76,320.86,319.19,320.07,30887.0,319.76,320.86,319.19,320.07,30887.0
2023-07-06 12:30:00,320.07,321.63,319.98,321.18,25468.0,320.07,321.63,319.98,321.18,25468.0
2023-07-06 13:00:00,321.25,322.22,320.75,320.87,26613.0,321.25,322.22,320.75,320.87,26613.0
2023-07-06 13:30:00,320.85,321.76,320.74,321.63,11803.0,320.85,321.76,320.74,321.63,11803.0
2023-07-06 14:00:00,321.73,321.77,320.97,321.08,20025.0,321.73,321.77,320.97,321.08,20025.0
2023-07-06 14:30:00,321.24,323.43,321.21,323.31,26058.0,321.24,323.43,321.21,323.31,26058.0
2023-07-06 15:00:00,323.25,324.0,322.61,323.95,36079.0,323.25,324.0,322.61,323.95,36079.0
2023-07-06 15:30:00,323.9,325.06,323.65,324.43,71748.0,323.9,325.06,323.65,324.43,71748.0
2023-07-07 09:30:00,325.28,328.07,324.75,326.98,36293.0,325.28,328.07,324.75,326.98,36293.0
2023-07-07 10:00:00,326.91,328.57,326.4,328.36,23146.0,326.91,328.57,326.4,328.36,23146.0
2023-07-07 10:30:00,328.2,331.19,327.58,331.17,46577.0,328.2,331.19,327.58,331.17,46577.0
2023-07-07 11:00:00,330.94,332.38,330.52,331.9,33590.0,330.94,332.38,330.52,331.9,33590.0
2023-07-07 11:30:00,332.13,332.88,331.71,332.88,21561.0,332.13,332.88,331.71,332.88,21561.0
2023-07-07 12:00:00,332.81,333.76,332.54,332.65,27899.0,332.81,333.76,332.54,332.65,27899.0
2023-07-07 12:30:00,332.54,333.6,332.26,333.21,27581.0,332.54,333.6,332.26,333.21,27581.0
2023-07-07 13:00:00,333.51,334.0,332.76,333.58,24013.0,333.51,334.0,332.76,333.58,24013.0
2023-07-07 13:30:00,333.68,333.68,331.85,332.49,28156.0,333.68,333.68,331.85,332.49,28156.0
2023-07-07 14:00:00,332.62,332.85,331.49,331.5,25762.0,332.62,332.85,331.49,331.5,25762.0
2023-07-07 14:30:00,331.52,332.24,331.37,331.92,24031.0,331.52,332.24,331.37,331.92,24031.0
2023-07-07 15:00:00,332.02,333.09,331.91,332.75,35155.0,332.02,333.09,331.91,332.75,35155.0
2023-07-07 15:30:00,332.75,332.75,329.38,329.74,81588.0,332.75,332.75,329.38,329.74,81588.0
2023-07-10 09:30:00,332.0,343.24,331.2,343.04,131548.0,332.0,343.24,331.2,343.04,131548.0
2023-07-10 10:00:00,343.04,344.68,340.54,343.1,105357.0,343.04,344.68,340.54,343.1,105357.0
2023-07-10 10:30:00,343.11,344.59,342.4,342.9,59755.0,343.11,344.59,342.4,342.9,59755.0
2023-07-10 11:00:00,343.04,344.0,341.67,343.2,45073.0,343.04,344.0,341.67,343.2,45073.0
2023-07-10 11:30:00,343.23,344.45,342.82,344.24,26961.0,343.23,344.45,342.82,344.24,26961.0
2023-07-10 12:00:00,344.05,344.85,342.35,344.01,40267.0,344.05,344.85,342.35,344.01,40267.0
2023-07-10 12:30:00,344.32,344.41,343.55,343.81,28301.0,344.32,344.41,343.55,343.81,28301.0
2023-07-10 13:00:00,343.67,344.03,342.37,343.4,28422.0,343.67,344.03,342.37,343.4,28422.0
2023-07-10 13:30:00,343.17,344.37,342.75,344.1,24557.0,343.17,344.37,342.75,344.1,24557.0
2023-07-10 14:00:00,344.18,344.94,343.98,344.93,26879.0,344.18,344.94,343.98,344.93,26879.0
2023-07-10 14:30:00,344.87,345.69,344.47,345.07,38915.0,344.87,345.69,344.47,345.07,38915.0
2023-07-10 15:00:00,344.95,345.82,344.72,345.5,35262.0,344.95,345.82,344.72,345.5,35262.0
2023-07-10 15:30:00,345.5,348.46,345.37,347.37,161863.0,345.5,348.46,345.37,347.37,161863.0
2023-07-11 09:30:00,350.0,355.39,348.24,355.37,106816.0,350.0,355.39,348.24,355.37,106816.0
2023-07-11 10:00:00,355.44,358.96,355.44,358.96,73716.0,355.44,358.96,355.44,358.96,73716.0
2023-07-11 10:30:00,358.83,360.94,356.79,359.36,56361.0,358.83,360.94,356.79,359.36,56361.0
2023-07-11 11:00:00,359.69,360.91,357.62,360.16,46744.0,359.69,360.91,357.62,360.16,46744.0
2023-07-11 11:30:00,360.34,362.33,359.58,361.75,47556.0,360.34,362.33,359.58,361.75,47556.0
2023-07-11 12:00:00,362.35,365.81,361.76,365.47,52874.0,362.35,365.81,361.76,365.47,52874.0
2023-07-11 12:30:00,365.49,366.48,363.46,366.15,40911.0,365.49,366.48,363.46,366.15,40911.0
2023-07-11 13:00:00,366.08,366.4,364.16,366.38,40636.0,366.08,366.4,364.16,366.38,40636.0
2023-07-11 13:30:00,366.35,366.92,364.74,365.05,41726.0,366.35,366.92,364.74,365.05,41726.0
2023-07-11 14:00:00,365.19,365.87,362.93,364.41,41254.0,365.19,365.87,362.93,364.41,41254.0
2023-07-11 14:30:00,364.46,365.34,363.5,364.49,37406.0,364.46,365.34,363.5,364.49,37406.0
2023-07-11 15:00:00,364.52,365.31,364.15,364.88,37692.0,364.52,365.31,364.15,364.88,37692.0
2023-07-11 15:30:00,364.97,366.81,364.74,365.43,140094.0,364.97,366.81,364.74,365.43,140094.0
2023-07-12 09:30:00,373.42,373.71,365.99,368.29,119082.0,373.42,373.71,365.99,368.29,119082.0
2023-07-12 10:00:00,368.78,373.0,367.41,371.32,80524.0,368.78,373.0,367.41,371.32,80524.0
2023-07-12 10:30:00,371.86,373.43,370.31,371.76,51557.0,371.86,373.43,370.31,371.76,51557.0
2023-07-12 11:00:00,371.63,372.66,367.04,368.12,51243.0,371.63,372.66,367.04,368.12,51243.0
2023-07-12 11:30:00,368.12,368.58,366.13,366.61,43368.0,368.12,368.58,366.13,366.61,43368.0
2023-07-12 12:00:00,366.82,368.17,366.54,367.99,36643.0,366.82,368.17,366.54,367.99,36643.0
2023-07-12 12:30:00,368.51,370.34,368.15,369.82,36267.0,368.51,370.34,368.15,369.82,36267.0
2023-07-12 13:00:00,369.94,371.15,369.63,370.62,25768.0,369.94,371.15,369.63,370.62,25768.0
2023-07-12 13:30:00,370.81,372.0,370.64,371.58,29097.0,370.81,372.0,370.64,371.58,29097.0
2023-07-12 14:00:00,371.91,373.33,371.29,373.33,29881.0,371.91,373.33,371.29,373.33,29881.0
2023-07-12 14:30:00,373.29,373.37,369.49,371.13,46422.0,373.29,373.37,369.49,371.13,46422.0
2023-07-12 15:00:00,370.95,372.55,370.04,370.49,51657.0,370.95,372.55,370.04,370.49,51657.0
2023-07-12 15:30:00,370.61,372.63,369.57,370.51,98653.0,370.61,372.63,369.57,370.51,98653.0
2023-07-13 09:30:00,370.69,374.76,370.0,374.35,99401.0,370.69,374.76,370.0,374.35,99401.0
2023-07-13 10:00:00,373.64,375.33,371.8,373.4,52398.0,373.64,375.33,371.8,373.4,52398.0
2023-07-13 10:30:00,373.6,374.74,372.67,373.63,36591.0,373.6,374.74,372.67,373.63,36591.0
2023-07-13 11:00:00,373.69,375.0,373.28,373.43,57670.0,373.69,375.0,373.28,373.43,57670.0
2023-07-13 11:30:00,373.43,374.66,373.42,373.65,42719.0,373.43,374.66,373.42,373.65,42719.0
2023-07-13 12:00:00,373.66,374.18,372.67,372.83,50722.0,373.66,374.18,372.67,372.83,50722.0
2023-07-13 12:30:00,372.65,373.15,369.77,371.73,67078.0,372.65,373.15,369.77,371.73,67078.0
2023-07-13 13:00:00,371.84,373.0,370.13,370.2,36110.0,371.84,373.0,370.13,370.2,36110.0
2023-07-13 13:30:00,370.24,371.38,368.7,369.46,68089.0,370.24,371.38,368.7,369.46,68089.0
2023-07-13 14:00:00,369.2,369.62,367.51,368.32,55785.0,369.2,369.62,367.51,368.32,55785.0
2023-07-13 14:30:00,368.26,369.27,368.04,368.91,40006.0,368.26,369.27,368.04,368.91,40006.0
2023-07-13 15:00:00,369.03,370.16,368.07,369.88,87276.0,369.03,370.16,368.07,369.88,87276.0
2023-07-13 15:30:00,369.87,371.27,368.67,369.55,136607.0,369.87,371.27,368.67,369.55,136607.0
2023-07-14 09:30:00,373.0,379.25,372.01,374.86,152567.0,373.0,379.25,372.01,374.86,152567.0
2023-07-14 10:00:00,374.88,380.3,374.69,377.34,99260.0,374.88,380.3,374.69,377.34,99260.0
2023-07-14 10:30:00,376.8,377.04,373.64,374.77,68764.0,376.8,377.04,373.64,374.77,68764.0
2023-07-14 11:00:00,375.27,376.09,374.3,374.96,48252.0,375.27,376.09,374.3,374.96,48252.0
2023-07-14 11:30:00,374.99,376.85,373.37,375.16,41283.0,374.99,376.85,373.37,375.16,41283.0
2023-07-14 12:00:00,375.16,376.16,373.0,374.93,40576.0,375.16,376.16,373.0,374.93,40576.0
2023-07-14 12:30:00,375.05,378.59,374.8,378.22,42154.0,375.05,378.59,374.8,378.22,42154.0
2023-07-14 13:00:00,378.31,378.32,376.12,376.46,35888.0,378.31,378.32,376.12,376.46,35888.0
2023-07-14 13:30:00,376.5,377.65,376.02,377.18,34706.0,376.5,377.65,376.02,377.18,34706.0
2023-07-14 14:00:00,376.86,377.45,375.52,375.52,31518.0,376.86,377.45,375.52,375.52,31518.0
2023-07-14 14:30:00,375.71,377.23,375.3,376.4,38716.0,375.71,377.23,375.3,376.4,38716.0
2023-07-14 15:00:00,376.35,378.97,375.59,377.88,49854.0,376.35,378.97,375.59,377.88,49854.0
2023-07-14 15:30:00,377.93,378.87,376.78,377.06,112725.0,377.93,378.87,376.78,377.06,112725.0
2023-07-17 09:30:00,375.61,376.88,366.75,369.21,102195.0,375.61,376.88,366.75,369.21,102195.0
2023-07-17 10:00:00,369.8,370.63,366.86,368.34,50159.0,369.8,370.63,366.86,368.34,50159.0
2023-07-17 10:30:00,368.43,368.46,364.19,364.21,47488.0,368.43,368.46,364.19,364.21,47488.0
2023-07-17 11:00:00,364.33,366.07,364.1,365.5,80095.0,364.33,366.07,364.1,365.5,80095.0
2023-07-17 11:30:00,365.78,367.23,363.89,364.0,64325.0,365.78,367.23,363.89,364.0,64325.0
2023-07-17 12:00:00,363.94,365.11,363.08,364.1,50893.0,363.94,365.11,363.08,364.1,50893.0
2023-07-17 12:30:00,364.12,366.52,363.81,364.79,90395.0,364.12,366.52,363.81,364.79,90395.0
2023-07-17 13:00:00,364.79,364.94,363.88,363.97,58428.0,364.79,364.94,363.88,363.97,58428.0
2023-07-17 13:30:00,363.91,365.2,363.05,363.25,99221.0,363.91,365.2,363.05,363.25,99221.0
2023-07-17 14:00:00,363.31,364.15,362.51,363.49,19256.0,363.31,364.15,362.51,363.49,19256.0
2023-07-17 14:30:00,363.07,363.78,362.53,363.09,31179.0,363.07,363.78,362.53,363.09,31179.0
2023-07-17 15:00:00,363.25,364.43,362.88,363.46,32883.0,363.25,364.43,362.88,363.46,32883.0
2023-07-17 15:30:00,363.46,365.23,362.96,364.98,160905.0,363.46,365.23,362.96,364.98,160905.0
2023-07-18 09:30:00,366.82,370.21,365.41,369.69,40279.0,366.82,370.21,365.41,369.69,40279.0
2023-07-18 10:00:00,370.04,370.1,366.86,367.63,26223.0,370.04,370.1,366.86,367.63,26223.0
2023-07-18 10:30:00,367.59,368.93,365.03,368.93,34323.0,367.59,368.93,365.03,368.93,34323.0
2023-07-18 11:00:00,368.93,371.06,368.42,371.06,24433.0,368.93,371.06,368.42,371.06,24433.0
2023-07-18 11:30:00,371.08,371.08,368.39,369.82,12932.0,371.08,371.08,368.39,369.82,12932.0
2023-07-18 12:00:00,369.56,369.6,367.42,368.39,15584.0,369.56,369.6,367.42,368.39,15584.0
2023-07-18 12:30:00,368.28,371.21,367.63,371.15,18710.0,368.28,371.21,367.63,371.15,18710.0
2023-07-18 13:00:00,371.0,371.36,369.39,369.7,10517.0,371.0,371.36,369.39,369.7,10517.0
2023-07-18 13:30:00,369.92,370.31,369.38,369.88,7655.0,369.92,370.31,369.38,369.88,7655.0
2023-07-18 14:00:00,370.09,370.15,369.1,370.02,8737.0,370.09,370.15,369.1,370.02,8737.0
2023-07-18 14:30:00,370.04,370.5,369.13,369.82,7444.0,370.04,370.5,369.13,369.82,7444.0
2023-07-18 15:00:00,369.82,370.8,369.18,370.39,9921.0,369.82,370.8,369.18,370.39,9921.0
2023-07-18 15:30:00,370.39,370.72,369.17,369.26,52582.0,370.39,370.72,369.17,369.26,52582.0
2023-07-19 09:30:00,372.0,377.61,369.77,377.06,39114.0,372.0,377.61,369.77,377.06,39114.0
2023-07-19 10:00:00,376.16,380.46,376.16,379.89,27676.0,376.16,380.46,376.16,379.89,27676.0
2023-07-19 10:30:00,380.13,381.56,376.95,377.54,72884.0,380.13,381.56,376.95,377.54,72884.0
2023-07-19 11:00:00,377.55,378.82,377.0,378.39,17324.0,377.55,378.82,377.0,378.39,17324.0
2023-07-19 11:30:00,378.7,378.99,375.21,376.85,38695.0,378.7,378.99,375.21,376.85,38695.0
2023-07-19 12:00:00,377.12,379.27,377.0,378.11,14328.0,377.12,379.27,377.0,378.11,14328.0
2023-07-19 12:30:00,377.71,379.71,376.57,379.67,17803.0,377.71,379.71,376.57,379.67,17803.0
2023-07-19 13:00:00,379.6,380.16,378.73,380.12,18898.0,379.6,380.16,378.73,380.12,18898.0
2023-07-19 13:30:00,379.6,380.3,378.11,378.41,26142.0,379.6,380.3,378.11,378.41,26142.0
2023-07-19 14:00:00,378.6,379.32,378.04,378.19,22507.0,378.6,379.32,378.04,378.19,22507.0
2023-07-19 14:30:00,378.43,380.23,378.43,379.69,19704.0,378.43,380.23,378.43,379.69,19704.0
2023-07-19 15:00:00,379.68,380.39,379.48,379.91,19848.0,379.68,380.39,379.48,379.91,19848.0
2023-07-19 15:30:00,379.9,381.32,378.78,381.04,76143.0,379.9,381.32,378.78,381.04,76143.0
2023-07-20 09:30:00,380.42,381.05,377.0,380.53,18079.0,380.42,381.05,377.0,380.53,18079.0
2023-07-20 10:00:00,381.03,381.03,378.47,380.0,15322.0,381.03,381.03,378.47,380.0,15322.0
2023-07-20 10:30:00,380.1,382.45,377.15,381.76,29972.0,380.1,382.45,377.15,381.76,29972.0
2023-07-20 11:00:00,381.75,383.75,381.63,382.0,30546.0,381.75,383.75,381.63,382.0,30546.0
2023-07-20 11:30:00,381.92,382.84,380.57,382.08,18192.0,381.92,382.84,380.57,382.08,18192.0
2023-07-20 12:00:00,381.94,382.26,379.9,380.26,11497.0,381.94,382.26,379.9,380.26,11497.0
2023-07-20 12:30:00,380.3,380.43,378.81,379.6,16106.0,380.3,380.43,378.81,379.6,16106.0
2023-07-20 13:00:00,379.3,379.96,378.72,379.43,12050.0,379.3,379.96,378.72,379.43,12050.0
2023-07-20 13:30:00,379.53,380.12,379.0,379.81,13650.0,379.53,380.12,379.0,379.81,13650.0
2023-07-20 14:00:00,379.81,380.63,377.54,377.73,16402.0,379.81,380.63,377.54,377.73,16402.0
2023-07-20 14:30:00,377.76,378.77,377.7,378.11,11569.0,377.76,378.77,377.7,378.11,11569.0
2023-07-20 15:00:00,378.34,378.37,376.19,376.19,26064.0,378.34,378.37,376.19,376.19,26064.0
2023-07-20 15:30:00,376.41,377.73,375.79,376.97,51103.0,376.41,377.73,375.79,376.97,51103.0
2023-07-21 09:30:00,379.35,379.84,376.09,377.4,20656.0,379.35,379.84,376.09,377.4,20656.0
2023-07-21 10:00:00,376.9,379.09,374.72,377.39,17582.0,376.9,379.09,374.72,377.39,17582.0
2023-07-21 10:30:00,377.42,378.86,376.92,378.4,13373.0,377.42,378.86,376.92,378.4,13373.0
2023-07-21 11:00:00,378.36,380.43,378.16,380.39,13322.0,378.36,380.43,378.16,380.39,13322.0
2023-07-21 11:30:00,379.98,380.14,378.43,379.94,6440.0,379.98,380.14,378.43,379.94,6440.0
2023-07-21 12:00:00,379.55,379.99,378.76,378.82,8179.0,379.55,379.99,378.76,378.82,8179.0
2023-07-21 12:30:00,378.98,379.41,378.11,379.03,6447.0,378.98,379.41,378.11,379.03,6447.0
2023-07-21 13:00:00,379.31,379.99,378.68,378.92,8643.0,379.31,379.99,378.68,378.92,8643.0
2023-07-21 13:30:00,379.5,379.98,378.16,378.74,7311.0,379.5,379.98,378.16,378.74,7311.0
2023-07-21 14:00:00,378.86,378.86,377.2,377.26,11799.0,378.86,378.86,377.2,377.26,11799.0
2023-07-21 14:30:00,377.22,377.97,377.16,377.4,11950.0,377.22,377.97,377.16,377.4,11950.0
2023-07-21 15:00:00,377.32,378.0,376.53,377.7,25560.0,377.32,378.0,376.53,377.7,25560.0
2023-07-21 15:30:00,377.75,378.91,377.23,377.27,57346.0,377.75,378.91,377.23,377.27,57346.0
2023-07-24 09:30:00,378.66,382.3,377.05,377.86,18324.0,378.66,382.3,377.05,377.86,18324.0
2023-07-24 10:00:00,377.88,377.88,375.8,375.98,65349.0,377.88,377.88,375.8,375.98,65349.0
2023-07-24 10:30:00,376.04,380.41,374.93,380.41,31557.0,376.04,380.41,374.93,380.41,31557.0
2023-07-24 11:00:00,380.4,381.5,379.73,380.84,8425.0,380.4,381.5,379.73,380.84,8425.0
2023-07-24 11:30:00,380.63,381.8,380.0,381.8,7013.0,380.63,381.8,380.0,381.8,7013.0
2023-07-24 12:00:00,381.89,382.07,380.42,381.15,11206.0,381.89,382.07,380.42,381.15,11206.0
2023-07-24 12:30:00,381.09,382.49,380.99,382.43,7668.0,381.09,382.49,380.99,382.43,7668.0
2023-07-24 13:00:00,382.54,382.74,381.65,382.22,12955.0,382.54,382.74,381.65,382.22,12955.0
2023-07-24 13:30:00,382.3,384.0,382.01,384.0,6981.0,382.3,384.0,382.01,384.0,6981.0
2023-07-24 14:00:00,384.16,385.39,383.83,384.67,8793.0,384.16,385.39,383.83,384.67,8793.0
2023-07-24 14:30:00,384.77,384.94,382.69,383.12,10880.0,384.77,384.94,382.69,383.12,10880.0
2023-07-24 15:00:00,383.05,383.61,381.75,381.92,17007.0,383.05,383.61,381.75,381.92,17007.0
2023-07-24 15:30:00,382.04,382.15,380.79,381.62,55574.0,382.04,382.15,380.79,381.62,55574.0
2023-07-25 09:30:00,380.17,382.1,378.22,382.1,7698.0,380.17,382.1,378.22,382.1,7698.0
2023-07-25 10:00:00,381.93,385.76,381.78,383.81,11402.0,381.93,385.76,381.78,383.81,11402.0
2023-07-25 10:30:00,382.91,383.85,382.5,383.72,6934.0,382.91,383.85,382.5,383.72,6934.0
2023-07-25 11:00:00,382.95,382.99,381.36,381.92,4942.0,382.95,382.99,381.36,381.92,4942.0
2023-07-25 11:30:00,382.45,384.5,382.34,384.19,6744.0,382.45,384.5,382.34,384.19,6744.0
2023-07-25 12:00:00,384.31,385.41,384.09,384.82,7006.0,384.31,385.41,384.09,384.82,7006.0
2023-07-25 12:30:00,384.91,385.57,384.74,385.55,5603.0,384.91,385.57,384.74,385.55,5603.0
2023-07-25 13:00:00,385.52,385.97,385.04,385.49,6363.0,385.52,385.97,385.04,385.49,6363.0
2023-07-25 13:30:00,385.62,386.54,384.94,385.56,16905.0,385.62,386.54,384.94,385.56,16905.0
2023-07-25 14:00:00,385.36,385.85,384.82,385.85,6548.0,385.36,385.85,384.82,385.85,6548.0
2023-07-25 14:30:00,386.08,386.43,384.86,385.06,7604.0,386.08,386.43,384.86,385.06,7604.0
2023-07-25 15:00:00,385.3,386.38,384.55,386.38,15935.0,385.3,386.38,384.55,386.38,15935.0
2023-07-25 15:30:00,386.28,386.28,384.73,385.41,45004.0,386.28,386.28,384.73,385.41,45004.0
2023-07-26 09:30:00,383.8,388.12,382.7,387.0,19568.0,383.8,388.12,382.7,387.0,19568.0
2023-07-26 10:00:00,385.85,389.4,385.85,388.9,9206.0,385.85,389.4,385.85,388.9,9206.0
2023-07-26 10:30:00,389.25,389.57,386.42,386.5,12354.0,389.25,389.57,386.42,386.5,12354.0
2023-07-26 11:00:00,386.22,387.22,385.21,387.0,15990.0,386.22,387.22,385.21,387.0,15990.0
2023-07-26 11:30:00,386.49,388.0,386.11,387.65,10603.0,386.49,388.0,386.11,387.65,10603.0
2023-07-26 12:00:00,387.36,387.88,386.06,387.75,7903.0,387.36,387.88,386.06,387.75,7903.0
2023-07-26 12:30:00,387.99,388.16,386.55,386.55,6165.0,387.99,388.16,386.55,386.55,6165.0
2023-07-26 13:00:00,386.92,387.25,386.18,386.38,8706.0,386.92,387.25,386.18,386.38,8706.0
2023-07-26 13:30:00,386.18,386.68,385.92,386.01,5339.0,386.18,386.68,385.92,386.01,5339.0
2023-07-26 14:00:00,386.03,388.32,386.03,387.78,10670.0,386.03,388.32,386.03,387.78,10670.0
2023-07-26 14:30:00,388.07,391.09,388.07,390.35,17658.0,388.07,391.09,388.07,390.35,17658.0
2023-07-26 15:00:00,390.62,390.68,387.67,388.47,14669.0,390.62,390.68,387.67,388.47,14669.0
2023-07-26 15:30:00,388.52,389.97,387.79,389.96,34753.0,388.52,389.97,387.79,389.96,34753.0
2023-07-27 09:30:00,394.3,394.3,388.32,389.6,42253.0,394.3,394.3,388.32,389.6,42253.0
2023-07-27 10:00:00,390.03,390.67,385.0,385.35,29959.0,390.03,390.67,385.0,385.35,29959.0
2023-07-27 10:30:00,384.99,385.92,382.8,383.45,108026.0,384.99,385.92,382.8,383.45,108026.0
2023-07-27 11:00:00,384.0,386.43,382.77,386.2,25196.0,384.0,386.43,382.77,386.2,25196.0
2023-07-27 11:30:00,386.21,387.56,385.92,387.56,13099.0,386.21,387.56,385.92,387.56,13099.0
2023-07-27 12:00:00,387.38,389.35,387.38,388.38,12378.0,387.38,389.35,387.38,388.38,12378.0
2023-07-27 12:30:00,389.46,389.76,387.84,387.89,15531.0,389.46,389.76,387.84,387.89,15531.0
2023-07-27 13:00:00,388.31,388.48,387.49,387.5,11940.0,388.31,388.48,387.49,387.5,11940.0
2023-07-27 13:30:00,387.76,388.1,386.12,386.66,25272.0,387.76,388.1,386.12,386.66,25272.0
2023-07-27 14:00:00,386.47,386.63,382.51,382.51,23647.0,386.47,386.63,382.51,382.51,23647.0
2023-07-27 14:30:00,382.74,383.16,379.7,379.83,20215.0,382.74,383.16,379.7,379.83,20215.0
2023-07-27 15:00:00,379.8,381.73,379.25,380.74,24275.0,379.8,381.73,379.25,380.74,24275.0
2023-07-27 15:30:00,380.99,381.62,379.15,381.12,77214.0,380.99,381.62,379.15,381.12,77214.0
2023-07-28 09:30:00,386.1,386.86,382.26,384.35,15399.0,386.1,386.86,382.26,384.35,15399.0
2023-07-28 10:00:00,385.09,388.16,384.38,385.21,11442.0,385.09,388.16,384.38,385.21,11442.0
2023-07-28 10:30:00,385.61,387.27,385.46,387.27,9306.0,385.61,387.27,385.46,387.27,9306.0
2023-07-28 11:00:00,386.88,388.0,386.44,387.19,8242.0,386.88,388.0,386.44,387.19,8242.0
2023-07-28 11:30:00,386.96,387.35,385.77,386.65,17942.0,386.96,387.35,385.77,386.65,17942.0
2023-07-28 12:00:00,386.65,387.84,386.11,386.95,9944.0,386.65,387.84,386.11,386.95,9944.0
2023-07-28 12:30:00,386.97,386.98,384.85,384.93,11923.0,386.97,386.98,384.85,384.93,11923.0
2023-07-28 13:00:00,384.9,385.74,384.58,384.63,11722.0,384.9,385.74,384.58,384.63,11722.0
2023-07-28 13:30:00,384.59,386.5,384.43,386.15,16088.0,384.59,386.5,384.43,386.15,16088.0
2023-07-28 14:00:00,386.26,386.57,385.22,386.03,9167.0,386.26,386.57,385.22,386.03,9167.0
2023-07-28 14:30:00,386.28,388.27,385.89,387.61,8771.0,386.28,388.27,385.89,387.61,8771.0
2023-07-28 15:00:00,387.83,387.85,386.08,386.38,14156.0,387.83,387.85,386.08,386.38,14156.0
2023-07-28 15:30:00,386.36,387.66,385.31,387.3,42588.0,386.36,387.66,385.31,387.3,42588.0
2023-07-31 09:30:00,389.11,389.91,386.21,388.11,14723.0,389.11,389.91,386.21,388.11,14723.0
2023-07-31 10:00:00,388.18,391.52,388.14,390.29,19533.0,388.18,391.52,388.14,390.29,19533.0
2023-07-31 10:30:00,390.04,390.32,387.33,388.51,16765.0,390.04,390.32,387.33,388.51,16765.0
2023-07-31 11:00:00,388.2,389.65,388.05,388.38,5864.0,388.2,389.65,388.05,388.38,5864.0
2023-07-31 11:30:00,388.52,388.78,386.87,387.25,5454.0,388.52,388.78,386.87,387.25,5454.0
2023-07-31 12:00:00,387.33,388.22,386.51,386.99,8901.0,387.33,388.22,386.51,386.99,8901.0
2023-07-31 12:30:00,387.01,387.46,385.05,385.55,10147.0,387.01,387.46,385.05,385.55,10147.0
2023-07-31 13:00:00,385.62,385.72,383.81,384.94,15824.0,385.62,385.72,383.81,384.94,15824.0
2023-07-31 13:30:00,384.85,386.29,384.66,386.0,14000.0,384.85,386.29,384.66,386.0,14000.0
2023-07-31 14:00:00,386.28,386.28,384.82,385.35,7672.0,386.28,386.28,384.82,385.35,7672.0
2023-07-31 14:30:00,385.46,386.05,385.04,385.74,5232.0,385.46,386.05,385.04,385.74,5232.0
2023-07-31 15:00:00,385.48,385.71,384.18,384.45,6284.0,385.48,385.71,384.18,384.45,6284.0
2023-07-31 15:30:00,384.7,388.22,384.17,387.99,37920.0,384.7,388.22,384.17,387.99,37920.0
2023-08-01 09:30:00,386.9,386.9,383.59,386.4,30506.0,386.9,386.9,383.59,386.4,30506.0
2023-08-01 10:00:00,386.71,387.3,383.33,384.51,55509.0,386.71,387.3,383.33,384.51,55509.0
2023-08-01 10:30:00,384.59,386.47,383.9,385.76,21499.0,384.59,386.47,383.9,385.76,21499.0
2023-08-01 11:00:00,386.2,388.23,386.06,388.23,6932.0,386.2,388.23,386.06,388.23,6932.0
2023-08-01 11:30:00,388.56,388.88,386.91,387.0,6471.0,388.56,388.88,386.91,387.0,6471.0
2023-08-01 12:00:00,386.83,387.61,386.71,386.79,4306.0,386.83,387.61,386.71,386.79,4306.0
2023-08-01 12:30:00,386.51,388.34,386.46,387.0,10319.0,386.51,388.34,386.46,387.0,10319.0
2023-08-01 13:00:00,387.25,388.36,387.25,387.42,5879.0,387.25,388.36,387.25,387.42,5879.0
2023-08-01 13:30:00,387.54,389.29,387.33,389.23,6423.0,387.54,389.29,387.33,389.23,6423.0
2023-08-01 14:00:00,389.3,389.87,388.88,389.01,6943.0,389.3,389.87,388.88,389.01,6943.0
2023-08-01 14:30:00,389.17,389.62,388.51,388.56,6474.0,389.17,389.62,388.51,388.56,6474.0
2023-08-01 15:00:00,388.54,389.92,388.41,388.51,8632.0,388.54,389.92,388.41,388.51,8632.0
2023-08-01 15:30:00,388.54,390.33,388.28,390.17,58120.0,388.54,390.33,388.28,390.17,58120.0
2023-08-02 09:30:00,385.28,388.08,382.53,387.58,34930.0,385.28,388.08,382.53,387.58,34930.0
2023-08-02 10:00:00,387.27,388.02,383.3,385.55,19133.0,387.27,388.02,383.3,385.55,19133.0
2023-08-02 10:30:00,385.72,386.27,382.03,382.63,12173.0,385.72,386.27,382.03,382.63,12173.0
2023-08-02 11:00:00,382.22,385.16,382.21,384.92,29051.0,382.22,385.16,382.21,384.92,29051.0
2023-08-02 11:30:00,385.0,385.0,383.62,384.08,9894.0,385.0,385.0,383.62,384.08,9894.0
2023-08-02 12:00:00,383.97,384.95,382.24,384.57,11800.0,383.97,384.95,382.24,384.57,11800.0
2023-08-02 12:30:00,384.73,387.42,384.05,386.7,11303.0,384.73,387.42,384.05,386.7,11303.0
2023-08-02 13:00:00,387.0,387.68,386.35,386.81,7437.0,387.0,387.68,386.35,386.81,7437.0
2023-08-02 13:30:00,387.14,387.66,386.52,386.73,4596.0,387.14,387.66,386.52,386.73,4596.0
2023-08-02 14:00:00,386.8,387.38,386.59,386.68,3668.0,386.8,387.38,386.59,386.68,3668.0
2023-08-02 14:30:00,386.98,386.98,385.96,386.53,5759.0,386.98,386.98,385.96,386.53,5759.0
2023-08-02 15:00:00,386.74,387.59,385.47,385.53,7780.0,386.74,387.59,385.47,385.53,7780.0
2023-08-02 15:30:00,385.76,388.23,385.69,388.14,53165.0,385.76,388.23,385.69,388.14,53165.0
2023-08-03 09:30:00,388.09,394.22,386.52,393.49,26656.0,388.09,394.22,386.52,393.49,26656.0
2023-08-03 10:00:00,393.47,395.76,392.04,392.95,22411.0,393.47,395.76,392.04,392.95,22411.0
2023-08-03 10:30:00,393.25,398.2,393.25,397.59,40293.0,393.25,398.2,393.25,397.59,40293.0
2023-08-03 11:00:00,397.18,399.17,396.41,398.36,15956.0,397.18,399.17,396.41,398.36,15956.0
2023-08-03 11:30:00,398.38,400.48,397.44,399.78,20605.0,398.38,400.48,397.44,399.78,20605.0
2023-08-03 12:00:00,399.7,402.4,399.2,401.0,24666.0,399.7,402.4,399.2,401.0,24666.0
2023-08-03 12:30:00,401.05,401.85,401.03,401.45,13464.0,401.05,401.85,401.03,401.45,13464.0
2023-08-03 13:00:00,401.66,402.84,401.55,402.66,15177.0,401.66,402.84,401.55,402.66,15177.0
2023-08-03 13:30:00,402.7,406.38,401.58,401.88,58807.0,402.7,406.38,401.58,401.88,58807.0
2023-08-03 14:00:00,401.86,401.86,400.1,400.1,19280.0,401.86,401.86,400.1,400.1,19280.0
2023-08-03 14:30:00,400.07,401.13,399.3,400.67,18371.0,400.07,401.13,399.3,400.67,18371.0
2023-08-03 15:00:00,400.59,400.68,398.52,398.68,16623.0,400.59,400.68,398.52,398.68,16623.0
2023-08-03 15:30:00,398.81,400.24,398.38,399.9,60531.0,398.81,400.24,398.38,399.9,60531.0
2023-08-04 09:30:00,398.35,399.08,394.14,394.71,23988.0,398.35,399.08,394.14,394.71,23988.0
2023-08-04 10:00:00,394.32,396.31,393.76,395.19,16749.0,394.32,396.31,393.76,395.19,16749.0
2023-08-04 10:30:00,395.56,395.98,393.67,394.98,13500.0,395.56,395.98,393.67,394.98,13500.0
2023-08-04 11:00:00,395.77,395.77,393.19,394.97,13081.0,395.77,395.77,393.19,394.97,13081.0
2023-08-04 11:30:00,394.84,394.92,393.2,394.01,14595.0,394.84,394.92,393.2,394.01,14595.0
2023-08-04 12:00:00,394.27,394.78,393.52,394.23,14037.0,394.27,394.78,393.52,394.23,14037.0
2023-08-04 12:30:00,394.29,395.7,393.49,395.7,4102.0,394.29,395.7,393.49,395.7,4102.0
2023-08-04 13:00:00,395.36,397.2,395.16,397.01,6691.0,395.36,397.2,395.16,397.01,6691.0
2023-08-04 13:30:00,397.4,397.52,395.0,395.0,8516.0,397.4,397.52,395.0,395.0,8516.0
2023-08-04 14:00:00,394.78,395.2,393.63,393.63,13061.0,394.78,395.2,393.63,393.63,13061.0
2023-08-04 14:30:00,393.95,393.95,390.6,392.06,19913.0,393.95,393.95,390.6,392.06,19913.0
2023-08-04 15:00:00,392.07,392.73,391.0,391.36,12526.0,392.07,392.73,391.0,391.36,12526.0
2023-08-04 15:30:00,391.66,392.93,390.41,392.85,63507.0,391.66,392.93,390.41,392.85,63507.0
2023-08-07 09:30:00,396.24,400.08,396.02,399.2,21651.0,396.24,400.08,396.02,399.2,21651.0
2023-08-07 10:00:00,399.2,405.55,398.78,401.01,46707.0,399.2,405.55,398.78,401.01,46707.0
2023-08-07 10:30:00,401.06,401.42,398.78,399.3,21291.0,401.06,401.42,398.78,399.3,21291.0
2023-08-07 11:00:00,398.98,400.27,398.23,398.35,17147.0,398.98,400.27,398.23,398.35,17147.0
2023-08-07 11:30:00,398.1,400.32,397.42,400.21,21799.0,398.1,400.32,397.42,400.21,21799.0
2023-08-07 12:00:00,400.38,402.39,400.16,402.17,15130.0,400.38,402.39,400.16,402.17,15130.0
2023-08-07 12:30:00,401.51,402.29,401.02,402.05,16332.0,401.51,402.29,401.02,402.05,16332.0
2023-08-07 13:00:00,402.54,402.54,400.42,400.55,12577.0,402.54,402.54,400.42,400.55,12577.0
2023-08-07 13:30:00,400.63,401.71,400.47,400.57,14782.0,400.63,401.71,400.47,400.57,14782.0
2023-08-07 14:00:00,401.1,403.32,401.1,402.52,21199.0,401.1,403.32,401.1,402.52,21199.0
2023-08-07 14:30:00,402.68,404.03,402.27,404.03,18391.0,402.68,404.03,402.27,404.03,18391.0
2023-08-07 15:00:00,404.02,404.49,402.36,402.39,22285.0,404.02,404.49,402.36,402.39,22285.0
2023-08-07 15:30:00,402.5,404.01,401.5,401.83,85751.0,402.5,404.01,401.5,401.83,85751.0
2023-08-08 09:30:00,395.21,398.0,393.6,395.25,31044.0,395.21,398.0,393.6,395.25,31044.0
2023-08-08 10:00:00,395.26,396.99,394.91,396.9,6792.0,395.26,396.99,394.91,396.9,6792.0
2023-08-08 10:30:00,396.88,396.88,394.2,394.91,8571.0,396.88,396.88,394.2,394.91,8571.0
2023-08-08 11:00:00,395.19,395.19,392.06,393.31,14612.0,395.19,395.19,392.06,393.31,14612.0
2023-08-08 11:30:00,393.03,395.67,392.77,395.05,6729.0,393.03,395.67,392.77,395.05,6729.0
2023-08-08 12:00:00,395.47,395.66,394.71,394.88,5632.0,395.47,395.66,394.71,394.88,5632.0
2023-08-08 12:30:00,394.72,396.34,394.49,396.26,5915.0,394.72,396.34,394.49,396.26,5915.0
2023-08-08 13:00:00,396.3,398.18,396.29,398.09,6844.0,396.3,398.18,396.29,398.09,6844.0
2023-08-08 13:30:00,397.85,398.23,397.07,398.03,3799.0,397.85,398.23,397.07,398.03,3799.0
2023-08-08 14:00:00,398.03,398.71,397.06,398.51,9536.0,398.03,398.71,397.06,398.51,9536.0
2023-08-08 14:30:00,398.56,399.84,398.26,399.2,9702.0,398.56,399.84,398.26,399.2,9702.0
2023-08-08 15:00:00,399.3,399.81,398.71,399.4,7472.0,399.3,399.81,398.71,399.4,7472.0
2023-08-08 15:30:00,399.4,400.94,398.7,399.27,74262.0,399.4,400.94,398.7,399.27,74262.0
2023-08-09 09:30:00,402.05,403.04,398.86,400.15,51415.0,402.05,403.04,398.86,400.15,51415.0
2023-08-09 10:00:00,400.13,400.54,397.24,399.67,36191.0,400.13,400.54,397.24,399.67,36191.0
2023-08-09 10:30:00,399.66,399.72,396.09,396.88,10232.0,399.66,399.72,396.09,396.88,10232.0
2023-08-09 11:00:00,396.69,397.74,395.06,395.24,16132.0,396.69,397.74,395.06,395.24,16132.0
2023-08-09 11:30:00,395.25,395.99,391.45,392.66,18164.0,395.25,395.99,391.45,392.66,18164.0
2023-08-09 12:00:00,392.42,393.03,391.16,392.94,10325.0,392.42,393.03,391.16,392.94,10325.0
2023-08-09 12:30:00,392.73,393.83,392.68,392.92,7277.0,392.73,393.83,392.68,392.92,7277.0
2023-08-09 13:00:00,392.59,395.48,392.43,394.1,10054.0,392.59,395.48,392.43,394.1,10054.0
2023-08-09 13:30:00,394.28,395.12,393.59,394.57,13885.0,394.28,395.12,393.59,394.57,13885.0
2023-08-09 14:00:00,394.38,395.19,394.12,394.21,11139.0,394.38,395.19,394.12,394.21,11139.0
2023-08-09 14:30:00,394.09,394.23,392.76,393.13,12581.0,394.09,394.23,392.76,393.13,12581.0
2023-08-09 15:00:00,393.02,393.96,392.13,392.76,32368.0,393.02,393.96,392.13,392.76,32368.0
2023-08-09 15:30:00,392.63,392.71,389.1,390.55,137383.0,392.63,392.71,389.1,390.55,137383.0
2023-08-10 09:30:00,395.0,396.0,391.66,394.98,16734.0,395.0,396.0,391.66,394.98,16734.0
2023-08-10 10:00:00,395.06,396.05,394.24,394.85,15350.0,395.06,396.05,394.24,394.85,15350.0
2023-08-10 10:30:00,394.84,394.84,390.22,390.75,10914.0,394.84,394.84,390.22,390.75,10914.0
2023-08-10 11:00:00,390.81,391.59,388.04,389.46,29201.0,390.81,391.59,388.04,389.46,29201.0
2023-08-10 11:30:00,389.15,389.78,385.12,387.52,61077.0,389.15,389.78,385.12,387.52,61077.0
2023-08-10 12:00:00,387.09,387.61,383.5,384.53,35446.0,387.09,387.61,383.5,384.53,35446.0
2023-08-10 12:30:00,384.37,385.61,383.26,383.63,9148.0,384.37,385.61,383.26,383.63,9148.0
2023-08-10 13:00:00,383.43,384.21,382.78,383.76,16688.0,383.43,384.21,382.78,383.76,16688.0
2023-08-10 13:30:00,383.57,386.12,383.51,384.28,17215.0,383.57,386.12,383.51,384.28,17215.0
2023-08-10 14:00:00,384.58,386.58,384.37,385.48,16428.0,384.58,386.58,384.37,385.48,16428.0
2023-08-10 14:30:00,385.47,385.95,384.19,385.43,8157.0,385.47,385.95,384.19,385.43,8157.0
2023-08-10 15:00:00,384.78,384.81,383.35,383.35,10356.0,384.78,384.81,383.35,383.35,10356.0
2023-08-10 15:30:00,383.2,385.68,382.8,384.9,67365.0,383.2,385.68,382.8,384.9,67365.0
2023-08-11 09:30:00,382.09,383.82,375.9,376.46,56445.0,382.09,383.82,375.9,376.46,56445.0
2023-08-11 10:00:00,377.2,380.19,376.46,379.8,17331.0,377.2,380.19,376.46,379.8,17331.0
2023-08-11 10:30:00,379.75,380.57,376.99,377.18,20845.0,379.75,380.57,376.99,377.18,20845.0
2023-08-11 11:00:00,377.72,378.73,376.5,376.98,14534.0,377.72,378.73,376.5,376.98,14534.0
2023-08-11 11:30:00,376.73,377.0,374.68,376.63,37092.0,376.73,377.0,374.68,376.63,37092.0
2023-08-11 12:00:00,376.75,379.17,376.23,377.23,15311.0,376.75,379.17,376.23,377.23,15311.0
2023-08-11 12:30:00,377.22,378.33,374.73,374.73,17098.0,377.22,378.33,374.73,374.73,17098.0
2023-08-11 13:00:00,375.02,375.41,373.87,374.26,17322.0,375.02,375.41,373.87,374.26,17322.0
2023-08-11 13:30:00,374.35,374.42,370.75,372.16,43634.0,374.35,374.42,370.75,372.16,43634.0
2023-08-11 14:00:00,372.01,372.95,370.68,370.68,19763.0,372.01,372.95,370.68,370.68,19763.0
2023-08-11 14:30:00,370.71,370.98,369.02,369.3,19576.0,370.71,370.98,369.02,369.3,19576.0
2023-08-11 15:00:00,369.3,370.35,368.75,369.41,22925.0,369.3,370.35,368.75,369.41,22925.0
2023-08-11 15:30:00,369.43,371.94,368.77,371.57,100694.0,369.43,371.94,368.77,371.57,100694.0
2023-08-14 09:30:00,370.12,371.73,367.28,368.39,41964.0,370.12,371.73,367.28,368.39,41964.0
2023-08-14 10:00:00,368.41,373.55,368.12,369.65,21110.0,368.41,373.55,368.12,369.65,21110.0
2023-08-14 10:30:00,370.16,371.59,369.25,371.59,19777.0,370.16,371.59,369.25,371.59,19777.0
2023-08-14 11:00:00,370.36,373.49,369.97,373.48,12093.0,370.36,373.49,369.97,373.48,12093.0
2023-08-14 11:30:00,373.47,375.67,373.15,375.45,26935.0,373.47,375.67,373.15,375.45,26935.0
2023-08-14 12:00:00,375.45,376.7,374.89,375.62,13711.0,375.45,376.7,374.89,375.62,13711.0
2023-08-14 12:30:00,375.84,377.2,375.7,375.94,10556.0,375.84,377.2,375.7,375.94,10556.0
2023-08-14 13:00:00,375.87,376.93,374.86,376.93,9161.0,375.87,376.93,374.86,376.93,9161.0
2023-08-14 13:30:00,377.06,379.43,377.03,379.04,24693.0,377.06,379.43,377.03,379.04,24693.0
2023-08-14 14:00:00,379.12,381.1,378.46,380.91,16397.0,379.12,381.1,378.46,380.91,16397.0
2023-08-14 14:30:00,380.97,382.6,380.52,382.46,20642.0,380.97,382.6,380.52,382.46,20642.0
2023-08-14 15:00:00,382.46,382.65,380.46,381.17,15215.0,382.46,382.65,380.46,381.17,15215.0
2023-08-14 15:30:00,381.17,383.65,380.8,383.0,101082.0,381.17,383.65,380.8,383.0,101082.0
2023-08-15 09:30:00,380.45,380.99,374.45,375.79,20871.0,380.45,380.99,374.45,375.79,20871.0
2023-08-15 10:00:00,374.96,375.76,373.01,375.59,20665.0,374.96,375.76,373.01,375.59,20665.0
2023-08-15 10:30:00,375.92,375.93,373.98,375.08,11044.0,375.92,375.93,373.98,375.08,11044.0
2023-08-15 11:00:00,375.31,375.35,371.42,371.86,19448.0,375.31,375.35,371.42,371.86,19448.0
2023-08-15 11:30:00,371.93,373.24,371.45,373.24,18640.0,371.93,373.24,371.45,373.24,18640.0
2023-08-15 12:00:00,373.33,373.77,371.64,373.37,9462.0,373.33,373.77,371.64,373.37,9462.0
2023-08-15 12:30:00,373.18,373.35,372.26,372.26,8337.0,373.18,373.35,372.26,372.26,8337.0
2023-08-15 13:00:00,372.27,374.34,371.98,374.27,10284.0,372.27,374.34,371.98,374.27,10284.0
2023-08-15 13:30:00,374.46,374.46,372.76,373.35,7353.0,374.46,374.46,372.76,373.35,7353.0
2023-08-15 14:00:00,373.47,373.63,371.91,372.96,7979.0,373.47,373.63,371.91,372.96,7979.0
2023-08-15 14:30:00,372.73,374.28,372.73,373.56,8182.0,372.73,374.28,372.73,373.56,8182.0
2023-08-15 15:00:00,373.59,373.65,371.21,371.21,12155.0,373.59,373.65,371.21,371.21,12155.0
2023-08-15 15:30:00,370.84,374.17,370.82,373.62,60803.0,370.84,374.17,370.82,373.62,60803.0
2023-08-16 09:30:00,370.17,372.5,368.75,372.03,15360.0,370.17,372.5,368.75,372.03,15360.0
2023-08-16 10:00:00,372.07,372.07,368.86,369.98,15176.0,372.07,372.07,368.86,369.98,15176.0
2023-08-16 10:30:00,369.98,371.14,367.77,369.23,18542.0,369.98,371.14,367.77,369.23,18542.0
2023-08-16 11:00:00,369.27,371.06,368.9,370.57,11917.0,369.27,371.06,368.9,370.57,11917.0
2023-08-16 11:30:00,370.05,370.13,368.28,369.16,13022.0,370.05,370.13,368.28,369.16,13022.0
2023-08-16 12:00:00,368.84,369.31,367.46,367.75,9229.0,368.84,369.31,367.46,367.75,9229.0
2023-08-16 12:30:00,368.06,368.86,368.05,368.42,6379.0,368.06,368.86,368.05,368.42,6379.0
2023-08-16 13:00:00,368.62,369.16,366.04,368.19,10169.0,368.62,369.16,366.04,368.19,10169.0
2023-08-16 13:30:00,368.19,370.24,368.18,369.58,9370.0,368.19,370.24,368.18,369.58,9370.0
2023-08-16 14:00:00,369.57,369.57,367.41,368.99,6462.0,369.57,369.57,367.41,368.99,6462.0
2023-08-16 14:30:00,368.9,369.5,367.69,368.61,7085.0,368.9,369.5,367.69,368.61,7085.0
2023-08-16 15:00:00,368.84,368.84,365.92,365.92,15546.0,368.84,368.84,365.92,365.92,15546.0
2023-08-16 15:30:00,365.81,366.76,364.63,365.3,45129.0,365.81,366.76,364.63,365.3,45129.0
2023-08-17 09:30:00,365.99,368.19,361.77,362.6,9970.0,365.99,368.19,361.77,362.6,9970.0
2023-08-17 10:00:00,362.58,363.91,360.85,360.85,12386.0,362.58,363.91,360.85,360.85,12386.0
2023-08-17 10:30:00,361.09,362.28,359.47,362.28,22372.0,361.09,362.28,359.47,362.28,22372.0
2023-08-17 11:00:00,361.89,362.37,360.3,360.61,5007.0,361.89,362.37,360.3,360.61,5007.0
2023-08-17 11:30:00,360.0,361.7,359.77,360.33,8659.0,360.0,361.7,359.77,360.33,8659.0
2023-08-17 12:00:00,360.8,360.81,359.33,360.65,3647.0,360.8,360.81,359.33,360.65,3647.0
2023-08-17 12:30:00,360.81,360.81,359.92,360.37,6606.0,360.81,360.81,359.92,360.37,6606.0
2023-08-17 13:00:00,360.21,360.21,357.85,358.28,8515.0,360.21,360.21,357.85,358.28,8515.0
2023-08-17 13:30:00,358.18,358.9,357.01,357.5,9303.0,358.18,358.9,357.01,357.5,9303.0
2023-08-17 14:00:00,357.28,357.48,356.57,357.05,7634.0,357.28,357.48,356.57,357.05,7634.0
2023-08-17 14:30:00,357.0,357.03,355.06,356.65,19083.0,357.0,357.03,355.06,356.65,19083.0
2023-08-17 15:00:00,356.85,356.87,355.14,356.87,18651.0,356.85,356.87,355.14,356.87,18651.0
2023-08-17 15:30:00,356.86,357.45,355.08,356.63,56778.0,356.86,357.45,355.08,356.63,56778.0
2023-08-18 09:30:00,351.0,354.19,349.5,352.72,39885.0,351.0,354.19,349.5,352.72,39885.0
2023-08-18 10:00:00,352.85,355.06,352.11,353.69,52245.0,352.85,355.06,352.11,353.69,52245.0
2023-08-18 10:30:00,353.44,355.05,352.39,353.78,113705.0,353.44,355.05,352.39,353.78,113705.0
2023-08-18 11:00:00,354.69,356.64,351.91,352.59,103193.0,354.69,356.64,351.91,352.59,103193.0
2023-08-18 11:30:00,352.93,354.37,351.78,353.75,6295.0,352.93,354.37,351.78,353.75,6295.0
2023-08-18 12:00:00,353.53,354.87,353.05,353.06,8150.0,353.53,354.87,353.05,353.06,8150.0
2023-08-18 12:30:00,353.18,354.89,353.18,353.33,5509.0,353.18,354.89,353.18,353.33,5509.0
2023-08-18 13:00:00,353.62,353.81,350.59,352.69,15942.0,353.62,353.81,350.59,352.69,15942.0
2023-08-18 13:30:00,352.93,354.06,352.71,353.54,8803.0,352.93,354.06,352.71,353.54,8803.0
2023-08-18 14:00:00,353.82,355.26,353.54,353.98,16669.0,353.82,355.26,353.54,353.98,16669.0
2023-08-18 14:30:00,354.37,355.18,352.88,353.0,16911.0,354.37,355.18,352.88,353.0,16911.0
2023-08-18 15:00:00,353.28,353.76,352.51,353.36,16208.0,353.28,353.76,352.51,353.36,16208.0
2023-08-18 15:30:00,353.19,355.54,352.51,353.61,129089.0,353.19,355.54,352.51,353.61,129089.0
2023-08-21 09:30:00,354.7,355.9,351.5,352.27,25995.0,354.7,355.9,351.5,352.27,25995.0
2023-08-21 10:00:00,352.42,352.9,348.46,348.46,10052.0,352.42,352.9,348.46,348.46,10052.0
2023-08-21 10:30:00,348.13,349.31,347.57,347.57,15492.0,348.13,349.31,347.57,347.57,15492.0
2023-08-21 11:00:00,347.87,347.87,343.18,344.07,15082.0,347.87,347.87,343.18,344.07,15082.0
2023-08-21 11:30:00,344.24,345.68,344.01,345.15,18041.0,344.24,345.68,344.01,345.15,18041.0
2023-08-21 12:00:00,345.24,346.37,344.32,345.7,109242.0,345.24,346.37,344.32,345.7,109242.0
2023-08-21 12:30:00,345.52,345.52,342.47,343.02,6901.0,345.52,345.52,342.47,343.02,6901.0
2023-08-21 13:00:00,343.08,343.78,342.34,343.29,9074.0,343.08,343.78,342.34,343.29,9074.0
2023-08-21 13:30:00,343.5,345.08,343.32,343.83,14459.0,343.5,345.08,343.32,343.83,14459.0
2023-08-21 14:00:00,344.03,344.34,342.89,344.34,13907.0,344.03,344.34,342.89,344.34,13907.0
2023-08-21 14:30:00,344.28,346.74,344.22,345.88,20260.0,344.28,346.74,344.22,345.88,20260.0
2023-08-21 15:00:00,346.21,346.25,344.75,345.2,10999.0,346.21,346.25,344.75,345.2,10999.0
2023-08-21 15:30:00,345.24,346.08,344.05,344.19,77414.0,345.24,346.08,344.05,344.19,77414.0
2023-08-22 09:30:00,344.18,344.88,339.15,340.64,21272.0,344.18,344.88,339.15,340.64,21272.0
2023-08-22 10:00:00,340.68,341.88,339.97,341.23,12831.0,340.68,341.88,339.97,341.23,12831.0
2023-08-22 10:30:00,341.23,341.38,337.6,337.94,17688.0,341.23,341.38,337.6,337.94,17688.0
2023-08-22 11:00:00,337.94,338.89,336.97,338.31,26221.0,337.94,338.89,336.97,338.31,26221.0
2023-08-22 11:30:00,338.3,338.37,335.58,336.44,15144.0,338.3,338.37,335.58,336.44,15144.0
2023-08-22 12:00:00,335.88,336.34,334.64,336.34,23121.0,335.88,336.34,334.64,336.34,23121.0
2023-08-22 12:30:00,336.52,337.23,335.76,335.96,11680.0,336.52,337.23,335.76,335.96,11680.0
2023-08-22 13:00:00,335.56,336.01,334.21,334.99,12926.0,335.56,336.01,334.21,334.99,12926.0
2023-08-22 13:30:00,334.57,334.78,331.88,333.31,10213.0,334.57,334.78,331.88,333.31,10213.0
2023-08-22 14:00:00,333.39,334.11,332.66,333.63,15495.0,333.39,334.11,332.66,333.63,15495.0
2023-08-22 14:30:00,333.83,334.04,331.84,332.48,12947.0,333.83,334.04,331.84,332.48,12947.0
2023-08-22 15:00:00,332.53,335.04,332.53,334.05,17032.0,332.53,335.04,332.53,334.05,17032.0
2023-08-22 15:30:00,334.13,336.0,333.57,333.64,86463.0,334.13,336.0,333.57,333.64,86463.0
2023-08-23 09:30:00,336.05,352.91,336.05,352.64,88490.0,336.05,352.91,336.05,352.64,88490.0
2023-08-23 10:00:00,352.26,353.12,349.47,353.1,86880.0,352.26,353.12,349.47,353.1,86880.0
2023-08-23 10:30:00,353.25,355.6,352.22,355.54,51323.0,353.25,355.6,352.22,355.54,51323.0
2023-08-23 11:00:00,355.55,357.12,353.94,357.11,30325.0,355.55,357.12,353.94,357.11,30325.0
2023-08-23 11:30:00,356.87,357.6,355.7,357.17,23176.0,356.87,357.6,355.7,357.17,23176.0
2023-08-23 12:00:00,356.91,357.43,355.37,356.47,21549.0,356.91,357.43,355.37,356.47,21549.0
2023-08-23 12:30:00,356.76,361.6,356.48,360.83,37980.0,356.76,361.6,356.48,360.83,37980.0
2023-08-23 13:00:00,360.9,361.36,355.86,355.86,24730.0,360.9,361.36,355.86,355.86,24730.0
2023-08-23 13:30:00,356.86,360.96,356.86,360.51,15595.0,356.86,360.96,356.86,360.51,15595.0
2023-08-23 14:00:00,360.48,360.48,357.3,358.11,18691.0,360.48,360.48,357.3,358.11,18691.0
2023-08-23 14:30:00,358.3,359.0,357.3,358.35,14435.0,358.3,359.0,357.3,358.35,14435.0
2023-08-23 15:00:00,358.5,358.92,357.01,357.86,23655.0,358.5,358.92,357.01,357.86,23655.0
2023-08-23 15:30:00,357.83,359.29,356.62,357.32,114823.0,357.83,359.29,356.62,357.32,114823.0
2023-08-24 09:30:00,356.72,358.9,354.02,358.9,24806.0,356.72,358.9,354.02,358.9,24806.0
2023-08-24 10:00:00,358.98,359.43,355.27,356.39,7924.0,358.98,359.43,355.27,356.39,7924.0
2023-08-24 10:30:00,356.21,360.73,356.2,359.93,22779.0,356.21,360.73,356.2,359.93,22779.0
2023-08-24 11:00:00,359.99,360.19,357.19,358.54,18619.0,359.99,360.19,357.19,358.54,18619.0
2023-08-24 11:30:00,358.57,359.34,356.4,357.21,18082.0,358.57,359.34,356.4,357.21,18082.0
2023-08-24 12:00:00,357.45,357.81,355.91,356.71,26730.0,357.45,357.81,355.91,356.71,26730.0
2023-08-24 12:30:00,357.04,359.25,356.53,356.54,8123.0,357.04,359.25,356.53,356.54,8123.0
2023-08-24 13:00:00,356.48,357.18,352.52,352.81,17001.0,356.48,357.18,352.52,352.81,17001.0
2023-08-24 13:30:00,352.96,354.16,352.96,353.86,5981.0,352.96,354.16,352.96,353.86,5981.0
2023-08-24 14:00:00,353.88,354.17,352.19,352.71,6333.0,353.88,354.17,352.19,352.71,6333.0
2023-08-24 14:30:00,352.71,353.09,351.01,351.55,11317.0,352.71,353.09,351.01,351.55,11317.0
2023-08-24 15:00:00,351.5,352.69,351.2,352.68,13850.0,351.5,352.69,351.2,352.68,13850.0
2023-08-24 15:30:00,352.61,352.79,350.25,350.96,92444.0,352.61,352.79,350.25,350.96,92444.0
2023-08-25 09:30:00,353.46,353.46,348.4,351.21,9647.0,353.46,353.46,348.4,351.21,9647.0
2023-08-25 10:00:00,350.57,351.8,345.89,346.38,18791.0,350.57,351.8,345.89,346.38,18791.0
2023-08-25 10:30:00,345.64,346.79,341.19,341.55,9324.0,345.64,346.79,341.19,341.55,9324.0
2023-08-25 11:00:00,341.55,343.18,340.21,342.22,20591.0,341.55,343.18,340.21,342.22,20591.0
2023-08-25 11:30:00,342.58,343.0,338.48,339.69,73336.0,342.58,343.0,338.48,339.69,73336.0
2023-08-25 12:00:00,339.38,340.82,339.37,340.21,28113.0,339.38,340.82,339.37,340.21,28113.0
2023-08-25 12:30:00,340.2,340.88,339.8,340.56,59669.0,340.2,340.88,339.8,340.56,59669.0
2023-08-25 13:00:00,340.69,341.92,339.5,340.0,20032.0,340.69,341.92,339.5,340.0,20032.0
2023-08-25 13:30:00,339.81,339.81,337.82,339.24,17106.0,339.81,339.81,337.82,339.24,17106.0
2023-08-25 14:00:00,339.74,341.03,339.63,340.65,14415.0,339.74,341.03,339.63,340.65,14415.0
2023-08-25 14:30:00,340.65,340.66,338.04,338.06,18228.0,340.65,340.66,338.04,338.06,18228.0
2023-08-25 15:00:00,338.27,338.55,336.53,338.18,15659.0,338.27,338.55,336.53,338.18,15659.0
2023-08-25 15:30:00,337.94,339.73,337.48,338.73,76527.0,337.94,339.73,337.48,338.73,76527.0
2023-08-28 09:30:00,340.23,347.08,340.23,346.01,14097.0,340.23,347.08,340.23,346.01,14097.0
2023-08-28 10:00:00,346.11,346.11,344.01,345.88,4793.0,346.11,346.11,344.01,345.88,4793.0
2023-08-28 10:30:00,345.64,347.11,344.81,346.8,19591.0,345.64,347.11,344.81,346.8,19591.0
2023-08-28 11:00:00,347.78,347.99,346.3,346.49,6193.0,347.78,347.99,346.3,346.49,6193.0
2023-08-28 11:30:00,346.32,346.48,344.31,344.31,7690.0,346.32,346.48,344.31,344.31,7690.0
2023-08-28 12:00:00,344.19,345.87,344.19,344.38,5985.0,344.19,345.87,344.19,344.38,5985.0
2023-08-28 12:30:00,344.73,346.72,344.58,346.72,9897.0,344.73,346.72,344.58,346.72,9897.0
2023-08-28 13:00:00,347.12,347.48,346.1,346.8,3958.0,347.12,347.48,346.1,346.8,3958.0
2023-08-28 13:30:00,346.98,347.1,346.02,346.44,16927.0,346.98,347.1,346.02,346.44,16927.0
2023-08-28 14:00:00,346.46,346.51,345.01,346.12,8332.0,346.46,346.51,345.01,346.12,8332.0
2023-08-28 14:30:00,345.69,347.34,345.41,347.34,7553.0,345.69,347.34,345.41,347.34,7553.0
2023-08-28 15:00:00,347.03,347.85,346.55,347.03,9104.0,347.03,347.85,346.55,347.03,9104.0
2023-08-28 15:30:00,347.13,348.73,346.61,346.81,36221.0,347.13,348.73,346.61,346.81,36221.0
2023-08-29 09:30:00,346.83,349.88,346.53,348.87,6474.0,346.83,349.88,346.53,348.87,6474.0
2023-08-29 10:00:00,348.93,351.3,348.93,350.37,5858.0,348.93,351.3,348.93,350.37,5858.0
2023-08-29 10:30:00,350.54,353.76,350.53,352.94,21619.0,350.54,353.76,350.53,352.94,21619.0
2023-08-29 11:00:00,353.11,353.36,352.2,352.66,5057.0,353.11,353.36,352.2,352.66,5057.0
2023-08-29 11:30:00,353.07,355.14,353.05,354.46,5319.0,353.07,355.14,353.05,354.46,5319.0
2023-08-29 12:00:00,354.5,356.27,354.5,356.11,7160.0,354.5,356.27,354.5,356.11,7160.0
2023-08-29 12:30:00,355.86,357.62,355.75,357.2,8753.0,355.86,357.62,355.75,357.2,8753.0
2023-08-29 13:00:00,356.99,357.87,356.41,356.63,10661.0,356.99,357.87,356.41,356.63,10661.0
2023-08-29 13:30:00,356.75,356.88,354.33,354.95,4844.0,356.75,356.88,354.33,354.95,4844.0
2023-08-29 14:00:00,354.8,356.11,354.68,356.11,2897.0,354.8,356.11,354.68,356.11,2897.0
2023-08-29 14:30:00,356.44,356.49,355.47,355.53,3212.0,356.44,356.49,355.47,355.53,3212.0
2023-08-29 15:00:00,355.5,355.59,354.73,355.4,9017.0,355.5,355.59,354.73,355.4,9017.0
2023-08-29 15:30:00,355.19,355.38,353.9,355.08,40456.0,355.19,355.38,353.9,355.08,40456.0
2023-08-30 09:30:00,351.41,354.59,351.0,353.25,12236.0,351.41,354.59,351.0,353.25,12236.0
2023-08-30 10:00:00,353.26,356.67,351.05,352.2,8679.0,353.26,356.67,351.05,352.2,8679.0
2023-08-30 10:30:00,353.01,354.5,352.93,353.69,10864.0,353.01,354.5,352.93,353.69,10864.0
2023-08-30 11:00:00,353.55,355.88,353.26,355.17,4944.0,353.55,355.88,353.26,355.17,4944.0
2023-08-30 11:30:00,355.42,356.23,354.94,356.13,2867.0,355.42,356.23,354.94,356.13,2867.0
2023-08-30 12:00:00,355.8,357.49,355.53,356.39,7338.0,355.8,357.49,355.53,356.39,7338.0
2023-08-30 12:30:00,356.16,357.86,356.15,357.86,6941.0,356.16,357.86,356.15,357.86,6941.0
2023-08-30 13:00:00,357.55,357.8,357.21,357.26,2000.0,357.55,357.8,357.21,357.26,2000.0
2023-08-30 13:30:00,357.11,357.42,356.64,357.05,11442.0,357.11,357.42,356.64,357.05,11442.0
2023-08-30 14:00:00,357.09,357.09,356.01,356.92,5964.0,357.09,357.09,356.01,356.92,5964.0
2023-08-30 14:30:00,357.09,358.2,356.79,358.19,3984.0,357.09,358.2,356.79,358.19,3984.0
2023-08-30 15:00:00,358.76,359.14,357.23,357.72,11585.0,358.76,359.14,357.23,357.72,11585.0
2023-08-30 15:30:00,358.05,358.08,355.86,356.4,48586.0,358.05,358.08,355.86,356.4,48586.0
2023-08-31 09:30:00,357.85,362.15,355.4,362.15,22600.0,357.85,362.15,355.4,362.15,22600.0
2023-08-31 10:00:00,361.54,363.43,361.49,363.02,15644.0,361.54,363.43,361.49,363.02,15644.0
2023-08-31 10:30:00,362.7,364.5,362.28,364.36,13238.0,362.7,364.5,362.28,364.36,13238.0
2023-08-31 11:00:00,363.78,365.64,363.73,364.68,19150.0,363.78,365.64,363.73,364.68,19150.0
2023-08-31 11:30:00,364.5,365.02,362.99,364.78,15076.0,364.5,365.02,362.99,364.78,15076.0
2023-08-31 12:00:00,364.63,366.85,364.4,365.84,15071.0,364.63,366.85,364.4,365.84,15071.0
2023-08-31 12:30:00,365.68,365.89,364.04,364.45,9567.0,365.68,365.89,364.04,364.45,9567.0
2023-08-31 13:00:00,364.72,365.47,364.57,364.64,3769.0,364.72,365.47,364.57,364.64,3769.0
2023-08-31 13:30:00,365.12,365.14,363.55,363.91,8326.0,365.12,365.14,363.55,363.91,8326.0
2023-08-31 14:00:00,364.22,365.86,364.22,365.39,7028.0,364.22,365.86,364.22,365.39,7028.0
2023-08-31 14:30:00,365.68,366.25,364.9,365.27,9158.0,365.68,366.25,364.9,365.27,9158.0
2023-08-31 15:00:00,365.37,365.88,364.85,365.42,10235.0,365.37,365.88,364.85,365.42,10235.0
2023-08-31 15:30:00,365.64,366.47,364.24,365.19,75674.0,365.64,366.47,364.24,365.19,75674.0
2023-09-01 09:30:00,371.49,373.88,368.84,372.1,58639.0,371.49,373.88,368.84,372.1,58639.0
2023-09-01 10:00:00,372.0,375.94,371.32,375.09,37932.0,372.0,375.94,371.32,375.09,37932.0
2023-09-01 10:30:00,374.7,375.64,374.17,375.47,6166.0,374.7,375.64,374.17,375.47,6166.0
2023-09-01 11:00:00,375.56,378.68,374.1,378.6,21193.0,375.56,378.68,374.1,378.6,21193.0
2023-09-01 11:30:00,378.32,378.72,377.07,377.63,11518.0,378.32,378.72,377.07,377.63,11518.0
2023-09-01 12:00:00,377.48,378.75,377.48,378.56,13027.0,377.48,378.75,377.48,378.56,13027.0
2023-09-01 12:30:00,378.04,379.61,378.03,378.99,13234.0,378.04,379.61,378.03,378.99,13234.0
2023-09-01 13:00:00,378.88,381.05,378.88,380.45,17774.0,378.88,381.05,378.88,380.45,17774.0
2023-09-01 13:30:00,380.55,381.0,379.04,380.66,21519.0,380.55,381.0,379.04,380.66,21519.0
2023-09-01 14:00:00,380.46,380.59,379.33,379.74,27895.0,380.46,380.59,379.33,379.74,27895.0
2023-09-01 14:30:00,379.74,381.06,378.5,380.98,27188.0,379.74,381.06,378.5,380.98,27188.0
2023-09-01 15:00:00,380.82,381.7,379.76,380.79,18455.0,380.82,381.7,379.76,380.79,18455.0
2023-09-01 15:30:00,380.83,381.41,379.26,381.05,133400.0,380.83,381.41,379.26,381.05,133400.0
2023-09-05 09:30:00,378.39,380.88,375.0,377.48,143926.0,378.39,380.88,375.0,377.48,143926.0
2023-09-05 10:00:00,377.48,383.42,377.14,382.25,51276.0,377.48,383.42,377.14,382.25,51276.0
2023-09-05 10:30:00,382.09,383.8,380.79,383.26,15154.0,382.09,383.8,380.79,383.26,15154.0
2023-09-05 11:00:00,383.22,386.89,383.21,385.91,30400.0,383.22,386.89,383.21,385.91,30400.0
2023-09-05 11:30:00,385.89,386.46,384.43,385.78,18178.0,385.89,386.46,384.43,385.78,18178.0
2023-09-05 12:00:00,385.22,385.57,383.22,384.86,12517.0,385.22,385.57,383.22,384.86,12517.0
2023-09-05 12:30:00,384.85,386.79,384.85,385.84,26614.0,384.85,386.79,384.85,385.84,26614.0
2023-09-05 13:00:00,385.99,386.02,383.73,384.38,22726.0,385.99,386.02,383.73,384.38,22726.0
2023-09-05 13:30:00,384.34,386.94,384.23,386.1,13658.0,384.34,386.94,384.23,386.1,13658.0
2023-09-05 14:00:00,386.19,386.64,385.46,386.08,12957.0,386.19,386.64,385.46,386.08,12957.0
2023-09-05 14:30:00,386.23,387.63,385.55,387.53,16509.0,386.23,387.63,385.55,387.53,16509.0
2023-09-05 15:00:00,387.41,388.48,386.43,388.46,42090.0,387.41,388.48,386.43,388.46,42090.0
2023-09-05 15:30:00,388.22,388.35,385.21,385.87,103004.0,388.22,388.35,385.21,385.87,103004.0
2023-09-06 09:30:00,381.63,384.42,377.0,377.0,19890.0,381.63,384.42,377.0,377.0,19890.0
2023-09-06 10:00:00,376.82,377.01,370.36,370.63,42060.0,376.82,377.01,370.36,370.63,42060.0
2023-09-06 10:30:00,370.04,370.6,367.07,368.67,41793.0,370.04,370.6,367.07,368.67,41793.0
2023-09-06 11:00:00,368.58,368.58,365.3,367.19,26605.0,368.58,368.58,365.3,367.19,26605.0
2023-09-06 11:30:00,367.06,367.58,365.01,365.59,29893.0,367.06,367.58,365.01,365.59,29893.0
2023-09-06 12:00:00,365.36,365.72,363.6,363.85,22901.0,365.36,365.72,363.6,363.85,22901.0
2023-09-06 12:30:00,363.75,363.75,361.73,362.81,17110.0,363.75,363.75,361.73,362.81,17110.0
2023-09-06 13:00:00,362.97,365.52,362.66,364.95,13856.0,362.97,365.52,362.66,364.95,13856.0
2023-09-06 13:30:00,364.47,365.93,364.04,365.0,15825.0,364.47,365.93,364.04,365.0,15825.0
2023-09-06 14:00:00,365.43,369.3,365.01,368.96,17294.0,365.43,369.3,365.01,368.96,17294.0
2023-09-06 14:30:00,369.28,370.58,368.97,370.58,14161.0,369.28,370.58,368.97,370.58,14161.0
2023-09-06 15:00:00,370.62,374.16,370.1,373.89,24868.0,370.62,374.16,370.1,373.89,24868.0
2023-09-06 15:30:00,373.56,374.23,372.44,373.8,70487.0,373.56,374.23,372.44,373.8,70487.0
2023-09-07 09:30:00,370.26,371.01,366.85,367.8,20968.0,370.26,371.01,366.85,367.8,20968.0
2023-09-07 10:00:00,367.53,371.14,367.39,368.69,22012.0,367.53,371.14,367.39,368.69,22012.0
2023-09-07 10:30:00,368.32,371.11,366.35,369.81,22356.0,368.32,371.11,366.35,369.81,22356.0
2023-09-07 11:00:00,369.85,370.61,366.59,367.48,29540.0,369.85,370.61,366.59,367.48,29540.0
2023-09-07 11:30:00,367.48,372.4,367.46,371.19,15725.0,367.48,372.4,367.46,371.19,15725.0
2023-09-07 12:00:00,371.38,372.35,369.25,369.31,22596.0,371.38,372.35,369.25,369.31,22596.0
2023-09-07 12:30:00,369.72,370.92,368.44,370.69,24044.0,369.72,370.92,368.44,370.69,24044.0
2023-09-07 13:00:00,370.49,371.82,370.35,371.22,26961.0,370.49,371.82,370.35,371.22,26961.0
2023-09-07 13:30:00,371.22,371.4,369.74,370.05,28834.0,371.22,371.4,369.74,370.05,28834.0
2023-09-07 14:00:00,370.21,371.56,368.85,369.28,28475.0,370.21,371.56,368.85,369.28,28475.0
2023-09-07 14:30:00,369.28,370.2,368.18,370.0,19394.0,369.28,370.2,368.18,370.0,19394.0
2023-09-07 15:00:00,369.99,371.48,368.77,369.59,29395.0,369.99,371.48,368.77,369.59,29395.0
2023-09-07 15:30:00,369.71,370.92,367.7,368.92,151174.0,369.71,370.92,367.7,368.92,151174.0
2023-09-08 09:30:00,336.0,346.2,328.01,334.15,648387.0,336.0,346.2,328.01,334.15,648387.0
2023-09-08 10:00:00,333.93,334.15,324.5,324.72,399349.0,333.93,334.15,324.5,324.72,399349.0
2023-09-08 10:30:00,324.63,327.3,322.01,324.51,233259.0,324.63,327.3,322.01,324.51,233259.0
2023-09-08 11:00:00,324.6,325.8,320.02,321.0,181120.0,324.6,325.8,320.02,321.0,181120.0
2023-09-08 11:30:00,320.88,321.33,317.0,318.9,250755.0,320.88,321.33,317.0,318.9,250755.0
2023-09-08 12:00:00,319.0,319.17,315.71,316.33,178275.0,319.0,319.17,315.71,316.33,178275.0
2023-09-08 12:30:00,316.14,317.06,314.08,314.21,114252.0,316.14,317.06,314.08,314.21,114252.0
2023-09-08 13:00:00,314.16,314.49,310.82,313.04,263529.0,314.16,314.49,310.82,313.04,263529.0
2023-09-08 13:30:00,312.77,316.21,311.21,315.1,195434.0,312.77,316.21,311.21,315.1,195434.0
2023-09-08 14:00:00,315.19,315.19,311.39,314.38,87119.0,315.19,315.19,311.39,314.38,87119.0
2023-09-08 14:30:00,314.1,314.27,309.54,310.3,109270.0,314.1,314.27,309.54,310.3,109270.0
2023-09-08 15:00:00,310.3,311.04,309.22,309.99,143947.0,310.3,311.04,309.22,309.99,143947.0
2023-09-08 15:30:00,309.86,311.2,309.0,310.94,388160.0,309.86,311.2,309.0,310.94,388160.0
2023-09-11 09:30:00,313.21,319.0,311.02,311.5,189721.0,313.21,319.0,311.02,311.5,189721.0
2023-09-11 10:00:00,311.84,313.83,310.55,312.62,44558.0,311.84,313.83,310.55,312.62,44558.0
2023-09-11 10:30:00,312.98,312.98,309.58,309.95,40299.0,312.98,312.98,309.58,309.95,40299.0
2023-09-11 11:00:00,309.88,315.71,309.88,314.79,39881.0,309.88,315.71,309.88,314.79,39881.0
2023-09-11 11:30:00,314.61,316.7,313.82,316.67,29852.0,314.61,316.7,313.82,316.67,29852.0
2023-09-11 12:00:00,316.55,316.55,313.21,316.17,18381.0,316.55,316.55,313.21,316.17,18381.0
2023-09-11 12:30:00,316.32,318.33,315.94,317.13,59209.0,316.32,318.33,315.94,317.13,59209.0
2023-09-11 13:00:00,317.11,320.07,317.11,319.31,45422.0,317.11,320.07,317.11,319.31,45422.0
2023-09-11 13:30:00,319.2,321.23,319.2,320.68,65899.0,319.2,321.23,319.2,320.68,65899.0
2023-09-11 14:00:00,320.4,320.67,318.17,318.95,25617.0,320.4,320.67,318.17,318.95,25617.0
2023-09-11 14:30:00,319.0,319.25,316.18,318.28,31548.0,319.0,319.25,316.18,318.28,31548.0
2023-09-11 15:00:00,318.07,319.08,316.72,317.81,38551.0,318.07,319.08,316.72,317.81,38551.0
2023-09-11 15:30:00,317.95,318.55,314.96,316.78,119408.0,317.95,318.55,314.96,316.78,119408.0
2023-09-12 09:30:00,314.96,316.05,310.05,314.28,44949.0,314.96,316.05,310.05,314.28,44949.0
2023-09-12 10:00:00,314.36,315.5,312.82,312.82,24016.0,314.36,315.5,312.82,312.82,24016.0
2023-09-12 10:30:00,312.77,313.52,309.19,309.39,39548.0,312.77,313.52,309.19,309.39,39548.0
2023-09-12 11:00:00,309.4,310.5,308.47,310.16,35102.0,309.4,310.5,308.47,310.16,35102.0
2023-09-12 11:30:00,310.15,313.29,309.82,311.78,18102.0,310.15,313.29,309.82,311.78,18102.0
2023-09-12 12:00:00,312.12,312.84,311.46,312.1,12267.0,312.12,312.84,311.46,312.1,12267.0
2023-09-12 12:30:00,311.91,312.17,310.84,311.15,14077.0,311.91,312.17,310.84,311.15,14077.0
2023-09-12 13:00:00,311.43,311.8,310.46,311.45,9954.0,311.43,311.8,310.46,311.45,9954.0
2023-09-12 13:30:00,311.89,312.14,310.72,310.72,11733.0,311.89,312.14,310.72,310.72,11733.0
2023-09-12 14:00:00,310.5,310.98,309.86,310.0,14542.0,310.5,310.98,309.86,310.0,14542.0
2023-09-12 14:30:00,309.98,310.09,308.75,309.29,9795.0,309.98,310.09,308.75,309.29,9795.0
2023-09-12 15:00:00,309.12,309.5,308.22,308.5,17531.0,309.12,309.5,308.22,308.5,17531.0
2023-09-12 15:30:00,308.78,309.13,306.55,307.37,134631.0,308.78,309.13,306.55,307.37,134631.0
2023-09-13 09:30:00,305.15,308.51,304.35,305.95,38323.0,305.15,308.51,304.35,305.95,38323.0
2023-09-13 10:00:00,305.54,305.94,303.3,305.01,26410.0,305.54,305.94,303.3,305.01,26410.0
2023-09-13 10:30:00,305.0,306.34,304.52,305.5,25557.0,305.0,306.34,304.52,305.5,25557.0
2023-09-13 11:00:00,305.8,306.92,303.83,304.6,18969.0,305.8,306.92,303.83,304.6,18969.0
2023-09-13 11:30:00,304.63,305.52,303.83,304.7,13567.0,304.63,305.52,303.83,304.7,13567.0
2023-09-13 12:00:00,304.7,306.72,304.53,306.0,10011.0,304.7,306.72,304.53,306.0,10011.0
2023-09-13 12:30:00,306.3,307.24,305.81,307.13,8017.0,306.3,307.24,305.81,307.13,8017.0
2023-09-13 13:00:00,306.68,308.73,306.67,308.05,7714.0,306.68,308.73,306.67,308.05,7714.0
2023-09-13 13:30:00,307.72,307.72,306.28,306.28,5696.0,307.72,307.72,306.28,306.28,5696.0
2023-09-13 14:00:00,306.26,307.89,306.12,307.89,9514.0,306.26,307.89,306.12,307.89,9514.0
2023-09-13 14:30:00,307.82,308.08,306.42,307.0,10377.0,307.82,308.08,306.42,307.0,10377.0
2023-09-13 15:00:00,306.55,308.03,306.48,308.02,15722.0,306.55,308.03,306.48,308.02,15722.0
2023-09-13 15:30:00,307.84,310.56,307.62,310.56,102712.0,307.84,310.56,307.62,310.56,102712.0
2023-09-14 09:30:00,307.14,311.43,304.96,306.54,57001.0,307.14,311.43,304.96,306.54,57001.0
2023-09-14 10:00:00,306.65,308.18,305.04,308.18,14279.0,306.65,308.18,305.04,308.18,14279.0
2023-09-14 10:30:00,308.56,311.72,308.07,311.17,12182.0,308.56,311.72,308.07,311.17,12182.0
2023-09-14 11:00:00,310.91,311.31,309.69,310.0,9775.0,310.91,311.31,309.69,310.0,9775.0
2023-09-14 11:30:00,310.24,310.84,308.53,308.53,17538.0,310.24,310.84,308.53,308.53,17538.0
2023-09-14 12:00:00,308.6,309.18,307.57,307.91,18672.0,308.6,309.18,307.57,307.91,18672.0
2023-09-14 12:30:00,307.81,307.88,306.36,306.63,9355.0,307.81,307.88,306.36,306.63,9355.0
2023-09-14 13:00:00,306.68,307.96,306.63,307.3,14092.0,306.68,307.96,306.63,307.3,14092.0
2023-09-14 13:30:00,307.41,307.42,304.94,305.29,22746.0,307.41,307.42,304.94,305.29,22746.0
2023-09-14 14:00:00,305.35,305.61,304.49,304.65,28810.0,305.35,305.61,304.49,304.65,28810.0
2023-09-14 14:30:00,304.36,305.84,304.36,305.76,17093.0,304.36,305.84,304.36,305.76,17093.0
2023-09-14 15:00:00,306.0,306.48,305.48,305.9,24421.0,306.0,306.48,305.48,305.9,24421.0
2023-09-14 15:30:00,305.88,307.68,305.83,306.92,79005.0,305.88,307.68,305.83,306.92,79005.0
2023-09-15 09:30:00,304.7,305.44,301.67,303.36,26680.0,304.7,305.44,301.67,303.36,26680.0
2023-09-15 10:00:00,303.8,304.29,302.36,302.38,11470.0,303.8,304.29,302.36,302.38,11470.0
2023-09-15 10:30:00,302.78,303.55,301.76,303.06,19723.0,302.78,303.55,301.76,303.06,19723.0
2023-09-15 11:00:00,303.04,303.9,302.27,303.17,16465.0,303.04,303.9,302.27,303.17,16465.0
2023-09-15 11:30:00,303.52,305.16,303.23,304.15,18163.0,303.52,305.16,303.23,304.15,18163.0
2023-09-15 12:00:00,304.16,305.1,303.32,303.96,10025.0,304.16,305.1,303.32,303.96,10025.0
2023-09-15 12:30:00,303.87,303.93,301.05,301.66,19832.0,303.87,303.93,301.05,301.66,19832.0
2023-09-15 13:00:00,301.54,302.05,300.73,302.05,23331.0,301.54,302.05,300.73,302.05,23331.0
2023-09-15 13:30:00,302.05,304.38,301.5,304.11,26739.0,302.05,304.38,301.5,304.11,26739.0
2023-09-15 14:00:00,304.11,305.42,302.64,302.82,27407.0,304.11,305.42,302.64,302.82,27407.0
2023-09-15 14:30:00,302.58,303.24,301.92,302.76,7600.0,302.58,303.24,301.92,302.76,7600.0
2023-09-15 15:00:00,302.66,303.7,302.37,303.39,10712.0,302.66,303.7,302.37,303.39,10712.0
2023-09-15 15:30:00,303.3,303.93,302.0,303.74,70319.0,303.3,303.93,302.0,303.74,70319.0
2023-09-18 09:30:00,301.8,302.15,298.36,300.37,37932.0,301.8,302.15,298.36,300.37,37932.0
2023-09-18 10:00:00,300.73,301.5,299.28,299.47,17916.0,300.73,301.5,299.28,299.47,17916.0
2023-09-18 10:30:00,299.42,300.52,298.57,300.52,11635.0,299.42,300.52,298.57,300.52,11635.0
2023-09-18 11:00:00,300.69,301.1,299.81,300.14,5500.0,300.69,301.1,299.81,300.14,5500.0
2023-09-18 11:30:00,300.08,300.92,298.1,298.46,22699.0,300.08,300.92,298.1,298.46,22699.0
2023-09-18 12:00:00,298.47,298.98,297.17,297.82,27088.0,298.47,298.98,297.17,297.82,27088.0
2023-09-18 12:30:00,297.83,298.26,297.3,297.77,13609.0,297.83,298.26,297.3,297.77,13609.0
2023-09-18 13:00:00,297.94,298.16,295.56,296.63,18618.0,297.94,298.16,295.56,296.63,18618.0
2023-09-18 13:30:00,296.74,296.8,295.15,295.2,13433.0,296.74,296.8,295.15,295.2,13433.0
2023-09-18 14:00:00,295.28,296.53,294.44,294.81,23543.0,295.28,296.53,294.44,294.81,23543.0
2023-09-18 14:30:00,294.76,295.1,293.35,293.58,22908.0,294.76,295.1,293.35,293.58,22908.0
2023-09-18 15:00:00,293.47,294.17,292.78,292.95,30818.0,293.47,294.17,292.78,292.95,30818.0
2023-09-18 15:30:00,293.02,293.9,290.83,292.46,213272.0,293.02,293.9,290.83,292.46,213272.0
2023-09-19 09:30:00,291.9,292.52,287.7,288.23,41693.0,291.9,292.52,287.7,288.23,41693.0
2023-09-19 10:00:00,288.91,288.97,286.54,286.98,21134.0,288.91,288.97,286.54,286.98,21134.0
2023-09-19 10:30:00,286.81,289.29,286.66,287.71,27149.0,286.81,289.29,286.66,287.71,27149.0
2023-09-19 11:00:00,288.13,289.81,287.69,289.59,10622.0,288.13,289.81,287.69,289.59,10622.0
2023-09-19 11:30:00,289.6,290.5,289.21,289.21,18638.0,289.6,290.5,289.21,289.21,18638.0
2023-09-19 12:00:00,289.22,291.13,289.13,290.14,18532.0,289.22,291.13,289.13,290.14,18532.0
2023-09-19 12:30:00,289.87,290.25,288.99,289.61,8766.0,289.87,290.25,288.99,289.61,8766.0
2023-09-19 13:00:00,289.49,290.62,289.45,289.67,15341.0,289.49,290.62,289.45,289.67,15341.0
2023-09-19 13:30:00,289.86,291.82,288.66,291.63,27772.0,289.86,291.82,288.66,291.63,27772.0
2023-09-19 14:00:00,291.42,292.0,291.03,291.41,19043.0,291.42,292.0,291.03,291.41,19043.0
2023-09-19 14:30:00,291.65,292.83,290.86,290.86,20300.0,291.65,292.83,290.86,290.86,20300.0
2023-09-19 15:00:00,290.76,291.06,289.65,291.06,18380.0,290.76,291.06,289.65,291.06,18380.0
2023-09-19 15:30:00,290.94,291.03,289.31,289.85,55466.0,290.94,291.03,289.31,289.85,55466.0
2023-09-20 09:30:00,292.88,294.95,290.86,294.28,36760.0,292.88,294.95,290.86,294.28,36760.0
2023-09-20 10:00:00,293.36,294.21,291.96,292.98,17894.0,293.36,294.21,291.96,292.98,17894.0
2023-09-20 10:30:00,292.52,293.45,291.0,292.12,10589.0,292.52,293.45,291.0,292.12,10589.0
2023-09-20 11:00:00,292.49,292.69,291.41,291.51,6987.0,292.49,292.69,291.41,291.51,6987.0
2023-09-20 11:30:00,291.77,293.0,291.56,292.92,4523.0,291.77,293.0,291.56,292.92,4523.0
2023-09-20 12:00:00,292.92,293.8,292.91,293.58,6209.0,292.92,293.8,292.91,293.58,6209.0
2023-09-20 12:30:00,293.55,293.66,292.81,293.14,7550.0,293.55,293.66,292.81,293.14,7550.0
2023-09-20 13:00:00,292.96,293.38,292.61,292.71,4377.0,292.96,293.38,292.61,292.71,4377.0
2023-09-20 13:30:00,292.5,292.5,291.01,291.78,8200.0,292.5,292.5,291.01,291.78,8200.0
2023-09-20 14:00:00,291.46,292.33,290.29,292.0,12951.0,291.46,292.33,290.29,292.0,12951.0
2023-09-20 14:30:00,291.94,292.79,289.37,289.38,9815.0,291.94,292.79,289.37,289.38,9815.0
2023-09-20 15:00:00,289.45,290.25,287.55,288.42,25321.0,289.45,290.25,287.55,288.42,25321.0
2023-09-20 15:30:00,288.11,288.11,285.76,286.86,79227.0,288.11,288.11,285.76,286.86,79227.0
2023-09-21 09:30:00,283.5,283.5,276.13,276.93,252198.0,283.5,283.5,276.13,276.93,252198.0
2023-09-21 10:00:00,277.05,278.98,275.5,276.35,81796.0,277.05,278.98,275.5,276.35,81796.0
2023-09-21 10:30:00,276.39,277.68,274.48,274.49,64205.0,276.39,277.68,274.48,274.49,64205.0
2023-09-21 11:00:00,274.75,275.46,272.81,273.48,32495.0,274.75,275.46,272.81,273.48,32495.0
2023-09-21 11:30:00,273.44,274.85,273.28,273.65,31304.0,273.44,274.85,273.28,273.65,31304.0
2023-09-21 12:00:00,273.43,274.34,273.19,273.8,19917.0,273.43,274.34,273.19,273.8,19917.0
2023-09-21 12:30:00,273.7,274.4,273.07,273.45,20437.0,273.7,274.4,273.07,273.45,20437.0
2023-09-21 13:00:00,273.4,275.21,272.62,275.17,35030.0,273.4,275.21,272.62,275.17,35030.0
2023-09-21 13:30:00,275.05,276.13,274.49,276.0,33192.0,275.05,276.13,274.49,276.0,33192.0
2023-09-21 14:00:00,275.93,276.19,274.34,274.34,15862.0,275.93,276.19,274.34,274.34,15862.0
2023-09-21 14:30:00,274.34,274.45,272.83,273.11,22517.0,274.34,274.45,272.83,273.11,22517.0
2023-09-21 15:00:00,273.19,273.24,271.71,271.9,28761.0,273.19,273.24,271.71,271.9,28761.0
2023-09-21 15:30:00,271.86,272.39,270.98,271.08,155037.0,271.86,272.39,270.98,271.08,155037.0
2023-09-22 09:30:00,273.77,273.77,268.2,269.2,43237.0,273.77,273.77,268.2,269.2,43237.0
2023-09-22 10:00:00,268.98,268.98,264.97,265.75,286515.0,268.98,268.98,264.97,265.75,286515.0
2023-09-22 10:30:00,265.61,268.36,265.46,266.73,44559.0,265.61,268.36,265.46,266.73,44559.0
2023-09-22 11:00:00,266.34,266.47,263.92,264.98,29981.0,266.34,266.47,263.92,264.98,29981.0
2023-09-22 11:30:00,264.99,267.44,264.84,264.88,32082.0,264.99,267.44,264.84,264.88,32082.0
2023-09-22 12:00:00,264.69,265.08,264.0,264.5,25705.0,264.69,265.08,264.0,264.5,25705.0
2023-09-22 12:30:00,264.71,264.72,263.85,263.98,27970.0,264.71,264.72,263.85,263.98,27970.0
2023-09-22 13:00:00,264.11,264.36,263.0,264.15,22228.0,264.11,264.36,263.0,264.15,22228.0
2023-09-22 13:30:00,264.2,264.43,262.59,263.14,35156.0,264.2,264.43,262.59,263.14,35156.0
2023-09-22 14:00:00,263.02,263.29,262.3,262.63,35878.0,263.02,263.29,262.3,262.63,35878.0
2023-09-22 14:30:00,262.62,262.77,261.45,262.1,48522.0,262.62,262.77,261.45,262.1,48522.0
2023-09-22 15:00:00,262.14,264.68,262.14,264.25,61981.0,262.14,264.68,262.14,264.25,61981.0
2023-09-22 15:30:00,264.24,264.83,263.07,263.91,177346.0,264.24,264.83,263.07,263.91,177346.0
2023-09-25 09:30:00,264.98,269.85,263.89,267.21,55440.0,264.98,269.85,263.89,267.21,55440.0
2023-09-25 10:00:00,267.75,267.91,265.89,266.47,42580.0,267.75,267.91,265.89,266.47,42580.0
2023-09-25 10:30:00,266.49,266.62,264.87,265.06,41307.0,266.49,266.62,264.87,265.06,41307.0
2023-09-25 11:00:00,264.9,266.8,264.9,266.2,55045.0,264.9,266.8,264.9,266.2,55045.0
2023-09-25 11:30:00,266.34,269.3,266.34,268.04,125979.0,266.34,269.3,266.34,268.04,125979.0
2023-09-25 12:00:00,268.29,268.29,266.65,266.72,63133.0,268.29,268.29,266.65,266.72,63133.0
2023-09-25 12:30:00,267.0,267.62,266.14,266.36,38736.0,267.0,267.62,266.14,266.36,38736.0
2023-09-25 13:00:00,266.35,268.43,265.88,265.94,31606.0,266.35,268.43,265.88,265.94,31606.0
2023-09-25 13:30:00,265.94,266.42,265.76,266.31,42539.0,265.94,266.42,265.76,266.31,42539.0
2023-09-25 14:00:00,266.24,266.6,265.53,265.97,34625.0,266.24,266.6,265.53,265.97,34625.0
2023-09-25 14:30:00,266.05,266.45,264.86,264.86,14510.0,266.05,266.45,264.86,264.86,14510.0
2023-09-25 15:00:00,264.98,265.0,263.69,264.25,46592.0,264.98,265.0,263.69,264.25,46592.0
2023-09-25 15:30:00,264.25,265.83,263.95,265.35,175934.0,264.25,265.83,263.95,265.35,175934.0
2023-09-26 09:30:00,262.57,264.62,261.44,263.08,32161.0,262.57,264.62,261.44,263.08,32161.0
2023-09-26 10:00:00,263.34,263.38,261.94,263.22,52734.0,263.34,263.38,261.94,263.22,52734.0
2023-09-26 10:30:00,263.23,263.29,261.37,262.32,54996.0,263.23,263.29,261.37,262.32,54996.0
2023-09-26 11:00:00,262.3,262.37,259.97,260.64,36702.0,262.3,262.37,259.97,260.64,36702.0
2023-09-26 11:30:00,260.54,260.99,259.75,260.43,29162.0,260.54,260.99,259.75,260.43,29162.0
2023-09-26 12:00:00,260.47,261.67,259.95,260.04,89586.0,260.47,261.67,259.95,260.04,89586.0
2023-09-26 12:30:00,259.91,260.45,259.26,259.66,41282.0,259.91,260.45,259.26,259.66,41282.0
2023-09-26 13:00:00,259.57,260.2,258.72,258.87,18126.0,259.57,260.2,258.72,258.87,18126.0
2023-09-26 13:30:00,258.71,259.1,258.25,258.81,8751.0,258.71,259.1,258.25,258.81,8751.0
2023-09-26 14:00:00,258.69,258.81,257.33,257.94,42985.0,258.69,258.81,257.33,257.94,42985.0
2023-09-26 14:30:00,257.87,258.14,256.0,256.25,80130.0,257.87,258.14,256.0,256.25,80130.0
2023-09-26 15:00:00,256.16,257.04,256.11,256.32,58788.0,256.16,257.04,256.11,256.32,58788.0
2023-09-26 15:30:00,256.24,257.72,255.96,257.22,206816.0,256.24,257.72,255.96,257.22,206816.0
2023-09-27 09:30:00,259.49,261.0,257.53,259.84,43359.0,259.49,261.0,257.53,259.84,43359.0
2023-09-27 10:00:00,259.96,260.14,258.0,258.7,33186.0,259.96,260.14,258.0,258.7,33186.0
2023-09-27 10:30:00,258.48,259.11,257.38,257.45,14527.0,258.48,259.11,257.38,257.45,14527.0
2023-09-27 11:00:00,257.85,257.94,256.67,256.99,60227.0,257.85,257.94,256.67,256.99,60227.0
2023-09-27 11:30:00,257.14,258.34,256.1,257.11,96364.0,257.14,258.34,256.1,257.11,96364.0
2023-09-27 12:00:00,256.9,257.21,256.08,256.94,24187.0,256.9,257.21,256.08,256.94,24187.0
2023-09-27 12:30:00,256.83,257.16,255.65,255.68,7643.0,256.83,257.16,255.65,255.68,7643.0
2023-09-27 13:00:00,255.84,256.32,253.75,254.1,22556.0,255.84,256.32,253.75,254.1,22556.0
2023-09-27 13:30:00,254.32,255.46,254.01,255.45,7961.0,254.32,255.46,254.01,255.45,7961.0
2023-09-27 14:00:00,255.04,256.12,254.59,256.1,8807.0,255.04,256.12,254.59,256.1,8807.0
2023-09-27 14:30:00,256.57,257.98,256.44,257.8,16986.0,256.57,257.98,256.44,257.8,16986.0
2023-09-27 15:00:00,257.87,260.25,257.76,257.76,78848.0,257.87,260.25,257.76,257.76,78848.0
2023-09-27 15:30:00,257.82,258.42,256.54,256.68,98813.0,257.82,258.42,256.54,256.68,98813.0
2023-09-28 09:30:00,255.17,258.19,254.43,256.02,33280.0,255.17,258.19,254.43,256.02,33280.0
2023-09-28 10:00:00,257.11,257.11,253.97,253.98,125269.0,257.11,257.11,253.97,253.98,125269.0
2023-09-28 10:30:00,253.83,255.36,253.12,255.25,140360.0,253.83,255.36,253.12,255.25,140360.0
2023-09-28 11:00:00,255.08,259.84,254.16,259.62,68812.0,255.08,259.84,254.16,259.62,68812.0
2023-09-28 11:30:00,260.0,260.95,257.28,260.95,82766.0,260.0,260.95,257.28,260.95,82766.0
2023-09-28 12:00:00,260.97,261.98,259.77,261.65,14387.0,260.97,261.98,259.77,261.65,14387.0
2023-09-28 12:30:00,261.81,262.94,261.3,261.78,27046.0,261.81,262.94,261.3,261.78,27046.0
2023-09-28 13:00:00,261.62,261.82,260.38,260.83,8415.0,261.62,261.82,260.38,260.83,8415.0
2023-09-28 13:30:00,261.08,261.09,259.02,259.22,14224.0,261.08,261.09,259.02,259.22,14224.0
2023-09-28 14:00:00,259.25,259.69,258.28,259.28,18964.0,259.25,259.69,258.28,259.28,18964.0
2023-09-28 14:30:00,259.31,259.87,257.64,258.65,13380.0,259.31,259.87,257.64,258.65,13380.0
2023-09-28 15:00:00,258.62,260.77,258.62,260.25,16446.0,258.62,260.77,258.62,260.25,16446.0
2023-09-28 15:30:00,260.27,260.31,257.92,259.32,66762.0,260.27,260.31,257.92,259.32,66762.0
2023-09-29 09:30:00,263.63,267.85,262.16,266.09,64965.0,263.63,267.85,262.16,266.09,64965.0
2023-09-29 10:00:00,266.82,267.56,266.37,266.98,41493.0,266.82,267.56,266.37,266.98,41493.0
2023-09-29 10:30:00,267.23,268.38,266.97,267.28,13503.0,267.23,268.38,266.97,267.28,13503.0
2023-09-29 11:00:00,267.06,268.68,266.7,267.88,23181.0,267.06,268.68,266.7,267.88,23181.0
2023-09-29 11:30:00,267.75,268.08,266.35,267.64,19684.0,267.75,268.08,266.35,267.64,19684.0
2023-09-29 12:00:00,267.65,268.01,266.63,266.8,11318.0,267.65,268.01,266.63,266.8,11318.0
2023-09-29 12:30:00,267.21,267.66,266.19,266.19,19617.0,267.21,267.66,266.19,266.19,19617.0
2023-09-29 13:00:00,266.19,266.58,265.0,266.36,29972.0,266.19,266.58,265.0,266.36,29972.0
2023-09-29 13:30:00,266.43,266.75,265.38,265.38,33974.0,266.43,266.75,265.38,265.38,33974.0
2023-09-29 14:00:00,265.52,266.1,264.72,265.35,26236.0,265.52,266.1,264.72,265.35,26236.0
2023-09-29 14:30:00,265.42,266.09,265.03,266.09,11450.0,265.42,266.09,265.03,266.09,11450.0
2023-09-29 15:00:00,266.36,266.53,263.41,264.11,23241.0,266.36,266.53,263.41,264.11,23241.0
2023-09-29 15:30:00,264.12,264.94,263.36,264.59,82561.0,264.12,264.94,263.36,264.59,82561.0
2023-10-02 09:30:00,263.42,265.89,260.44,261.52,26574.0,263.42,265.89,260.44,261.52,26574.0
2023-10-02 10:00:00,262.2,263.3,260.59,261.36,13759.0,262.2,263.3,260.59,261.36,13759.0
2023-10-02 10:30:00,261.01,263.35,260.57,261.71,15172.0,261.01,263.35,260.57,261.71,15172.0
2023-10-02 11:00:00,261.89,264.43,261.8,263.84,9668.0,261.89,264.43,261.8,263.84,9668.0
2023-10-02 11:30:00,264.18,264.44,262.58,262.58,10708.0,264.18,264.44,262.58,262.58,10708.0
2023-10-02 12:00:00,263.02,263.75,261.5,263.64,8310.0,263.02,263.75,261.5,263.64,8310.0
2023-10-02 12:30:00,263.32,263.6,261.52,262.27,10171.0,263.32,263.6,261.52,262.27,10171.0
2023-10-02 13:00:00,262.49,263.28,261.95,263.27,14964.0,262.49,263.28,261.95,263.27,14964.0
2023-10-02 13:30:00,263.28,263.28,260.88,261.25,18570.0,263.28,263.28,260.88,261.25,18570.0
2023-10-02 14:00:00,261.08,261.38,260.2,260.3,10443.0,261.08,261.38,260.2,260.3,10443.0
2023-10-02 14:30:00,260.26,260.43,259.05,259.74,18242.0,260.26,260.43,259.05,259.74,18242.0
2023-10-02 15:00:00,259.53,261.39,259.36,260.61,15742.0,259.53,261.39,259.36,260.61,15742.0
2023-10-02 15:30:00,260.59,262.33,260.21,262.13,66664.0,260.59,262.33,260.21,262.13,66664.0
2023-10-03 09:30:00,259.16,260.32,256.95,258.18,18836.0,259.16,260.32,256.95,258.18,18836.0
2023-10-03 10:00:00,257.85,257.85,253.25,253.53,40412.0,257.85,257.85,253.25,253.53,40412.0
2023-10-03 10:30:00,253.49,254.07,251.75,252.54,27014.0,253.49,254.07,251.75,252.54,27014.0
2023-10-03 11:00:00,252.18,252.73,251.21,251.61,23831.0,252.18,252.73,251.21,251.61,23831.0
2023-10-03 11:30:00,251.5,251.66,250.26,251.26,14281.0,251.5,251.66,250.26,251.26,14281.0
2023-10-03 12:00:00,251.73,252.56,251.33,252.56,29171.0,251.73,252.56,251.33,252.56,29171.0
2023-10-03 12:30:00,252.69,253.7,252.46,253.15,24509.0,252.69,253.7,252.46,253.15,24509.0
2023-10-03 13:00:00,253.61,253.72,252.44,252.63,15883.0,253.61,253.72,252.44,252.63,15883.0
2023-10-03 13:30:00,252.56,252.97,252.01,252.11,9383.0,252.56,252.97,252.01,252.11,9383.0
2023-10-03 14:00:00,252.11,252.67,251.44,251.8,8568.0,252.11,252.67,251.44,251.8,8568.0
2023-10-03 14:30:00,251.84,253.51,251.83,253.26,15507.0,251.84,253.51,251.83,253.26,15507.0
2023-10-03 15:00:00,253.2,253.5,252.64,252.64,26195.0,253.2,253.5,252.64,252.64,26195.0
2023-10-03 15:30:00,252.65,253.91,252.1,253.56,98116.0,252.65,253.91,252.1,253.56,98116.0
2023-10-04 09:30:00,254.96,255.04,250.0,250.14,27999.0,254.96,255.04,250.0,250.14,27999.0
2023-10-04 10:00:00,250.0,250.28,247.62,247.63,33528.0,250.0,250.28,247.62,247.63,33528.0
2023-10-04 10:30:00,247.78,248.89,246.93,248.22,24383.0,247.78,248.89,246.93,248.22,24383.0
2023-10-04 11:00:00,248.23,250.97,247.56,248.84,22994.0,248.23,250.97,247.56,248.84,22994.0
2023-10-04 11:30:00,248.78,249.83,247.3,248.77,19525.0,248.78,249.83,247.3,248.77,19525.0
2023-10-04 12:00:00,248.87,248.98,247.9,248.6,17297.0,248.87,248.98,247.9,248.6,17297.0
2023-10-04 12:30:00,248.73,250.58,248.73,249.61,13950.0,248.73,250.58,248.73,249.61,13950.0
2023-10-04 13:00:00,249.12,249.45,247.95,248.08,9906.0,249.12,249.45,247.95,248.08,9906.0
2023-10-04 13:30:00,247.96,248.37,247.27,247.39,13262.0,247.96,248.37,247.27,247.39,13262.0
2023-10-04 14:00:00,247.26,248.42,246.96,247.83,13118.0,247.26,248.42,246.96,247.83,13118.0
2023-10-04 14:30:00,247.82,248.5,247.57,247.99,18075.0,247.82,248.5,247.57,247.99,18075.0
2023-10-04 15:00:00,248.0,249.0,247.49,247.71,24007.0,248.0,249.0,247.49,247.71,24007.0
2023-10-04 15:30:00,247.78,248.65,247.52,248.43,79564.0,247.78,248.65,247.52,248.43,79564.0
2023-10-05 09:30:00,248.37,248.45,242.1,243.02,41389.0,248.37,248.45,242.1,243.02,41389.0
2023-10-05 10:00:00,243.02,243.14,240.67,242.18,37520.0,243.02,243.14,240.67,242.18,37520.0
2023-10-05 10:30:00,241.97,241.97,239.89,240.23,35484.0,241.97,241.97,239.89,240.23,35484.0
2023-10-05 11:00:00,240.07,240.76,238.65,239.1,33687.0,240.07,240.76,238.65,239.1,33687.0
2023-10-05 11:30:00,238.95,240.53,238.92,239.1,14559.0,238.95,240.53,238.92,239.1,14559.0
2023-10-05 12:00:00,239.34,240.74,239.13,240.19,16284.0,239.34,240.74,239.13,240.19,16284.0
2023-10-05 12:30:00,240.41,241.02,239.67,240.12,16176.0,240.41,241.02,239.67,240.12,16176.0
2023-10-05 13:00:00,240.14,241.4,239.62,241.38,12291.0,240.14,241.4,239.62,241.38,12291.0
2023-10-05 13:30:00,241.25,242.25,240.9,242.04,23768.0,241.25,242.25,240.9,242.04,23768.0
2023-10-05 14:00:00,242.24,242.9,241.49,241.56,16343.0,242.24,242.9,241.49,241.56,16343.0
2023-10-05 14:30:00,241.67,242.34,241.55,241.81,11697.0,241.67,242.34,241.55,241.81,11697.0
2023-10-05 15:00:00,241.81,241.91,240.26,240.82,19318.0,241.81,241.91,240.26,240.82,19318.0
2023-10-05 15:30:00,240.97,241.31,240.06,240.27,64129.0,240.97,241.31,240.06,240.27,64129.0
2023-10-06 09:30:00,237.99,239.38,237.32,238.24,37420.0,237.99,239.38,237.32,238.24,37420.0
2023-10-06 10:00:00,238.52,238.77,235.7,238.77,30373.0,238.52,238.77,235.7,238.77,30373.0
2023-10-06 10:30:00,238.75,245.99,238.75,241.92,88461.0,238.75,245.99,238.75,241.92,88461.0
2023-10-06 11:00:00,242.37,245.98,242.18,245.21,34976.0,242.37,245.98,242.18,245.21,34976.0
2023-10-06 11:30:00,245.43,247.58,245.43,247.58,24423.0,245.43,247.58,245.43,247.58,24423.0
2023-10-06 12:00:00,247.5,248.93,247.12,247.5,20312.0,247.5,248.93,247.12,247.5,20312.0
2023-10-06 12:30:00,247.47,248.89,247.03,247.95,19770.0,247.47,248.89,247.03,247.95,19770.0
2023-10-06 13:00:00,247.95,248.57,247.66,248.39,16119.0,247.95,248.57,247.66,248.39,16119.0
2023-10-06 13:30:00,248.27,249.26,247.95,249.08,13282.0,248.27,249.26,247.95,249.08,13282.0
2023-10-06 14:00:00,249.17,250.86,249.08,249.68,39202.0,249.17,250.86,249.08,249.68,39202.0
2023-10-06 14:30:00,249.68,250.86,249.67,250.75,22214.0,249.68,250.86,249.67,250.75,22214.0
2023-10-06 15:00:00,250.52,250.68,249.57,249.76,28610.0,250.52,250.68,249.57,249.76,28610.0
2023-10-06 15:30:00,249.89,250.68,248.25,248.29,133578.0,249.89,250.68,248.25,248.29,133578.0
2023-10-09 09:30:00,244.46,245.67,241.02,241.39,36335.0,244.46,245.67,241.02,241.39,36335.0
2023-10-09 10:00:00,241.21,243.22,241.1,241.98,40960.0,241.21,243.22,241.1,241.98,40960.0
2023-10-09 10:30:00,241.98,241.98,240.12,240.22,19503.0,241.98,241.98,240.12,240.22,19503.0
2023-10-09 11:00:00,240.41,241.43,240.38,241.43,9918.0,240.41,241.43,240.38,241.43,9918.0
2023-10-09 11:30:00,241.39,241.84,240.58,241.61,16329.0,241.39,241.84,240.58,241.61,16329.0
2023-10-09 12:00:00,241.67,243.76,241.5,242.03,26214.0,241.67,243.76,241.5,242.03,26214.0
2023-10-09 12:30:00,242.06,242.38,241.48,241.82,10874.0,242.06,242.38,241.48,241.82,10874.0
2023-10-09 13:00:00,241.84,241.87,240.39,241.65,11379.0,241.84,241.87,240.39,241.65,11379.0
2023-10-09 13:30:00,241.75,244.61,241.51,244.37,26765.0,241.75,244.61,241.51,244.37,26765.0
2023-10-09 14:00:00,244.59,245.48,243.88,245.43,13314.0,244.59,245.48,243.88,245.43,13314.0
2023-10-09 14:30:00,245.38,246.0,244.44,245.82,18922.0,245.38,246.0,244.44,245.82,18922.0
2023-10-09 15:00:00,245.84,246.41,244.24,244.57,26562.0,245.84,246.41,244.24,244.57,26562.0
2023-10-09 15:30:00,244.57,245.78,244.42,245.78,59028.0,244.57,245.78,244.42,245.78,59028.0
2023-10-10 09:30:00,246.22,247.63,245.28,246.07,20996.0,246.22,247.63,245.28,246.07,20996.0
2023-10-10 10:00:00,246.08,252.93,245.88,252.24,57416.0,246.08,252.93,245.88,252.24,57416.0
2023-10-10 10:30:00,252.25,253.82,252.02,252.93,37025.0,252.25,253.82,252.02,252.93,37025.0
2023-10-10 11:00:00,252.55,255.45,252.49,254.24,45951.0,252.55,255.45,252.49,254.24,45951.0
2023-10-10 11:30:00,254.3,254.3,253.19,253.69,15250.0,254.3,254.3,253.19,253.69,15250.0
2023-10-10 12:00:00,253.82,254.01,252.64,252.88,27854.0,253.82,254.01,252.64,252.88,27854.0
2023-10-10 12:30:00,252.96,253.27,251.35,251.93,13353.0,252.96,253.27,251.35,251.93,13353.0
2023-10-10 13:00:00,251.91,251.91,249.53,251.12,15840.0,251.91,251.91,249.53,251.12,15840.0
2023-10-10 13:30:00,250.98,251.51,250.33,250.73,8514.0,250.98,251.51,250.33,250.73,8514.0
2023-10-10 14:00:00,250.73,250.73,249.07,249.61,14357.0,250.73,250.73,249.07,249.61,14357.0
2023-10-10 14:30:00,249.49,250.19,248.81,249.09,8733.0,249.49,250.19,248.81,249.09,8733.0
2023-10-10 15:00:00,249.08,249.15,247.59,248.06,12430.0,249.08,249.15,247.59,248.06,12430.0
2023-10-10 15:30:00,248.23,248.39,247.49,247.69,60048.0,248.23,248.39,247.49,247.69,60048.0
2023-10-11 09:30:00,249.11,253.83,249.11,250.06,42232.0,249.11,253.83,249.11,250.06,42232.0
2023-10-11 10:00:00,249.78,251.76,249.67,249.67,12997.0,249.78,251.76,249.67,249.67,12997.0
2023-10-11 10:30:00,250.09,251.35,249.55,251.01,15789.0,250.09,251.35,249.55,251.01,15789.0
2023-10-11 11:00:00,251.09,252.41,250.44,250.44,21965.0,251.09,252.41,250.44,250.44,21965.0
2023-10-11 11:30:00,250.13,250.49,248.83,249.25,9593.0,250.13,250.49,248.83,249.25,9593.0
2023-10-11 12:00:00,249.35,250.29,249.35,250.17,18580.0,249.35,250.29,249.35,250.17,18580.0
2023-10-11 12:30:00,250.31,251.58,250.24,250.54,14987.0,250.31,251.58,250.24,250.54,14987.0
2023-10-11 13:00:00,250.67,252.36,250.49,252.04,16638.0,250.67,252.36,250.49,252.04,16638.0
2023-10-11 13:30:00,252.22,252.39,250.33,250.78,7238.0,252.22,252.39,250.33,250.78,7238.0
2023-10-11 14:00:00,250.88,252.23,250.48,251.65,7354.0,250.88,252.23,250.48,251.65,7354.0
2023-10-11 14:30:00,251.67,251.8,251.05,251.57,15696.0,251.67,251.8,251.05,251.57,15696.0
2023-10-11 15:00:00,251.44,252.14,249.87,250.77,29933.0,251.44,252.14,249.87,250.77,29933.0
2023-10-11 15:30:00,250.73,250.99,249.5,249.81,70569.0,250.73,250.99,249.5,249.81,70569.0
2023-10-12 09:30:00,248.59,248.96,244.16,245.75,31075.0,248.59,248.96,244.16,245.75,31075.0
2023-10-12 10:00:00,245.45,245.45,240.61,240.94,40098.0,245.45,245.45,240.61,240.94,40098.0
2023-10-12 10:30:00,240.69,241.14,239.41,239.65,31501.0,240.69,241.14,239.41,239.65,31501.0
2023-10-12 11:00:00,239.64,240.95,238.58,240.36,22100.0,239.64,240.95,238.58,240.36,22100.0
2023-10-12 11:30:00,240.23,240.47,239.34,240.19,13452.0,240.23,240.47,239.34,240.19,13452.0
2023-10-12 12:00:00,240.48,240.59,239.2,239.29,22443.0,240.48,240.59,239.2,239.29,22443.0
2023-10-12 12:30:00,239.32,240.0,239.0,239.32,12649.0,239.32,240.0,239.0,239.32,12649.0
2023-10-12 13:00:00,239.24,239.58,237.08,237.08,19170.0,239.24,239.58,237.08,237.08,19170.0
2023-10-12 13:30:00,237.06,237.69,236.11,236.21,28600.0,237.06,237.69,236.11,236.21,28600.0
2023-10-12 14:00:00,236.4,237.42,235.17,237.24,32176.0,236.4,237.42,235.17,237.24,32176.0
2023-10-12 14:30:00,237.52,237.82,236.88,237.13,16070.0,237.52,237.82,236.88,237.13,16070.0
2023-10-12 15:00:00,237.3,238.38,236.85,238.14,25024.0,237.3,238.38,236.85,238.14,25024.0
2023-10-12 15:30:00,238.25,239.43,238.25,239.07,87813.0,238.25,239.43,238.25,239.07,87813.0
2023-10-13 09:30:00,237.76,238.37,235.05,237.04,28575.0,237.76,238.37,235.05,237.04,28575.0
2023-10-13 10:00:00,236.48,237.07,235.1,235.31,23400.0,236.48,237.07,235.1,235.31,23400.0
2023-10-13 10:30:00,235.22,235.37,232.61,233.3,51127.0,235.22,235.37,232.61,233.3,51127.0
2023-10-13 11:00:00,233.0,233.4,231.76,233.33,129414.0,233.0,233.4,231.76,233.33,129414.0
2023-10-13 11:30:00,233.18,234.8,232.68,233.86,25434.0,233.18,234.8,232.68,233.86,25434.0
2023-10-13 12:00:00,233.93,235.25,233.66,235.25,18850.0,233.93,235.25,233.66,235.25,18850.0
2023-10-13 12:30:00,234.95,236.56,234.8,235.41,30650.0,234.95,236.56,234.8,235.41,30650.0
2023-10-13 13:00:00,235.73,236.5,235.38,236.18,32505.0,235.73,236.5,235.38,236.18,32505.0
2023-10-13 13:30:00,236.17,240.01,235.92,239.27,60454.0,236.17,240.01,235.92,239.27,60454.0
2023-10-13 14:00:00,238.85,239.53,238.24,239.0,36579.0,238.85,239.53,238.24,239.0,36579.0
2023-10-13 14:30:00,238.83,239.6,238.37,239.53,29975.0,238.83,239.6,238.37,239.53,29975.0
2023-10-13 15:00:00,239.51,240.35,237.3,237.73,83198.0,239.51,240.35,237.3,237.73,83198.0
2023-10-13 15:30:00,237.83,238.89,237.72,238.54,98995.0,237.83,238.89,237.72,238.54,98995.0
2023-10-16 09:30:00,240.94,243.45,239.83,242.13,54650.0,240.94,243.45,239.83,242.13,54650.0
2023-10-16 10:00:00,242.14,244.31,241.75,244.06,42148.0,242.14,244.31,241.75,244.06,42148.0
2023-10-16 10:30:00,244.06,245.71,243.5,245.3,22815.0,244.06,245.71,243.5,245.3,22815.0
2023-10-16 11:00:00,245.27,245.63,244.84,244.93,9767.0,245.27,245.63,244.84,244.93,9767.0
2023-10-16 11:30:00,244.91,245.0,243.01,243.01,21214.0,244.91,245.0,243.01,243.01,21214.0
2023-10-16 12:00:00,243.27,244.98,243.26,244.49,12929.0,243.27,244.98,243.26,244.49,12929.0
2023-10-16 12:30:00,244.61,245.47,244.06,244.83,22891.0,244.61,245.47,244.06,244.83,22891.0
2023-10-16 13:00:00,244.75,245.97,242.6,243.97,29657.0,244.75,245.97,242.6,243.97,29657.0
2023-10-16 13:30:00,244.31,244.76,243.76,244.67,13843.0,244.31,244.76,243.76,244.67,13843.0
2023-10-16 14:00:00,244.69,244.69,242.92,242.93,10524.0,244.69,244.69,242.92,242.93,10524.0
2023-10-16 14:30:00,242.76,243.18,242.28,242.6,16081.0,242.76,243.18,242.28,242.6,16081.0
2023-10-16 15:00:00,242.47,244.39,242.32,244.27,23000.0,242.47,244.39,242.32,244.27,23000.0
2023-10-16 15:30:00,244.29,245.0,243.45,244.7,83914.0,244.29,245.0,243.45,244.7,83914.0
2023-10-17 09:30:00,242.7,247.89,240.8,245.41,22957.0,242.7,247.89,240.8,245.41,22957.0
2023-10-17 10:00:00,245.3,249.11,245.26,248.13,25978.0,245.3,249.11,245.26,248.13,25978.0
2023-10-17 10:30:00,247.92,248.86,247.15,248.05,17262.0,247.92,248.86,247.15,248.05,17262.0
2023-10-17 11:00:00,248.06,250.45,248.06,250.09,17752.0,248.06,250.45,248.06,250.09,17752.0
2023-10-17 11:30:00,249.99,251.44,249.86,251.15,13680.0,249.99,251.44,249.86,251.15,13680.0
2023-10-17 12:00:00,251.27,252.76,250.5,252.76,14586.0,251.27,252.76,250.5,252.76,14586.0
2023-10-17 12:30:00,252.68,253.03,251.37,251.54,16668.0,252.68,253.03,251.37,251.54,16668.0
2023-10-17 13:00:00,251.53,252.11,250.97,251.38,19366.0,251.53,252.11,250.97,251.38,19366.0
2023-10-17 13:30:00,251.32,251.32,249.83,250.12,16277.0,251.32,251.32,249.83,250.12,16277.0
2023-10-17 14:00:00,250.1,251.51,249.56,250.99,15452.0,250.1,251.51,249.56,250.99,15452.0
2023-10-17 14:30:00,250.99,252.32,250.5,250.67,20451.0,250.99,252.32,250.5,250.67,20451.0
2023-10-17 15:00:00,250.68,252.3,250.2,252.28,24114.0,250.68,252.3,250.2,252.28,24114.0
2023-10-17 15:30:00,252.49,252.49,251.0,251.03,96165.0,252.49,252.49,251.0,251.03,96165.0
2023-10-18 09:30:00,248.0,248.23,242.02,242.11,45506.0,248.0,248.23,242.02,242.11,45506.0
2023-10-18 10:00:00,242.0,245.46,241.12,243.66,35627.0,242.0,245.46,241.12,243.66,35627.0
2023-10-18 10:30:00,243.61,243.78,240.84,240.86,29727.0,243.61,243.78,240.84,240.86,29727.0
2023-10-18 11:00:00,241.23,242.58,240.52,241.84,20369.0,241.23,242.58,240.52,241.84,20369.0
2023-10-18 11:30:00,242.0,242.63,241.06,241.9,13443.0,242.0,242.63,241.06,241.9,13443.0
2023-10-18 12:00:00,242.17,242.37,241.3,241.62,15458.0,242.17,242.37,241.3,241.62,15458.0
2023-10-18 12:30:00,241.85,242.17,240.68,240.89,20727.0,241.85,242.17,240.68,240.89,20727.0
2023-10-18 13:00:00,240.57,243.02,240.44,242.63,18602.0,240.57,243.02,240.44,242.63,18602.0
2023-10-18 13:30:00,242.69,242.82,240.78,242.15,16260.0,242.69,242.82,240.78,242.15,16260.0
2023-10-18 14:00:00,242.06,242.5,241.63,241.82,7932.0,242.06,242.5,241.63,241.82,7932.0
2023-10-18 14:30:00,242.02,242.14,240.25,240.56,16732.0,242.02,242.14,240.25,240.56,16732.0
2023-10-18 15:00:00,240.3,240.78,239.52,239.52,13140.0,240.3,240.78,239.52,239.52,13140.0
2023-10-18 15:30:00,239.59,240.89,239.49,239.91,83807.0,239.59,240.89,239.49,239.91,83807.0
2023-10-19 09:30:00,239.07,240.5,236.01,236.01,38852.0,239.07,240.5,236.01,236.01,38852.0
2023-10-19 10:00:00,236.47,237.44,234.0,234.0,57294.0,236.47,237.44,234.0,234.0,57294.0
2023-10-19 10:30:00,233.7,234.9,232.78,232.88,20714.0,233.7,234.9,232.78,232.88,20714.0
2023-10-19 11:00:00,233.16,233.99,232.49,233.99,33218.0,233.16,233.99,232.49,233.99,33218.0
2023-10-19 11:30:00,233.79,234.94,233.31,234.0,26775.0,233.79,234.94,233.31,234.0,26775.0
2023-10-19 12:00:00,233.78,237.4,233.5,235.0,39818.0,233.78,237.4,233.5,235.0,39818.0
2023-10-19 12:30:00,235.04,235.5,233.05,234.92,24137.0,235.04,235.5,233.05,234.92,24137.0
2023-10-19 13:00:00,234.91,236.35,234.91,235.07,11585.0,234.91,236.35,234.91,235.07,11585.0
2023-10-19 13:30:00,235.31,235.67,233.59,233.82,14529.0,235.31,235.67,233.59,233.82,14529.0
2023-10-19 14:00:00,233.52,233.95,232.22,232.45,14309.0,233.52,233.95,232.22,232.45,14309.0
2023-10-19 14:30:00,232.22,232.22,231.2,231.9,43403.0,232.22,232.22,231.2,231.9,43403.0
2023-10-19 15:00:00,231.83,232.28,230.11,230.22,54219.0,231.83,232.28,230.11,230.22,54219.0
2023-10-19 15:30:00,230.27,231.27,229.33,231.15,184928.0,230.27,231.27,229.33,231.15,184928.0
2023-10-20 09:30:00,230.41,231.61,228.31,229.45,22029.0,230.41,231.61,228.31,229.45,22029.0
2023-10-20 10:00:00,229.01,231.01,228.76,229.53,16128.0,229.01,231.01,228.76,229.53,16128.0
2023-10-20 10:30:00,229.3,230.33,228.37,229.06,21438.0,229.3,230.33,228.37,229.06,21438.0
2023-10-20 11:00:00,228.97,229.42,226.75,228.46,58212.0,228.97,229.42,226.75,228.46,58212.0
2023-10-20 11:30:00,228.4,230.9,227.77,230.21,36322.0,228.4,230.9,227.77,230.21,36322.0
2023-10-20 12:00:00,230.21,230.38,229.0,229.93,14579.0,230.21,230.38,229.0,229.93,14579.0
2023-10-20 12:30:00,229.94,231.11,229.94,231.06,15002.0,229.94,231.11,229.94,231.06,15002.0
2023-10-20 13:00:00,231.16,232.09,230.08,230.98,26965.0,231.16,232.09,230.08,230.98,26965.0
2023-10-20 13:30:00,231.19,232.77,230.92,232.07,24349.0,231.19,232.77,230.92,232.07,24349.0
2023-10-20 14:00:00,232.1,232.17,230.86,231.49,20175.0,232.1,232.17,230.86,231.49,20175.0
2023-10-20 14:30:00,231.59,232.25,231.22,231.88,39201.0,231.59,232.25,231.22,231.88,39201.0
2023-10-20 15:00:00,231.98,233.16,231.71,232.86,24270.0,231.98,233.16,231.71,232.86,24270.0
2023-10-20 15:30:00,232.99,233.62,232.29,232.66,103604.0,232.99,233.62,232.29,232.66,103604.0
2023-10-23 09:30:00,230.56,232.82,227.51,230.52,44089.0,230.56,232.82,227.51,230.52,44089.0
2023-10-23 10:00:00,230.46,233.0,229.81,232.69,29288.0,230.46,233.0,229.81,232.69,29288.0
2023-10-23 10:30:00,232.59,232.9,230.85,232.9,19744.0,232.59,232.9,230.85,232.9,19744.0
2023-10-23 11:00:00,232.56,235.82,232.41,235.5,34197.0,232.56,235.82,232.41,235.5,34197.0
2023-10-23 11:30:00,235.32,235.83,234.64,235.73,11873.0,235.32,235.83,234.64,235.73,11873.0
2023-10-23 12:00:00,235.64,236.02,234.59,235.6,10565.0,235.64,236.02,234.59,235.6,10565.0
2023-10-23 12:30:00,235.75,236.56,235.51,236.38,10009.0,235.75,236.56,235.51,236.38,10009.0
2023-10-23 13:00:00,236.5,237.53,235.65,237.01,25759.0,236.5,237.53,235.65,237.01,25759.0
2023-10-23 13:30:00,237.06,238.1,236.85,237.96,22409.0,237.06,238.1,236.85,237.96,22409.0
2023-10-23 14:00:00,237.78,238.78,236.77,237.0,17719.0,237.78,238.78,236.77,237.0,17719.0
2023-10-23 14:30:00,237.08,237.23,235.6,237.23,9153.0,237.08,237.23,235.6,237.23,9153.0
2023-10-23 15:00:00,237.06,237.21,233.49,234.12,13469.0,237.06,237.21,233.49,234.12,13469.0
2023-10-23 15:30:00,234.4,234.4,233.05,233.06,38001.0,234.4,234.4,233.05,233.06,38001.0
2023-10-24 09:30:00,235.45,236.64,231.33,233.36,20515.0,235.45,236.64,231.33,233.36,20515.0
2023-10-24 10:00:00,233.67,234.49,232.09,233.77,18678.0,233.67,234.49,232.09,233.77,18678.0
2023-10-24 10:30:00,233.47,233.88,231.38,231.52,18014.0,233.47,233.88,231.38,231.52,18014.0
2023-10-24 11:00:00,231.45,232.44,230.01,230.01,16832.0,231.45,232.44,230.01,230.01,16832.0
2023-10-24 11:30:00,229.84,230.13,228.08,229.4,23433.0,229.84,230.13,228.08,229.4,23433.0
2023-10-24 12:00:00,229.6,230.29,227.24,227.5,23501.0,229.6,230.29,227.24,227.5,23501.0
2023-10-24 12:30:00,227.87,228.43,227.22,228.43,6940.0,227.87,228.43,227.22,228.43,6940.0
2023-10-24 13:00:00,228.22,229.7,227.57,229.32,12087.0,228.22,229.7,227.57,229.32,12087.0
2023-10-24 13:30:00,229.47,230.0,228.72,229.69,7569.0,229.47,230.0,228.72,229.69,7569.0
2023-10-24 14:00:00,229.8,231.4,229.54,231.4,8507.0,229.8,231.4,229.54,231.4,8507.0
2023-10-24 14:30:00,231.54,231.63,230.73,231.07,16363.0,231.54,231.63,230.73,231.07,16363.0
2023-10-24 15:00:00,231.24,231.34,230.62,230.84,19045.0,231.24,231.34,230.62,230.84,19045.0
2023-10-24 15:30:00,230.85,232.02,230.38,231.7,53895.0,230.85,232.02,230.38,231.7,53895.0
2023-10-25 09:30:00,228.32,230.49,226.01,226.35,9112.0,228.32,230.49,226.01,226.35,9112.0
2023-10-25 10:00:00,226.25,226.6,224.3,225.28,35718.0,226.25,226.6,224.3,225.28,35718.0
2023-10-25 10:30:00,224.97,226.01,224.08,225.29,25163.0,224.97,226.01,224.08,225.29,25163.0
2023-10-25 11:00:00,225.61,227.69,225.43,227.57,14350.0,225.61,227.69,225.43,227.57,14350.0
2023-10-25 11:30:00,227.51,228.15,226.58,226.71,15659.0,227.51,228.15,226.58,226.71,15659.0
2023-10-25 12:00:00,226.61,227.48,226.28,227.22,6876.0,226.61,227.48,226.28,227.22,6876.0
2023-10-25 12:30:00,227.24,228.0,226.64,227.16,10863.0,227.24,228.0,226.64,227.16,10863.0
2023-10-25 13:00:00,227.22,228.0,226.77,227.55,14985.0,227.22,228.0,226.77,227.55,14985.0
2023-10-25 13:30:00,227.38,227.56,226.01,227.2,8662.0,227.38,227.56,226.01,227.2,8662.0
2023-10-25 14:00:00,227.12,227.81,226.89,227.01,6213.0,227.12,227.81,226.89,227.01,6213.0
2023-10-25 14:30:00,227.3,227.38,226.1,226.53,10308.0,227.3,227.38,226.1,226.53,10308.0
2023-10-25 15:00:00,226.46,226.94,226.25,226.4,9485.0,226.46,226.94,226.25,226.4,9485.0
2023-10-25 15:30:00,226.41,227.16,225.86,226.36,54937.0,226.41,227.16,225.86,226.36,54937.0
2023-10-26 09:30:00,225.26,228.73,221.52,221.77,41612.0,225.26,228.73,221.52,221.77,41612.0
2023-10-26 10:00:00,221.44,222.13,217.75,219.62,67981.0,221.44,222.13,217.75,219.62,67981.0
2023-10-26 10:30:00,219.76,221.42,218.19,221.09,22403.0,219.76,221.42,218.19,221.09,22403.0
2023-10-26 11:00:00,221.39,221.72,218.15,218.2,38252.0,221.39,221.72,218.15,218.2,38252.0
2023-10-26 11:30:00,218.42,218.88,217.5,217.82,17249.0,218.42,218.88,217.5,217.82,17249.0
2023-10-26 12:00:00,217.5,217.84,215.35,215.37,22306.0,217.5,217.84,215.35,215.37,22306.0
2023-10-26 12:30:00,215.29,216.81,215.28,215.51,22401.0,215.29,216.81,215.28,215.51,22401.0
2023-10-26 13:00:00,215.29,216.81,214.93,214.93,23614.0,215.29,216.81,214.93,214.93,23614.0
2023-10-26 13:30:00,214.92,216.74,214.39,216.68,18338.0,214.92,216.74,214.39,216.68,18338.0
2023-10-26 14:00:00,216.9,217.81,216.33,217.08,16431.0,216.9,217.81,216.33,217.08,16431.0
2023-10-26 14:30:00,217.27,218.16,216.96,217.65,14223.0,217.27,218.16,216.96,217.65,14223.0
2023-10-26 15:00:00,217.8,218.29,216.0,216.62,36979.0,217.8,218.29,216.0,216.62,36979.0
2023-10-26 15:30:00,216.26,216.47,214.61,215.54,91885.0,216.26,216.47,214.61,215.54,91885.0
2023-10-27 09:30:00,216.67,217.72,214.65,214.99,16291.0,216.67,217.72,214.65,214.99,16291.0
2023-10-27 10:00:00,214.54,218.0,213.75,216.79,16146.0,214.54,218.0,213.75,216.79,16146.0
2023-10-27 10:30:00,216.98,217.16,215.29,216.03,13726.0,216.98,217.16,215.29,216.03,13726.0
2023-10-27 11:00:00,216.19,218.6,215.53,217.68,14579.0,216.19,218.6,215.53,217.68,14579.0
2023-10-27 11:30:00,217.68,217.68,215.58,216.25,10540.0,217.68,217.68,215.58,216.25,10540.0
2023-10-27 12:00:00,215.96,216.13,215.57,215.86,7542.0,215.96,216.13,215.57,215.86,7542.0
2023-10-27 12:30:00,215.88,215.93,214.99,215.4,13030.0,215.88,215.93,214.99,215.4,13030.0
2023-10-27 13:00:00,215.47,215.69,214.33,214.85,19265.0,215.47,215.69,214.33,214.85,19265.0
2023-10-27 13:30:00,214.7,214.7,213.35,213.36,13662.0,214.7,214.7,213.35,213.36,13662.0
2023-10-27 14:00:00,213.44,213.64,212.49,212.49,11390.0,213.44,213.64,212.49,212.49,11390.0
2023-10-27 14:30:00,212.48,213.42,212.28,212.4,14521.0,212.48,213.42,212.28,212.4,14521.0
2023-10-27 15:00:00,212.43,213.45,212.33,213.39,33372.0,212.43,213.45,212.33,213.39,33372.0
2023-10-27 15:30:00,213.28,213.41,212.08,213.04,83349.0,213.28,213.41,212.08,213.04,83349.0
2023-10-30 09:30:00,214.94,216.2,211.7,212.39,19993.0,214.94,216.2,211.7,212.39,19993.0
2023-10-30 10:00:00,211.72,212.12,210.68,211.37,18931.0,211.72,212.12,210.68,211.37,18931.0
2023-10-30 10:30:00,211.09,212.0,209.66,211.3,26511.0,211.09,212.0,209.66,211.3,26511.0
2023-10-30 11:00:00,211.43,214.51,211.43,214.51,44155.0,211.43,214.51,211.43,214.51,44155.0
2023-10-30 11:30:00,214.62,215.11,213.53,215.0,22951.0,214.62,215.11,213.53,215.0,22951.0
2023-10-30 12:00:00,215.14,215.29,214.09,215.02,18480.0,215.14,215.29,214.09,215.02,18480.0
2023-10-30 12:30:00,215.14,215.33,213.3,213.58,17376.0,215.14,215.33,213.3,213.58,17376.0
2023-10-30 13:00:00,213.57,214.18,213.22,213.92,15628.0,213.57,214.18,213.22,213.92,15628.0
2023-10-30 13:30:00,214.12,214.22,213.15,214.17,13673.0,214.12,214.22,213.15,214.17,13673.0
2023-10-30 14:00:00,214.19,215.0,213.67,214.9,17300.0,214.19,215.0,213.67,214.9,17300.0
2023-10-30 14:30:00,215.1,216.35,214.78,215.11,15047.0,215.1,216.35,214.78,215.11,15047.0
2023-10-30 15:00:00,215.33,216.89,215.19,216.54,23858.0,215.33,216.89,215.19,216.54,23858.0
2023-10-30 15:30:00,216.42,216.96,215.64,215.65,86242.0,216.42,216.96,215.64,215.65,86242.0
2023-10-31 09:30:00,217.25,218.2,213.01,215.1,19078.0,217.25,218.2,213.01,215.1,19078.0
2023-10-31 10:00:00,215.43,215.46,213.8,214.27,20825.0,215.43,215.46,213.8,214.27,20825.0
2023-10-31 10:30:00,214.62,215.55,212.92,215.51,16902.0,214.62,215.55,212.92,215.51,16902.0
2023-10-31 11:00:00,215.44,216.13,214.72,216.08,19513.0,215.44,216.13,214.72,216.08,19513.0
2023-10-31 11:30:00,215.78,216.37,215.32,216.37,9917.0,215.78,216.37,215.32,216.37,9917.0
2023-10-31 12:00:00,216.11,216.94,214.83,215.65,14453.0,216.11,216.94,214.83,215.65,14453.0
2023-10-31 12:30:00,215.81,216.71,215.02,216.36,19347.0,215.81,216.71,215.02,216.36,19347.0
2023-10-31 13:00:00,216.36,216.68,215.15,215.15,6906.0,216.36,216.68,215.15,215.15,6906.0
2023-10-31 13:30:00,215.37,216.18,215.37,216.18,9211.0,215.37,216.18,215.37,216.18,9211.0
2023-10-31 14:00:00,216.26,217.16,216.12,216.44,23595.0,216.26,217.16,216.12,216.44,23595.0
2023-10-31 14:30:00,216.39,217.37,216.23,217.37,14715.0,216.39,217.37,216.23,217.37,14715.0
2023-10-31 15:00:00,217.36,218.73,217.1,217.64,29764.0,217.36,218.73,217.1,217.64,29764.0
2023-10-31 15:30:00,217.49,218.17,217.24,218.15,83108.0,217.49,218.17,217.24,218.15,83108.0
2023-11-01 09:30:00,215.99,218.26,209.54,210.64,82679.0,215.99,218.26,209.54,210.64,82679.0
2023-11-01 10:00:00,211.2,211.35,208.36,210.86,50438.0,211.2,211.35,208.36,210.86,50438.0
2023-11-01 10:30:00,210.99,212.62,210.64,212.12,27149.0,210.99,212.62,210.64,212.12,27149.0
2023-11-01 11:00:00,212.13,212.75,210.64,212.67,22872.0,212.13,212.75,210.64,212.67,22872.0
2023-11-01 11:30:00,212.5,214.05,212.46,213.2,17240.0,212.5,214.05,212.46,213.2,17240.0
2023-11-01 12:00:00,213.3,213.41,212.27,212.63,10095.0,213.3,213.41,212.27,212.63,10095.0
2023-11-01 12:30:00,212.47,212.66,210.29,210.59,12731.0,212.47,212.66,210.29,210.59,12731.0
2023-11-01 13:00:00,210.59,210.6,208.22,208.23,20657.0,210.59,210.6,208.22,208.23,20657.0
2023-11-01 13:30:00,208.23,208.58,207.26,208.09,25696.0,208.23,208.58,207.26,208.09,25696.0
2023-11-01 14:00:00,208.13,208.9,207.5,208.9,25829.0,208.13,208.9,207.5,208.9,25829.0
2023-11-01 14:30:00,209.05,210.0,207.5,209.61,36758.0,209.05,210.0,207.5,209.61,36758.0
2023-11-01 15:00:00,209.81,212.0,209.79,211.55,61496.0,209.81,212.0,209.79,211.55,61496.0
2023-11-01 15:30:00,211.48,213.49,211.47,213.46,124384.0,211.48,213.49,211.47,213.46,124384.0
2023-11-02 09:30:00,218.36,226.57,218.23,226.57,167078.0,218.36,226.57,218.23,226.57,167078.0
2023-11-02 10:00:00,226.88,227.71,224.79,226.68,76006.0,226.88,227.71,224.79,226.68,76006.0
2023-11-02 10:30:00,226.71,229.0,226.44,227.47,76698.0,226.71,229.0,226.44,227.47,76698.0
2023-11-02 11:00:00,227.47,228.06,225.69,225.91,30914.0,227.47,228.06,225.69,225.91,30914.0
2023-11-02 11:30:00,225.62,226.2,224.55,225.27,15175.0,225.62,226.2,224.55,225.27,15175.0
2023-11-02 12:00:00,225.26,227.1,225.23,226.91,31280.0,225.26,227.1,225.23,226.91,31280.0
2023-11-02 12:30:00,226.95,226.98,225.83,226.82,18369.0,226.95,226.98,225.83,226.82,18369.0
2023-11-02 13:00:00,226.97,228.31,226.84,227.34,23929.0,226.97,228.31,226.84,227.34,23929.0
2023-11-02 13:30:00,227.43,229.3,227.43,229.11,27451.0,227.43,229.3,227.43,229.11,27451.0
2023-11-02 14:00:00,228.96,229.09,227.78,228.87,22914.0,228.96,229.09,227.78,228.87,22914.0
2023-11-02 14:30:00,228.72,229.03,227.95,228.69,42258.0,228.72,229.03,227.95,228.69,42258.0
2023-11-02 15:00:00,228.96,229.17,227.7,227.8,33902.0,228.96,229.17,227.7,227.8,33902.0
2023-11-02 15:30:00,227.77,227.78,225.02,225.02,148424.0,227.77,227.78,225.02,225.02,148424.0
2023-11-03 09:30:00,232.12,237.47,231.63,236.93,105975.0,232.12,237.47,231.63,236.93,105975.0
2023-11-03 10:00:00,237.31,239.42,236.59,238.81,100750.0,237.31,239.42,236.59,238.81,100750.0
2023-11-03 10:30:00,238.74,239.35,236.64,238.15,47917.0,238.74,239.35,236.64,238.15,47917.0
2023-11-03 11:00:00,238.43,243.97,238.42,242.8,92480.0,238.43,243.97,238.42,242.8,92480.0
2023-11-03 11:30:00,242.76,244.27,241.65,244.25,54778.0,242.76,244.27,241.65,244.25,54778.0
2023-11-03 12:00:00,244.09,246.08,243.71,245.08,65266.0,244.09,246.08,243.71,245.08,65266.0
2023-11-03 12:30:00,245.43,245.75,241.7,242.0,26557.0,245.43,245.75,241.7,242.0,26557.0
2023-11-03 13:00:00,242.09,242.34,240.94,241.0,26284.0,242.09,242.34,240.94,241.0,26284.0
2023-11-03 13:30:00,241.22,241.51,240.35,240.55,21855.0,241.22,241.51,240.35,240.55,21855.0
2023-11-03 14:00:00,240.64,240.68,239.29,240.31,41433.0,240.64,240.68,239.29,240.31,41433.0
2023-11-03 14:30:00,240.33,240.58,239.48,240.03,43059.0,240.33,240.58,239.48,240.03,43059.0
2023-11-03 15:00:00,240.0,241.0,238.29,238.99,58573.0,240.0,241.0,238.29,238.99,58573.0
2023-11-03 15:30:00,238.76,240.25,238.76,240.23,162683.0,238.76,240.25,238.76,240.23,162683.0
2023-11-06 09:30:00,240.56,240.6,233.27,233.52,81243.0,240.56,240.6,233.27,233.52,81243.0
2023-11-06 10:00:00,233.52,234.93,232.41,234.14,38721.0,233.52,234.93,232.41,234.14,38721.0
2023-11-06 10:30:00,234.14,234.7,233.5,233.52,28818.0,234.14,234.7,233.5,233.52,28818.0
2023-11-06 11:00:00,233.53,234.06,232.7,233.5,36451.0,233.53,234.06,232.7,233.5,36451.0
2023-11-06 11:30:00,233.36,233.76,232.32,233.37,22876.0,233.36,233.76,232.32,233.37,22876.0
2023-11-06 12:00:00,233.36,233.91,232.25,232.61,15011.0,233.36,233.91,232.25,232.61,15011.0
2023-11-06 12:30:00,232.84,233.36,232.22,232.34,14631.0,232.84,233.36,232.22,232.34,14631.0
2023-11-06 13:00:00,232.21,232.26,231.1,231.44,13818.0,232.21,232.26,231.1,231.44,13818.0
2023-11-06 13:30:00,231.32,232.14,231.05,231.36,13079.0,231.32,232.14,231.05,231.36,13079.0
2023-11-06 14:00:00,231.39,231.65,230.5,231.01,16753.0,231.39,231.65,230.5,231.01,16753.0
2023-11-06 14:30:00,231.01,234.56,231.01,234.52,36516.0,231.01,234.56,231.01,234.52,36516.0
2023-11-06 15:00:00,234.54,234.63,233.18,233.57,35103.0,234.54,234.63,233.18,233.57,35103.0
2023-11-06 15:30:00,233.73,233.73,232.22,232.99,103981.0,233.73,233.73,232.22,232.99,103981.0
2023-11-07 09:30:00,232.83,234.85,231.0,233.28,23263.0,232.83,234.85,231.0,233.28,23263.0
2023-11-07 10:00:00,233.57,235.97,231.5,235.31,29879.0,233.57,235.97,231.5,235.31,29879.0
2023-11-07 10:30:00,235.23,236.7,234.77,235.05,29940.0,235.23,236.7,234.77,235.05,29940.0
2023-11-07 11:00:00,235.21,236.78,235.18,236.29,10295.0,235.21,236.78,235.18,236.29,10295.0
2023-11-07 11:30:00,236.29,236.92,235.7,236.26,13088.0,236.29,236.92,235.7,236.26,13088.0
2023-11-07 12:00:00,236.18,236.27,235.0,235.81,13999.0,236.18,236.27,235.0,235.81,13999.0
2023-11-07 12:30:00,235.78,236.08,234.58,236.08,15196.0,235.78,236.08,234.58,236.08,15196.0
2023-11-07 13:00:00,235.87,236.97,235.86,236.28,12075.0,235.87,236.97,235.86,236.28,12075.0
2023-11-07 13:30:00,236.1,236.73,235.76,236.03,23436.0,236.1,236.73,235.76,236.03,23436.0
2023-11-07 14:00:00,236.2,236.85,235.41,235.5,22666.0,236.2,236.85,235.41,235.5,22666.0
2023-11-07 14:30:00,235.41,236.79,235.41,236.12,20713.0,235.41,236.79,235.41,236.12,20713.0
2023-11-07 15:00:00,236.02,236.39,235.52,236.3,20478.0,236.02,236.39,235.52,236.3,20478.0
2023-11-07 15:30:00,236.27,237.58,236.16,236.19,117016.0,236.27,237.58,236.16,236.19,117016.0
2023-11-08 09:30:00,234.45,238.33,232.89,236.84,24624.0,234.45,238.33,232.89,236.84,24624.0
2023-11-08 10:00:00,237.07,238.84,236.5,237.48,24062.0,237.07,238.84,236.5,237.48,24062.0
2023-11-08 10:30:00,237.73,238.64,237.68,238.08,26131.0,237.73,238.64,237.68,238.08,26131.0
2023-11-08 11:00:00,238.12,238.29,237.7,238.22,18605.0,238.12,238.29,237.7,238.22,18605.0
2023-11-08 11:30:00,238.22,238.51,237.13,237.6,32412.0,238.22,238.51,237.13,237.6,32412.0
2023-11-08 12:00:00,237.51,237.6,235.77,236.24,25117.0,237.51,237.6,235.77,236.24,25117.0
2023-11-08 12:30:00,235.5,235.66,234.32,234.32,5492.0,235.5,235.66,234.32,234.32,5492.0
2023-11-08 13:00:00,234.34,236.49,234.31,236.41,16183.0,234.34,236.49,234.31,236.41,16183.0
2023-11-08 13:30:00,236.55,237.06,235.94,236.36,10178.0,236.55,237.06,235.94,236.36,10178.0
2023-11-08 14:00:00,236.5,237.22,236.4,236.4,10668.0,236.5,237.22,236.4,236.4,10668.0
2023-11-08 14:30:00,236.36,236.83,235.1,235.23,6274.0,236.36,236.83,235.1,235.23,6274.0
2023-11-08 15:00:00,235.27,236.53,235.24,236.03,9466.0,235.27,236.53,235.24,236.03,9466.0
2023-11-08 15:30:00,235.86,236.04,235.33,235.58,50576.0,235.86,236.04,235.33,235.58,50576.0
2023-11-09 09:30:00,237.5,238.31,235.3,236.17,20240.0,237.5,238.31,235.3,236.17,20240.0
2023-11-09 10:00:00,236.37,236.42,233.49,234.51,24316.0,236.37,236.42,233.49,234.51,24316.0
2023-11-09 10:30:00,234.07,234.07,232.13,233.06,15678.0,234.07,234.07,232.13,233.06,15678.0
2023-11-09 11:00:00,233.05,233.97,232.75,233.36,5394.0,233.05,233.97,232.75,233.36,5394.0
2023-11-09 11:30:00,233.34,233.49,232.47,232.92,8185.0,233.34,233.49,232.47,232.92,8185.0
2023-11-09 12:00:00,232.72,234.07,232.72,233.5,5365.0,232.72,234.07,232.72,233.5,5365.0
2023-11-09 12:30:00,233.5,235.08,233.38,234.94,6048.0,233.5,235.08,233.38,234.94,6048.0
2023-11-09 13:00:00,234.63,234.63,232.19,232.65,14593.0,234.63,234.63,232.19,232.65,14593.0
2023-11-09 13:30:00,232.09,232.89,231.46,231.69,22936.0,232.09,232.89,231.46,231.69,22936.0
2023-11-09 14:00:00,231.46,231.5,228.74,228.84,43235.0,231.46,231.5,228.74,228.84,43235.0
2023-11-09 14:30:00,228.79,229.16,227.52,227.96,26153.0,228.79,229.16,227.52,227.96,26153.0
2023-11-09 15:00:00,227.75,228.61,226.93,226.93,20650.0,227.75,228.61,226.93,226.93,20650.0
2023-11-09 15:30:00,227.03,228.52,226.75,228.51,61436.0,227.03,228.52,226.75,228.51,61436.0
2023-11-10 09:30:00,230.0,230.6,227.05,228.85,26678.0,230.0,230.6,227.05,228.85,26678.0
2023-11-10 10:00:00,228.72,230.04,227.94,228.46,15438.0,228.72,230.04,227.94,228.46,15438.0
2023-11-10 10:30:00,228.18,229.16,227.59,228.57,15796.0,228.18,229.16,227.59,228.57,15796.0
2023-11-10 11:00:00,228.64,230.02,228.57,229.57,11671.0,228.64,230.02,228.57,229.57,11671.0
2023-11-10 11:30:00,229.68,230.06,228.94,229.65,9906.0,229.68,230.06,228.94,229.65,9906.0
2023-11-10 12:00:00,229.86,230.01,229.17,230.0,8113.0,229.86,230.01,229.17,230.0,8113.0
2023-11-10 12:30:00,230.0,231.86,229.76,231.48,15044.0,230.0,231.86,229.76,231.48,15044.0
2023-11-10 13:00:00,231.5,232.54,231.01,232.07,5621.0,231.5,232.54,231.01,232.07,5621.0
2023-11-10 13:30:00,231.92,232.3,231.83,231.98,8258.0,231.92,232.3,231.83,231.98,8258.0
2023-11-10 14:00:00,232.19,232.54,231.86,232.5,17275.0,232.19,232.54,231.86,232.5,17275.0
2023-11-10 14:30:00,232.28,232.92,232.12,232.78,9694.0,232.28,232.92,232.12,232.78,9694.0
2023-11-10 15:00:00,232.91,233.09,232.37,232.91,14358.0,232.91,233.09,232.37,232.91,14358.0
2023-11-10 15:30:00,233.05,234.18,232.85,233.53,53366.0,233.05,234.18,232.85,233.53,53366.0
2023-11-13 09:30:00,230.85,232.97,230.01,231.17,23523.0,230.85,232.97,230.01,231.17,23523.0
2023-11-13 10:00:00,230.92,232.51,229.52,232.31,18644.0,230.92,232.51,229.52,232.31,18644.0
2023-11-13 10:30:00,232.14,232.61,231.07,231.98,18933.0,232.14,232.61,231.07,231.98,18933.0
2023-11-13 11:00:00,232.47,232.47,231.49,232.1,10818.0,232.47,232.47,231.49,232.1,10818.0
2023-11-13 11:30:00,232.27,233.72,231.89,233.48,12631.0,232.27,233.72,231.89,233.48,12631.0
2023-11-13 12:00:00,233.48,234.01,232.12,232.24,7184.0,233.48,234.01,232.12,232.24,7184.0
2023-11-13 12:30:00,232.13,232.97,232.05,232.42,5446.0,232.13,232.97,232.05,232.42,5446.0
2023-11-13 13:00:00,232.38,232.52,231.33,231.72,5226.0,232.38,232.52,231.33,231.72,5226.0
2023-11-13 13:30:00,231.26,232.66,231.04,231.04,7679.0,231.26,232.66,231.04,231.04,7679.0
2023-11-13 14:00:00,231.12,231.39,229.94,230.54,20211.0,231.12,231.39,229.94,230.54,20211.0
2023-11-13 14:30:00,230.54,230.94,229.61,229.77,14713.0,230.54,230.94,229.61,229.77,14713.0
2023-11-13 15:00:00,229.5,230.18,229.42,229.99,14128.0,229.5,230.18,229.42,229.99,14128.0
2023-11-13 15:30:00,230.07,230.12,228.64,228.98,53967.0,230.07,230.12,228.64,228.98,53967.0
2023-11-14 09:30:00,241.0,250.99,240.99,247.03,163245.0,241.0,250.99,240.99,247.03,163245.0
2023-11-14 10:00:00,247.34,248.11,245.11,247.66,34510.0,247.34,248.11,245.11,247.66,34510.0
2023-11-14 10:30:00,247.61,250.48,247.6,249.66,38124.0,247.61,250.48,247.6,249.66,38124.0
2023-11-14 11:00:00,249.83,251.5,249.33,251.5,26697.0,249.83,251.5,249.33,251.5,26697.0
2023-11-14 11:30:00,251.25,254.42,251.19,252.91,38558.0,251.25,254.42,251.19,252.91,38558.0
2023-11-14 12:00:00,252.72,252.89,248.82,250.18,37633.0,252.72,252.89,248.82,250.18,37633.0
2023-11-14 12:30:00,250.17,251.33,250.09,251.14,10744.0,250.17,251.33,250.09,251.14,10744.0
2023-11-14 13:00:00,250.97,250.97,249.02,249.41,18322.0,250.97,250.97,249.02,249.41,18322.0
2023-11-14 13:30:00,249.58,250.78,249.21,249.92,15392.0,249.58,250.78,249.21,249.92,15392.0
2023-11-14 14:00:00,249.81,249.83,247.76,247.8,18356.0,249.81,249.83,247.76,247.8,18356.0
2023-11-14 14:30:00,247.84,248.03,246.8,247.15,34897.0,247.84,248.03,246.8,247.15,34897.0
2023-11-14 15:00:00,247.12,248.86,246.29,248.22,40503.0,247.12,248.86,246.29,248.22,40503.0
2023-11-14 15:30:00,248.02,248.17,246.33,246.79,146021.0,248.02,248.17,246.33,246.79,146021.0
2023-11-15 09:30:00,248.28,256.78,247.0,256.24,49421.0,248.28,256.78,247.0,256.24,49421.0
2023-11-15 10:00:00,256.24,259.82,255.8,259.46,41831.0,256.24,259.82,255.8,259.46,41831.0
2023-11-15 10:30:00,259.69,262.84,259.24,262.46,50903.0,259.69,262.84,259.24,262.46,50903.0
2023-11-15 11:00:00,262.18,263.18,260.58,261.59,50331.0,262.18,263.18,260.58,261.59,50331.0
2023-11-15 11:30:00,261.74,261.74,258.11,258.21,40120.0,261.74,261.74,258.11,258.21,40120.0
2023-11-15 12:00:00,258.4,261.54,258.2,261.31,43414.0,258.4,261.54,258.2,261.31,43414.0
2023-11-15 12:30:00,261.54,261.54,260.13,260.56,12970.0,261.54,261.54,260.13,260.56,12970.0
2023-11-15 13:00:00,260.32,260.58,258.43,259.04,21603.0,260.32,260.58,258.43,259.04,21603.0
2023-11-15 13:30:00,258.81,260.86,258.81,260.81,28017.0,258.81,260.86,258.81,260.81,28017.0
2023-11-15 14:00:00,261.2,261.47,259.86,260.65,25680.0,261.2,261.47,259.86,260.65,25680.0
2023-11-15 14:30:00,260.79,260.92,259.0,260.1,15895.0,260.79,260.92,259.0,260.1,15895.0
2023-11-15 15:00:00,260.09,260.44,259.47,259.62,29994.0,260.09,260.44,259.47,259.62,29994.0
2023-11-15 15:30:00,259.58,259.78,258.62,259.27,135107.0,259.58,259.78,258.62,259.27,135107.0
2023-11-16 09:30:00,253.9,261.99,253.9,261.51,31934.0,253.9,261.99,253.9,261.51,31934.0
2023-11-16 10:00:00,259.9,260.71,256.95,257.2,22361.0,259.9,260.71,256.95,257.2,22361.0
2023-11-16 10:30:00,257.38,258.27,255.09,255.59,14344.0,257.38,258.27,255.09,255.59,14344.0
2023-11-16 11:00:00,255.48,257.22,255.42,255.74,12073.0,255.48,257.22,255.42,255.74,12073.0
2023-11-16 11:30:00,255.13,255.64,253.62,254.64,11542.0,255.13,255.64,253.62,254.64,11542.0
2023-11-16 12:00:00,254.96,256.09,254.54,254.98,9062.0,254.96,256.09,254.54,254.98,9062.0
2023-11-16 12:30:00,254.92,256.05,254.16,254.57,15411.0,254.92,256.05,254.16,254.57,15411.0
2023-11-16 13:00:00,254.4,254.83,253.75,254.77,7877.0,254.4,254.83,253.75,254.77,7877.0
2023-11-16 13:30:00,254.35,254.62,253.09,253.8,12274.0,254.35,254.62,253.09,253.8,12274.0
2023-11-16 14:00:00,254.05,254.43,252.5,252.71,15055.0,254.05,254.43,252.5,252.71,15055.0
2023-11-16 14:30:00,252.91,254.12,252.79,253.49,9533.0,252.91,254.12,252.79,253.49,9533.0
2023-11-16 15:00:00,253.47,253.47,252.87,253.15,9102.0,253.47,253.47,252.87,253.15,9102.0
2023-11-16 15:30:00,253.08,254.6,252.47,254.58,65201.0,253.08,254.6,252.47,254.58,65201.0
2023-11-17 09:30:00,255.94,258.33,254.53,257.53,24181.0,255.94,258.33,254.53,257.53,24181.0
2023-11-17 10:00:00,258.59,260.34,257.75,259.55,17663.0,258.59,260.34,257.75,259.55,17663.0
2023-11-17 10:30:00,258.88,261.44,258.3,260.53,22867.0,258.88,261.44,258.3,260.53,22867.0
2023-11-17 11:00:00,260.82,260.96,259.75,260.39,15572.0,260.82,260.96,259.75,260.39,15572.0
2023-11-17 11:30:00,260.36,260.88,259.31,260.2,13887.0,260.36,260.88,259.31,260.2,13887.0
2023-11-17 12:00:00,260.15,260.93,259.96,260.26,9679.0,260.15,260.93,259.96,260.26,9679.0
2023-11-17 12:30:00,260.38,261.3,260.19,261.29,6685.0,260.38,261.3,260.19,261.29,6685.0
2023-11-17 13:00:00,260.99,261.89,260.31,261.17,5708.0,260.99,261.89,260.31,261.17,5708.0
2023-11-17 13:30:00,261.03,262.02,261.03,261.93,5636.0,261.03,262.02,261.03,261.93,5636.0
2023-11-17 14:00:00,261.87,262.38,260.51,260.62,7197.0,261.87,262.38,260.51,260.62,7197.0
2023-11-17 14:30:00,260.74,260.95,259.82,259.97,9031.0,260.74,260.95,259.82,259.97,9031.0
2023-11-17 15:00:00,259.95,260.35,259.35,259.4,10842.0,259.95,260.35,259.35,259.4,10842.0
2023-11-17 15:30:00,259.41,259.95,259.02,259.65,50783.0,259.41,259.95,259.02,259.65,50783.0
2023-11-20 09:30:00,259.99,265.16,259.95,264.5,20059.0,259.99,265.16,259.95,264.5,20059.0
2023-11-20 10:00:00,264.4,267.04,263.54,266.23,32458.0,264.4,267.04,263.54,266.23,32458.0
2023-11-20 10:30:00,265.94,268.3,265.62,268.3,38848.0,265.94,268.3,265.62,268.3,38848.0
2023-11-20 11:00:00,268.3,268.88,267.14,267.74,25026.0,268.3,268.88,267.14,267.74,25026.0
2023-11-20 11:30:00,267.75,267.83,266.04,266.04,17619.0,267.75,267.83,266.04,266.04,17619.0
2023-11-20 12:00:00,266.53,267.09,265.71,266.24,16770.0,266.53,267.09,265.71,266.24,16770.0
2023-11-20 12:30:00,266.48,269.17,266.13,269.17,10943.0,266.48,269.17,266.13,269.17,10943.0
2023-11-20 13:00:00,269.18,270.13,268.84,269.65,32525.0,269.18,270.13,268.84,269.65,32525.0
2023-11-20 13:30:00,269.86,270.14,268.65,268.81,36169.0,269.86,270.14,268.65,268.81,36169.0
2023-11-20 14:00:00,268.93,269.08,268.06,269.04,10651.0,268.93,269.08,268.06,269.04,10651.0
2023-11-20 14:30:00,268.81,270.06,268.51,269.56,15535.0,268.81,270.06,268.51,269.56,15535.0
2023-11-20 15:00:00,269.64,270.29,269.42,269.77,22795.0,269.64,270.29,269.42,269.77,22795.0
2023-11-20 15:30:00,269.97,270.58,268.48,268.55,85782.0,269.97,270.58,268.48,268.55,85782.0
2023-11-21 09:30:00,264.84,264.95,261.2,263.08,50702.0,264.84,264.95,261.2,263.08,50702.0
2023-11-21 10:00:00,262.87,265.61,262.87,263.86,16783.0,262.87,265.61,262.87,263.86,16783.0
2023-11-21 10:30:00,263.82,266.51,263.77,265.84,11704.0,263.82,266.51,263.77,265.84,11704.0
2023-11-21 11:00:00,266.13,266.76,265.31,266.38,6125.0,266.13,266.76,265.31,266.38,6125.0
2023-11-21 11:30:00,266.25,267.77,266.25,266.84,8924.0,266.25,267.77,266.25,266.84,8924.0
2023-11-21 12:00:00,266.9,267.85,266.82,267.42,20385.0,266.9,267.85,266.82,267.42,20385.0
2023-11-21 12:30:00,267.74,268.33,267.46,268.25,3831.0,267.74,268.33,267.46,268.25,3831.0
2023-11-21 13:00:00,267.9,267.95,266.67,267.18,9744.0,267.9,267.95,266.67,267.18,9744.0
2023-11-21 13:30:00,267.33,267.96,266.47,267.41,9729.0,267.33,267.96,266.47,267.41,9729.0
2023-11-21 14:00:00,267.21,267.32,266.12,267.01,6177.0,267.21,267.32,266.12,267.01,6177.0
2023-11-21 14:30:00,267.01,268.1,266.6,268.1,10421.0,267.01,268.1,266.6,268.1,10421.0
2023-11-21 15:00:00,268.26,268.99,268.16,268.49,12762.0,268.26,268.99,268.16,268.49,12762.0
2023-11-21 15:30:00,268.75,268.75,267.52,268.52,74669.0,268.75,268.75,267.52,268.52,74669.0
2023-11-22 09:30:00,271.93,273.4,269.33,270.68,43632.0,271.93,273.4,269.33,270.68,43632.0
2023-11-22 10:00:00,270.73,271.83,269.97,271.76,17342.0,270.73,271.83,269.97,271.76,17342.0
2023-11-22 10:30:00,271.76,273.38,270.84,271.23,18920.0,271.76,273.38,270.84,271.23,18920.0
2023-11-22 11:00:00,271.47,271.82,270.0,270.21,14317.0,271.47,271.82,270.0,270.21,14317.0
2023-11-22 11:30:00,270.18,271.48,270.0,271.48,15248.0,270.18,271.48,270.0,271.48,15248.0
2023-11-22 12:00:00,271.4,271.5,270.0,270.09,9752.0,271.4,271.5,270.0,270.09,9752.0
2023-11-22 12:30:00,270.26,270.43,269.7,269.93,9029.0,270.26,270.43,269.7,269.93,9029.0
2023-11-22 13:00:00,269.9,270.12,269.33,270.02,7548.0,269.9,270.12,269.33,270.02,7548.0
2023-11-22 13:30:00,270.27,270.27,269.79,269.84,4121.0,270.27,270.27,269.79,269.84,4121.0
2023-11-22 14:00:00,269.91,270.06,268.41,268.68,3403.0,269.91,270.06,268.41,268.68,3403.0
2023-11-22 14:30:00,268.97,268.99,267.79,268.6,5311.0,268.97,268.99,267.79,268.6,5311.0
2023-11-22 15:00:00,268.68,269.18,268.4,268.89,4467.0,268.68,269.18,268.4,268.89,4467.0
2023-11-22 15:30:00,269.11,270.0,268.5,269.88,33124.0,269.11,270.0,268.5,269.88,33124.0
2023-11-24 09:30:00,267.99,271.54,267.99,270.19,10671.0,267.99,271.54,267.99,270.19,10671.0
2023-11-24 10:00:00,270.49,271.05,269.71,269.71,8203.0,270.49,271.05,269.71,269.71,8203.0
2023-11-24 10:30:00,269.83,271.27,269.74,270.78,11144.0,269.83,271.27,269.74,270.78,11144.0
2023-11-24 11:00:00,270.76,270.76,269.7,270.1,4932.0,270.76,270.76,269.7,270.1,4932.0
2023-11-24 11:30:00,269.93,270.04,269.46,269.62,6339.0,269.93,270.04,269.46,269.62,6339.0
2023-11-24 12:00:00,269.53,270.27,269.0,269.02,6765.0,269.53,270.27,269.0,269.02,6765.0
2023-11-24 12:30:00,269.41,269.51,268.0,268.98,16652.0,269.41,269.51,268.0,268.98,16652.0
2023-11-27 09:30:00,266.4,267.03,265.55,266.58,15808.0,266.4,267.03,265.55,266.58,15808.0
2023-11-27 10:00:00,266.21,268.73,265.71,267.4,6248.0,266.21,268.73,265.71,267.4,6248.0
2023-11-27 10:30:00,267.54,267.54,266.67,267.12,11664.0,267.54,267.54,266.67,267.12,11664.0
2023-11-27 11:00:00,266.31,267.17,266.0,267.01,6621.0,266.31,267.17,266.0,267.01,6621.0
2023-11-27 11:30:00,266.63,267.9,266.61,267.52,5535.0,266.63,267.9,266.61,267.52,5535.0
2023-11-27 12:00:00,267.41,267.71,266.78,267.16,4801.0,267.41,267.71,266.78,267.16,4801.0
2023-11-27 12:30:00,267.36,268.0,267.21,267.89,4591.0,267.36,268.0,267.21,267.89,4591.0
2023-11-27 13:00:00,267.87,268.09,267.18,267.54,6108.0,267.87,268.09,267.18,267.54,6108.0
2023-11-27 13:30:00,267.54,267.75,266.6,266.9,12884.0,267.54,267.75,266.6,266.9,12884.0
2023-11-27 14:00:00,266.94,267.17,266.41,266.62,14640.0,266.94,267.17,266.41,266.62,14640.0
2023-11-27 14:30:00,266.76,266.77,265.66,265.97,10562.0,266.76,266.77,265.66,265.97,10562.0
2023-11-27 15:00:00,265.84,267.59,265.58,267.41,18805.0,265.84,267.59,265.58,267.41,18805.0
2023-11-27 15:30:00,267.42,267.65,266.73,267.24,62605.0,267.42,267.65,266.73,267.24,62605.0
2023-11-28 09:30:00,266.75,266.75,261.72,261.93,14842.0,266.75,266.75,261.72,261.93,14842.0
2023-11-28 10:00:00,261.62,265.96,260.5,265.61,23420.0,261.62,265.96,260.5,265.61,23420.0
2023-11-28 10:30:00,265.36,267.87,265.35,267.78,8387.0,265.36,267.87,265.35,267.78,8387.0
2023-11-28 11:00:00,267.99,268.26,267.06,267.7,7291.0,267.99,268.26,267.06,267.7,7291.0
2023-11-28 11:30:00,267.79,269.6,267.79,268.38,6114.0,267.79,269.6,267.79,268.38,6114.0
2023-11-28 12:00:00,268.31,268.89,268.28,268.63,5239.0,268.31,268.89,268.28,268.63,5239.0
2023-11-28 12:30:00,268.6,268.85,267.13,267.43,7746.0,268.6,268.85,267.13,267.43,7746.0
2023-11-28 13:00:00,267.35,267.74,266.61,267.55,7954.0,267.35,267.74,266.61,267.55,7954.0
2023-11-28 13:30:00,267.54,267.62,266.57,266.59,5439.0,267.54,267.62,266.57,266.59,5439.0
2023-11-28 14:00:00,266.39,267.07,266.22,266.92,5567.0,266.39,267.07,266.22,266.92,5567.0
2023-11-28 14:30:00,266.98,268.53,266.98,267.1,17844.0,266.98,268.53,266.98,267.1,17844.0
2023-11-28 15:00:00,267.17,267.68,266.46,266.85,17393.0,267.17,267.68,266.46,266.85,17393.0
2023-11-28 15:30:00,266.84,267.59,266.44,266.45,52541.0,266.84,267.59,266.44,266.45,52541.0
2023-11-29 09:30:00,268.84,273.03,268.6,272.71,28236.0,268.84,273.03,268.6,272.71,28236.0
2023-11-29 10:00:00,273.34,273.35,269.99,271.69,24054.0,273.34,273.35,269.99,271.69,24054.0
2023-11-29 10:30:00,271.56,273.4,271.21,273.04,15096.0,271.56,273.4,271.21,273.04,15096.0
2023-11-29 11:00:00,272.85,274.24,272.67,273.3,13694.0,272.85,274.24,272.67,273.3,13694.0
2023-11-29 11:30:00,273.3,274.34,272.62,274.34,6815.0,273.3,274.34,272.62,274.34,6815.0
2023-11-29 12:00:00,274.56,275.0,273.31,274.5,15837.0,274.56,275.0,273.31,274.5,15837.0
2023-11-29 12:30:00,274.48,274.62,273.19,273.52,5478.0,274.48,274.62,273.19,273.52,5478.0
2023-11-29 13:00:00,272.92,272.92,272.1,272.31,2566.0,272.92,272.92,272.1,272.31,2566.0
2023-11-29 13:30:00,272.43,273.48,272.16,272.72,6598.0,272.43,273.48,272.16,272.72,6598.0
2023-11-29 14:00:00,272.55,273.26,272.43,272.79,4168.0,272.55,273.26,272.43,272.79,4168.0
2023-11-29 14:30:00,272.69,272.85,271.73,272.11,7119.0,272.69,272.85,271.73,272.11,7119.0
2023-11-29 15:00:00,272.07,272.07,270.95,271.31,6365.0,272.07,272.07,270.95,271.31,6365.0
2023-11-29 15:30:00,271.28,271.86,269.95,270.62,31835.0,271.28,271.86,269.95,270.62,31835.0
2023-11-30 09:30:00,273.75,273.75,267.02,269.31,18146.0,273.75,273.75,267.02,269.31,18146.0
2023-11-30 10:00:00,269.16,271.5,268.25,271.34,11743.0,269.16,271.5,268.25,271.34,11743.0
2023-11-30 10:30:00,271.79,272.66,269.84,272.65,5042.0,271.79,272.66,269.84,272.65,5042.0
2023-11-30 11:00:00,272.85,273.52,272.23,273.05,12122.0,272.85,273.52,272.23,273.05,12122.0
2023-11-30 11:30:00,272.95,273.15,270.39,270.84,14868.0,272.95,273.15,270.39,270.84,14868.0
2023-11-30 12:00:00,270.84,271.75,270.84,271.0,1903.0,270.84,271.75,270.84,271.0,1903.0
2023-11-30 12:30:00,271.43,272.87,271.43,272.56,1460.0,271.43,272.87,271.43,272.56,1460.0
2023-11-30 13:00:00,272.61,272.61,270.18,270.32,9493.0,272.61,272.61,270.18,270.32,9493.0
2023-11-30 13:30:00,270.41,271.28,270.19,270.19,5906.0,270.41,271.28,270.19,270.19,5906.0
2023-11-30 14:00:00,270.92,271.1,270.33,270.41,5037.0,270.92,271.1,270.33,270.41,5037.0
2023-11-30 14:30:00,270.41,271.93,270.4,271.74,3635.0,270.41,271.93,270.4,271.74,3635.0
2023-11-30 15:00:00,271.54,271.65,269.32,269.39,5795.0,271.54,271.65,269.32,269.39,5795.0
2023-11-30 15:30:00,269.5,270.92,269.28,269.97,38300.0,269.5,270.92,269.28,269.97,38300.0
2023-12-01 09:30:00,269.3,270.55,267.47,269.84,11431.0,269.3,270.55,267.47,269.84,11431.0
2023-12-01 10:00:00,270.49,274.83,270.49,273.94,15156.0,270.49,274.83,270.49,273.94,15156.0
2023-12-01 10:30:00,273.53,276.68,273.53,275.59,13561.0,273.53,276.68,273.53,275.59,13561.0
2023-12-01 11:00:00,275.44,277.58,273.87,276.96,14818.0,275.44,277.58,273.87,276.96,14818.0
2023-12-01 11:30:00,277.05,278.97,276.44,278.28,17513.0,277.05,278.97,276.44,278.28,17513.0
2023-12-01 12:00:00,278.12,279.88,278.02,278.96,19160.0,278.12,279.88,278.02,278.96,19160.0
2023-12-01 12:30:00,279.02,281.33,279.02,281.04,29713.0,279.02,281.33,279.02,281.04,29713.0
2023-12-01 13:00:00,281.19,281.85,280.77,281.73,12884.0,281.19,281.85,280.77,281.73,12884.0
2023-12-01 13:30:00,281.78,282.63,281.52,282.0,11490.0,281.78,282.63,281.52,282.0,11490.0
2023-12-01 14:00:00,282.03,283.14,281.88,283.05,22111.0,282.03,283.14,281.88,283.05,22111.0
2023-12-01 14:30:00,283.06,283.63,282.49,283.31,27863.0,283.06,283.63,282.49,283.31,27863.0
2023-12-01 15:00:00,283.18,284.34,282.82,284.27,18558.0,283.18,284.34,282.82,284.27,18558.0
2023-12-01 15:30:00,284.36,285.66,283.55,284.64,71772.0,284.36,285.66,283.55,284.64,71772.0
2023-12-04 09:30:00,284.0,289.37,283.02,286.5,52083.0,284.0,289.37,283.02,286.5,52083.0
2023-12-04 10:00:00,286.01,289.15,285.57,287.11,34251.0,286.01,289.15,285.57,287.11,34251.0
2023-12-04 10:30:00,287.3,288.47,286.07,286.35,13166.0,287.3,288.47,286.07,286.35,13166.0
2023-12-04 11:00:00,286.0,289.38,285.96,287.81,26728.0,286.0,289.38,285.96,287.81,26728.0
2023-12-04 11:30:00,287.82,289.32,287.05,289.32,22970.0,287.82,289.32,287.05,289.32,22970.0
2023-12-04 12:00:00,289.06,289.32,288.0,288.51,8412.0,289.06,289.32,288.0,288.51,8412.0
2023-12-04 12:30:00,288.54,289.18,288.1,288.45,18592.0,288.54,289.18,288.1,288.45,18592.0
2023-12-04 13:00:00,288.25,289.74,287.77,288.86,15341.0,288.25,289.74,287.77,288.86,15341.0
2023-12-04 13:30:00,288.68,289.23,288.17,288.91,20153.0,288.68,289.23,288.17,288.91,20153.0
2023-12-04 14:00:00,289.17,289.66,287.98,288.86,22080.0,289.17,289.66,287.98,288.86,22080.0
2023-12-04 14:30:00,289.03,289.39,288.62,288.85,10573.0,289.03,289.39,288.62,288.85,10573.0
2023-12-04 15:00:00,289.0,289.84,288.75,289.65,26855.0,289.0,289.84,288.75,289.65,26855.0
2023-12-04 15:30:00,289.73,290.49,289.53,290.47,73745.0,289.73,290.49,289.53,290.47,73745.0
2023-12-05 09:30:00,287.11,288.15,281.74,284.17,60488.0,287.11,288.15,281.74,284.17,60488.0
2023-12-05 10:00:00,284.84,288.04,284.52,286.72,35740.0,284.84,288.04,284.52,286.72,35740.0
2023-12-05 10:30:00,287.29,287.55,285.7,286.05,25800.0,287.29,287.55,285.7,286.05,25800.0
2023-12-05 11:00:00,286.1,286.42,278.06,279.59,43119.0,286.1,286.42,278.06,279.59,43119.0
2023-12-05 11:30:00,279.65,280.06,278.5,278.94,15448.0,279.65,280.06,278.5,278.94,15448.0
2023-12-05 12:00:00,279.22,280.36,278.31,280.0,22532.0,279.22,280.36,278.31,280.0,22532.0
2023-12-05 12:30:00,280.02,280.02,278.57,278.88,15677.0,280.02,280.02,278.57,278.88,15677.0
2023-12-05 13:00:00,278.79,279.2,277.25,278.55,13671.0,278.79,279.2,277.25,278.55,13671.0
2023-12-05 13:30:00,278.42,278.86,277.03,278.51,13625.0,278.42,278.86,277.03,278.51,13625.0
2023-12-05 14:00:00,278.44,279.28,278.33,279.03,13622.0,278.44,279.28,278.33,279.03,13622.0
2023-12-05 14:30:00,278.96,279.48,277.99,279.31,15256.0,278.96,279.48,277.99,279.31,15256.0
2023-12-05 15:00:00,279.31,279.66,278.61,278.77,19222.0,279.31,279.66,278.61,278.77,19222.0
2023-12-05 15:30:00,278.81,279.89,278.37,279.87,60247.0,278.81,279.89,278.37,279.87,60247.0
2023-12-06 09:30:00,280.29,284.0,273.22,280.36,26763.0,280.29,284.0,273.22,280.36,26763.0
2023-12-06 10:00:00,280.69,283.36,280.68,281.15,16999.0,280.69,283.36,280.68,281.15,16999.0
2023-12-06 10:30:00,281.16,283.2,281.16,282.38,27835.0,281.16,283.2,281.16,282.38,27835.0
2023-12-06 11:00:00,282.63,283.41,280.8,280.93,19682.0,282.63,283.41,280.8,280.93,19682.0
2023-12-06 11:30:00,280.77,281.82,279.75,281.82,17246.0,280.77,281.82,279.75,281.82,17246.0
2023-12-06 12:00:00,281.37,281.63,280.2,280.87,14655.0,281.37,281.63,280.2,280.87,14655.0
2023-12-06 12:30:00,280.87,281.73,279.91,280.19,13012.0,280.87,281.73,279.91,280.19,13012.0
2023-12-06 13:00:00,280.19,280.69,278.34,279.25,16380.0,280.19,280.69,278.34,279.25,16380.0
2023-12-06 13:30:00,279.66,280.78,279.6,279.74,3889.0,279.66,280.78,279.6,279.74,3889.0
2023-12-06 14:00:00,279.83,280.27,279.06,279.06,3933.0,279.83,280.27,279.06,279.06,3933.0
2023-12-06 14:30:00,279.03,280.65,279.03,280.0,4508.0,279.03,280.65,279.03,280.0,4508.0
2023-12-06 15:00:00,279.66,279.9,278.35,278.94,53244.0,279.66,279.9,278.35,278.94,53244.0
2023-12-06 15:30:00,279.01,281.43,278.82,279.89,131942.0,279.01,281.43,278.82,279.89,131942.0
2023-12-07 09:30:00,280.73,285.85,279.9,281.34,42240.0,280.73,285.85,279.9,281.34,42240.0
2023-12-07 10:00:00,282.32,282.6,279.44,281.32,26448.0,282.32,282.6,279.44,281.32,26448.0
2023-12-07 10:30:00,281.62,281.97,277.96,280.5,23990.0,281.62,281.97,277.96,280.5,23990.0
2023-12-07 11:00:00,280.4,280.54,278.16,280.1,18160.0,280.4,280.54,278.16,280.1,18160.0
2023-12-07 11:30:00,280.11,281.26,278.04,278.55,26291.0,280.11,281.26,278.04,278.55,26291.0
2023-12-07 12:00:00,278.54,279.02,277.59,278.5,42583.0,278.54,279.02,277.59,278.5,42583.0
2023-12-07 12:30:00,278.69,279.45,278.69,278.76,14077.0,278.69,279.45,278.69,278.76,14077.0
2023-12-07 13:00:00,278.69,279.92,278.46,278.48,24760.0,278.69,279.92,278.46,278.48,24760.0
2023-12-07 13:30:00,278.56,278.95,277.5,278.61,30457.0,278.56,278.95,277.5,278.61,30457.0
2023-12-07 14:00:00,278.74,279.16,278.07,278.57,20567.0,278.74,279.16,278.07,278.57,20567.0
2023-12-07 14:30:00,278.56,279.72,278.34,279.51,25623.0,278.56,279.72,278.34,279.51,25623.0
2023-12-07 15:00:00,279.3,281.64,279.06,281.18,53628.0,279.3,281.64,279.06,281.18,53628.0
2023-12-07 15:30:00,281.41,281.84,280.36,281.61,138641.0,281.41,281.84,280.36,281.61,138641.0
2023-12-08 09:30:00,252.1,253.89,239.0,241.24,661358.0,252.1,253.89,239.0,241.24,661358.0
2023-12-08 10:00:00,241.4,244.65,240.0,243.53,245797.0,241.4,244.65,240.0,243.53,245797.0
2023-12-08 10:30:00,243.95,246.0,242.05,242.73,133213.0,243.95,246.0,242.05,242.73,133213.0
2023-12-08 11:00:00,242.6,242.97,240.0,240.74,125490.0,242.6,242.97,240.0,240.74,125490.0
2023-12-08 11:30:00,240.8,241.52,239.82,239.86,103382.0,240.8,241.52,239.82,239.86,103382.0
2023-12-08 12:00:00,239.81,240.53,239.01,240.38,85212.0,239.81,240.53,239.01,240.38,85212.0
2023-12-08 12:30:00,240.39,241.66,239.52,241.33,59125.0,240.39,241.66,239.52,241.33,59125.0
2023-12-08 13:00:00,241.6,243.23,241.55,242.06,78866.0,241.6,243.23,241.55,242.06,78866.0
2023-12-08 13:30:00,242.2,245.24,242.12,244.95,92687.0,242.2,245.24,242.12,244.95,92687.0
2023-12-08 14:00:00,244.86,245.38,243.71,245.0,97378.0,244.86,245.38,243.71,245.0,97378.0
2023-12-08 14:30:00,244.98,246.4,242.56,243.06,120666.0,244.98,246.4,242.56,243.06,120666.0
2023-12-08 15:00:00,243.37,243.74,241.57,241.92,108346.0,243.37,243.74,241.57,241.92,108346.0
2023-12-08 15:30:00,241.92,242.85,240.6,242.03,346879.0,241.92,242.85,240.6,242.03,346879.0
2023-12-11 09:30:00,241.15,245.96,240.49,244.63,94800.0,241.15,245.96,240.49,244.63,94800.0
2023-12-11 10:00:00,244.61,249.91,243.7,249.61,100981.0,244.61,249.91,243.7,249.61,100981.0
2023-12-11 10:30:00,249.59,249.72,245.9,247.87,75094.0,249.59,249.72,245.9,247.87,75094.0
2023-12-11 11:00:00,247.96,248.65,246.72,247.34,32576.0,247.96,248.65,246.72,247.34,32576.0
2023-12-11 11:30:00,247.34,247.64,246.61,247.52,32303.0,247.34,247.64,246.61,247.52,32303.0
2023-12-11 12:00:00,247.66,248.73,247.38,248.22,32018.0,247.66,248.73,247.38,248.22,32018.0
2023-12-11 12:30:00,248.2,249.95,247.81,248.98,37088.0,248.2,249.95,247.81,248.98,37088.0
2023-12-11 13:00:00,249.0,249.66,247.59,249.61,35834.0,249.0,249.66,247.59,249.61,35834.0
2023-12-11 13:30:00,249.64,249.9,248.64,248.92,27201.0,249.64,249.9,248.64,248.92,27201.0
2023-12-11 14:00:00,249.12,250.11,249.06,249.74,21787.0,249.12,250.11,249.06,249.74,21787.0
2023-12-11 14:30:00,249.85,250.03,248.48,249.7,26173.0,249.85,250.03,248.48,249.7,26173.0
2023-12-11 15:00:00,249.79,252.47,249.45,250.66,52068.0,249.79,252.47,249.45,250.66,52068.0
2023-12-11 15:30:00,250.63,251.56,249.57,250.54,124030.0,250.63,251.56,249.57,250.54,124030.0
2023-12-12 09:30:00,251.29,258.5,250.5,255.09,130671.0,251.29,258.5,250.5,255.09,130671.0
2023-12-12 10:00:00,255.09,255.46,252.27,252.5,51635.0,255.09,255.46,252.27,252.5,51635.0
2023-12-12 10:30:00,252.91,253.08,251.0,251.63,24111.0,252.91,253.08,251.0,251.63,24111.0
2023-12-12 11:00:00,251.79,251.79,248.17,248.49,20292.0,251.79,251.79,248.17,248.49,20292.0
2023-12-12 11:30:00,248.52,249.49,248.0,249.35,21063.0,248.52,249.49,248.0,249.35,21063.0
2023-12-12 12:00:00,249.33,250.98,248.28,250.51,24129.0,249.33,250.98,248.28,250.51,24129.0
2023-12-12 12:30:00,250.7,252.19,250.63,250.68,29651.0,250.7,252.19,250.63,250.68,29651.0
2023-12-12 13:00:00,250.52,251.53,250.52,251.15,9733.0,250.52,251.53,250.52,251.15,9733.0
2023-12-12 13:30:00,251.32,251.48,250.5,250.71,18560.0,251.32,251.48,250.5,250.71,18560.0
2023-12-12 14:00:00,250.65,251.78,250.21,251.0,14260.0,250.65,251.78,250.21,251.0,14260.0
2023-12-12 14:30:00,251.11,254.21,251.11,253.4,35895.0,251.11,254.21,251.11,253.4,35895.0
2023-12-12 15:00:00,253.3,254.01,252.82,253.24,38019.0,253.3,254.01,252.82,253.24,38019.0
2023-12-12 15:30:00,253.25,253.66,252.12,253.13,107423.0,253.25,253.66,252.12,253.13,107423.0
2023-12-13 09:30:00,254.28,259.89,254.0,258.02,82384.0,254.28,259.89,254.0,258.02,82384.0
2023-12-13 10:00:00,258.03,259.85,257.35,258.32,26057.0,258.03,259.85,257.35,258.32,26057.0
2023-12-13 10:30:00,258.71,264.01,258.35,263.71,59893.0,258.71,264.01,258.35,263.71,59893.0
2023-12-13 11:00:00,263.81,264.66,262.43,263.66,38741.0,263.81,264.66,262.43,263.66,38741.0
2023-12-13 11:30:00,263.8,263.8,262.02,262.91,18908.0,263.8,263.8,262.02,262.91,18908.0
2023-12-13 12:00:00,262.85,262.85,261.34,261.76,19753.0,262.85,262.85,261.34,261.76,19753.0
2023-12-13 12:30:00,261.97,262.45,261.15,261.15,18069.0,261.97,262.45,261.15,261.15,18069.0
2023-12-13 13:00:00,261.42,261.53,259.01,260.0,13929.0,261.42,261.53,259.01,260.0,13929.0
2023-12-13 13:30:00,260.19,260.3,259.14,259.71,19563.0,260.19,260.3,259.14,259.71,19563.0
2023-12-13 14:00:00,260.0,270.16,260.0,270.1,83847.0,260.0,270.16,260.0,270.1,83847.0
2023-12-13 14:30:00,270.03,278.77,269.22,278.06,146706.0,270.03,278.77,269.22,278.06,146706.0
2023-12-13 15:00:00,278.09,286.53,278.08,281.1,306138.0,278.09,286.53,278.08,281.1,306138.0
2023-12-13 15:30:00,281.36,285.38,281.3,283.91,337218.0,281.36,285.38,281.3,283.91,337218.0
2023-12-14 09:30:00,290.44,309.38,289.96,307.52,351797.0,290.44,309.38,289.96,307.52,351797.0
2023-12-14 10:00:00,308.16,308.47,302.03,307.29,172950.0,308.16,308.47,302.03,307.29,172950.0
2023-12-14 10:30:00,307.41,312.44,306.32,311.0,118484.0,307.41,312.44,306.32,311.0,118484.0
2023-12-14 11:00:00,310.32,311.0,307.05,310.41,93262.0,310.32,311.0,307.05,310.41,93262.0
2023-12-14 11:30:00,310.15,314.82,309.99,314.63,104282.0,310.15,314.82,309.99,314.63,104282.0
2023-12-14 12:00:00,314.81,317.92,314.73,315.5,81882.0,314.81,317.92,314.73,315.5,81882.0
2023-12-14 12:30:00,315.55,318.88,313.31,313.87,102600.0,315.55,318.88,313.31,313.87,102600.0
2023-12-14 13:00:00,313.34,316.65,311.21,315.99,76409.0,313.34,316.65,311.21,315.99,76409.0
2023-12-14 13:30:00,316.0,318.0,315.0,316.7,65294.0,316.0,318.0,315.0,316.7,65294.0
2023-12-14 14:00:00,316.86,319.83,316.31,319.2,59579.0,316.86,319.83,316.31,319.2,59579.0
2023-12-14 14:30:00,319.6,322.76,318.42,322.53,89613.0,319.6,322.76,318.42,322.53,89613.0
2023-12-14 15:00:00,322.38,322.92,318.7,319.75,98953.0,322.38,322.92,318.7,319.75,98953.0
2023-12-14 15:30:00,319.55,320.16,316.85,317.28,206866.0,319.55,320.16,316.85,317.28,206866.0
2023-12-15 09:30:00,318.53,318.87,305.11,312.02,131109.0,318.53,318.87,305.11,312.02,131109.0
2023-12-15 10:00:00,312.08,315.24,311.5,313.82,70662.0,312.08,315.24,311.5,313.82,70662.0
2023-12-15 10:30:00,313.7,317.39,311.88,316.65,67410.0,313.7,317.39,311.88,316.65,67410.0
2023-12-15 11:00:00,317.0,317.3,313.38,315.12,29194.0,317.0,317.3,313.38,315.12,29194.0
2023-12-15 11:30:00,314.97,316.69,314.36,316.34,31556.0,314.97,316.69,314.36,316.34,31556.0
2023-12-15 12:00:00,316.49,316.78,312.88,313.18,24375.0,316.49,316.78,312.88,313.18,24375.0
2023-12-15 12:30:00,313.86,313.86,310.06,310.26,40550.0,313.86,313.86,310.06,310.26,40550.0
2023-12-15 13:00:00,310.13,311.12,309.14,310.81,42403.0,310.13,311.12,309.14,310.81,42403.0
2023-12-15 13:30:00,310.85,311.27,307.34,308.09,32764.0,310.85,311.27,307.34,308.09,32764.0
2023-12-15 14:00:00,307.74,308.91,307.38,307.52,27903.0,307.74,308.91,307.38,307.52,27903.0
2023-12-15 14:30:00,307.48,308.95,307.21,307.9,26798.0,307.48,308.95,307.21,307.9,26798.0
2023-12-15 15:00:00,307.98,310.1,307.8,308.77,47472.0,307.98,310.1,307.8,308.77,47472.0
2023-12-15 15:30:00,308.89,309.63,306.68,308.4,129812.0,308.89,309.63,306.68,308.4,129812.0
2023-12-18 09:30:00,309.71,311.79,304.9,307.04,30217.0,309.71,311.79,304.9,307.04,30217.0
2023-12-18 10:00:00,306.99,308.0,303.38,304.74,23274.0,306.99,308.0,303.38,304.74,23274.0
2023-12-18 10:30:00,304.32,304.88,300.87,301.06,29596.0,304.32,304.88,300.87,301.06,29596.0
2023-12-18 11:00:00,301.04,302.23,300.1,301.06,32656.0,301.04,302.23,300.1,301.06,32656.0
2023-12-18 11:30:00,301.11,301.43,299.54,300.35,19528.0,301.11,301.43,299.54,300.35,19528.0
2023-12-18 12:00:00,300.6,304.46,300.06,304.46,17291.0,300.6,304.46,300.06,304.46,17291.0
2023-12-18 12:30:00,304.19,306.15,303.54,306.08,20941.0,304.19,306.15,303.54,306.08,20941.0
2023-12-18 13:00:00,305.93,306.68,305.22,306.04,8556.0,305.93,306.68,305.22,306.04,8556.0
2023-12-18 13:30:00,306.25,307.32,305.98,306.81,16988.0,306.25,307.32,305.98,306.81,16988.0
2023-12-18 14:00:00,306.96,306.96,304.41,304.51,16573.0,306.96,306.96,304.41,304.51,16573.0
2023-12-18 14:30:00,304.61,307.04,304.39,306.77,10510.0,304.61,307.04,304.39,306.77,10510.0
2023-12-18 15:00:00,306.56,307.48,306.19,306.8,14887.0,306.56,307.48,306.19,306.8,14887.0
2023-12-18 15:30:00,306.6,306.77,304.93,304.93,58781.0,306.6,306.77,304.93,304.93,58781.0
2023-12-19 09:30:00,308.59,309.69,305.82,307.27,20776.0,308.59,309.69,305.82,307.27,20776.0
2023-12-19 10:00:00,306.73,308.58,305.64,308.57,25008.0,306.73,308.58,305.64,308.57,25008.0
2023-12-19 10:30:00,308.38,310.69,308.32,310.05,17721.0,308.38,310.69,308.32,310.05,17721.0
2023-12-19 11:00:00,310.34,310.42,307.26,307.3,18024.0,310.34,310.42,307.26,307.3,18024.0
2023-12-19 11:30:00,307.23,307.75,305.57,306.2,24644.0,307.23,307.75,305.57,306.2,24644.0
2023-12-19 12:00:00,305.87,310.18,305.5,310.18,15090.0,305.87,310.18,305.5,310.18,15090.0
2023-12-19 12:30:00,310.3,311.43,310.3,310.63,11878.0,310.3,311.43,310.3,310.63,11878.0
2023-12-19 13:00:00,310.84,311.5,309.11,309.45,11879.0,310.84,311.5,309.11,309.45,11879.0
2023-12-19 13:30:00,309.69,310.94,309.69,310.59,29063.0,309.69,310.94,309.69,310.59,29063.0
2023-12-19 14:00:00,310.78,312.27,310.7,312.13,10132.0,310.78,312.27,310.7,312.13,10132.0
2023-12-19 14:30:00,312.01,312.83,311.57,311.85,15507.0,312.01,312.83,311.57,311.85,15507.0
2023-12-19 15:00:00,312.01,312.84,311.65,311.79,6175.0,312.01,312.84,311.65,311.79,6175.0
2023-12-19 15:30:00,311.96,313.25,310.79,312.23,42514.0,311.96,313.25,310.79,312.23,42514.0
2023-12-20 09:30:00,308.3,312.04,306.97,310.34,22958.0,308.3,312.04,306.97,310.34,22958.0
2023-12-20 10:00:00,311.81,314.37,311.11,314.35,15494.0,311.81,314.37,311.11,314.35,15494.0
2023-12-20 10:30:00,314.3,315.41,312.73,314.07,13508.0,314.3,315.41,312.73,314.07,13508.0
2023-12-20 11:00:00,314.46,314.73,313.17,313.87,6184.0,314.46,314.73,313.17,313.87,6184.0
2023-12-20 11:30:00,314.13,315.36,313.65,314.8,6089.0,314.13,315.36,313.65,314.8,6089.0
2023-12-20 12:00:00,315.32,315.71,313.87,315.27,6253.0,315.32,315.71,313.87,315.27,6253.0
2023-12-20 12:30:00,315.7,316.22,314.4,315.61,10590.0,315.7,316.22,314.4,315.61,10590.0
2023-12-20 13:00:00,315.53,316.2,314.83,314.88,7547.0,315.53,316.2,314.83,314.88,7547.0
2023-12-20 13:30:00,315.07,315.91,314.69,314.69,6517.0,315.07,315.91,314.69,314.69,6517.0
2023-12-20 14:00:00,314.86,314.86,312.56,312.78,14235.0,314.86,314.86,312.56,312.78,14235.0
2023-12-20 14:30:00,312.74,312.84,306.44,306.5,28684.0,312.74,312.84,306.44,306.5,28684.0
2023-12-20 15:00:00,306.59,308.5,304.56,305.74,25471.0,306.59,308.5,304.56,305.74,25471.0
2023-12-20 15:30:00,305.94,307.78,305.01,305.01,40619.0,305.94,307.78,305.01,305.01,40619.0
2023-12-21 09:30:00,312.98,315.0,310.5,311.09,20622.0,312.98,315.0,310.5,311.09,20622.0
2023-12-21 10:00:00,311.03,313.78,310.46,311.34,11276.0,311.03,313.78,310.46,311.34,11276.0
2023-12-21 10:30:00,312.08,313.55,311.6,312.49,7896.0,312.08,313.55,311.6,312.49,7896.0
2023-12-21 11:00:00,312.86,313.28,311.27,311.44,6755.0,312.86,313.28,311.27,311.44,6755.0
2023-12-21 11:30:00,311.53,312.27,310.93,312.12,7485.0,311.53,312.27,310.93,312.12,7485.0
2023-12-21 12:00:00,311.69,312.08,308.73,309.28,11928.0,311.69,312.08,308.73,309.28,11928.0
2023-12-21 12:30:00,309.29,310.36,308.94,309.97,9640.0,309.29,310.36,308.94,309.97,9640.0
2023-12-21 13:00:00,310.0,310.16,308.0,309.42,5646.0,310.0,310.16,308.0,309.42,5646.0
2023-12-21 13:30:00,309.75,309.77,309.04,309.69,3400.0,309.75,309.77,309.04,309.69,3400.0
2023-12-21 14:00:00,309.72,309.72,307.29,307.88,7032.0,309.72,309.72,307.29,307.88,7032.0
2023-12-21 14:30:00,307.91,308.61,307.13,307.67,11511.0,307.91,308.61,307.13,307.67,11511.0
2023-12-21 15:00:00,308.08,308.16,305.61,306.41,22023.0,308.08,308.16,305.61,306.41,22023.0
2023-12-21 15:30:00,306.67,308.98,305.91,307.78,70731.0,306.67,308.98,305.91,307.78,70731.0
2023-12-22 09:30:00,306.42,308.88,301.2,305.4,28570.0,306.42,308.88,301.2,305.4,28570.0
2023-12-22 10:00:00,305.71,306.22,303.95,305.23,12742.0,305.71,306.22,303.95,305.23,12742.0
2023-12-22 10:30:00,305.13,305.73,304.27,305.73,5351.0,305.13,305.73,304.27,305.73,5351.0
2023-12-22 11:00:00,305.08,306.05,304.21,305.24,7316.0,305.08,306.05,304.21,305.24,7316.0
2023-12-22 11:30:00,305.6,305.72,304.26,305.01,5338.0,305.6,305.72,304.26,305.01,5338.0
2023-12-22 12:00:00,304.63,306.02,304.32,305.53,4805.0,304.63,306.02,304.32,305.53,4805.0
2023-12-22 12:30:00,305.22,306.2,305.15,305.97,3920.0,305.22,306.2,305.15,305.97,3920.0
2023-12-22 13:00:00,305.9,305.93,305.09,305.09,2738.0,305.9,305.93,305.09,305.09,2738.0
2023-12-22 13:30:00,305.43,305.57,304.44,304.67,8228.0,305.43,305.57,304.44,304.67,8228.0
2023-12-22 14:00:00,304.79,304.81,301.83,301.83,10782.0,304.79,304.81,301.83,301.83,10782.0
2023-12-22 14:30:00,301.71,303.59,301.2,303.39,6352.0,301.71,303.59,301.2,303.39,6352.0
2023-12-22 15:00:00,303.61,303.75,302.6,303.17,18906.0,303.61,303.75,302.6,303.17,18906.0
2023-12-22 15:30:00,303.3,303.76,302.01,302.21,44613.0,303.3,303.76,302.01,302.21,44613.0
2023-12-26 09:30:00,302.47,306.53,301.56,303.44,9249.0,302.47,306.53,301.56,303.44,9249.0
2023-12-26 10:00:00,303.42,303.83,301.0,301.83,21750.0,303.42,303.83,301.0,301.83,21750.0
2023-12-26 10:30:00,301.62,302.68,300.2,300.31,24091.0,301.62,302.68,300.2,300.31,24091.0
2023-12-26 11:00:00,300.66,302.23,299.91,301.74,9974.0,300.66,302.23,299.91,301.74,9974.0
2023-12-26 11:30:00,301.56,302.91,301.56,302.91,5839.0,301.56,302.91,301.56,302.91,5839.0
2023-12-26 12:00:00,302.59,304.39,302.22,304.05,13995.0,302.59,304.39,302.22,304.05,13995.0
2023-12-26 12:30:00,304.07,304.42,302.0,302.39,4941.0,304.07,304.42,302.0,302.39,4941.0
2023-12-26 13:00:00,302.39,303.53,302.39,303.06,2524.0,302.39,303.53,302.39,303.06,2524.0
2023-12-26 13:30:00,302.29,302.99,302.15,302.96,4051.0,302.29,302.99,302.15,302.96,4051.0
2023-12-26 14:00:00,302.97,303.07,301.63,301.85,6628.0,302.97,303.07,301.63,301.85,6628.0
2023-12-26 14:30:00,301.71,302.66,301.71,302.41,7368.0,301.71,302.66,301.71,302.41,7368.0
2023-12-26 15:00:00,302.5,303.42,302.28,303.03,7794.0,302.5,303.42,302.28,303.03,7794.0
2023-12-26 15:30:00,303.16,303.25,301.69,301.73,24722.0,303.16,303.25,301.69,301.73,24722.0
2023-12-27 09:30:00,301.26,302.69,300.17,300.61,11488.0,301.26,302.69,300.17,300.61,11488.0
2023-12-27 10:00:00,300.5,302.02,299.88,300.38,10849.0,300.5,302.02,299.88,300.38,10849.0
2023-12-27 10:30:00,300.33,300.33,298.18,298.56,6955.0,300.33,300.33,298.18,298.56,6955.0
2023-12-27 11:00:00,297.92,299.84,297.91,299.1,4956.0,297.92,299.84,297.91,299.1,4956.0
2023-12-27 11:30:00,299.32,299.84,299.0,299.25,2576.0,299.32,299.84,299.0,299.25,2576.0
2023-12-27 12:00:00,299.29,300.0,299.07,299.51,5399.0,299.29,300.0,299.07,299.51,5399.0
2023-12-27 12:30:00,299.23,299.84,299.23,299.73,2224.0,299.23,299.84,299.23,299.73,2224.0
2023-12-27 13:00:00,299.83,300.71,299.05,299.36,6285.0,299.83,300.71,299.05,299.36,6285.0
2023-12-27 13:30:00,299.22,299.76,298.06,298.06,6424.0,299.22,299.76,298.06,298.06,6424.0
2023-12-27 14:00:00,297.99,298.51,296.73,298.19,6124.0,297.99,298.51,296.73,298.19,6124.0
2023-12-27 14:30:00,297.79,298.43,297.29,298.43,4227.0,297.79,298.43,297.29,298.43,4227.0
2023-12-27 15:00:00,298.16,299.69,298.16,299.57,6917.0,298.16,299.69,298.16,299.57,6917.0
2023-12-27 15:30:00,299.46,300.01,298.91,299.69,32285.0,299.46,300.01,298.91,299.69,32285.0
2023-12-28 09:30:00,298.79,299.49,296.4,298.36,5733.0,298.79,299.49,296.4,298.36,5733.0
2023-12-28 10:00:00,297.82,297.97,296.43,297.97,7963.0,297.82,297.97,296.43,297.97,7963.0
2023-12-28 10:30:00,297.71,298.39,297.64,297.65,5243.0,297.71,298.39,297.64,297.65,5243.0
2023-12-28 11:00:00,297.81,299.17,297.36,298.26,5951.0,297.81,299.17,297.36,298.26,5951.0
2023-12-28 11:30:00,298.3,299.27,297.41,298.67,16528.0,298.3,299.27,297.41,298.67,16528.0
2023-12-28 12:00:00,298.67,299.89,298.67,299.33,5285.0,298.67,299.89,298.67,299.33,5285.0
2023-12-28 12:30:00,299.81,300.32,299.62,300.02,5539.0,299.81,300.32,299.62,300.02,5539.0
2023-12-28 13:00:00,300.16,300.19,299.13,299.96,9158.0,300.16,300.19,299.13,299.96,9158.0
2023-12-28 13:30:00,300.13,300.25,299.46,299.82,5560.0,300.13,300.25,299.46,299.82,5560.0
2023-12-28 14:00:00,299.88,300.81,299.88,300.52,6246.0,299.88,300.81,299.88,300.52,6246.0
2023-12-28 14:30:00,300.61,300.63,299.64,299.69,4914.0,300.61,300.63,299.64,299.69,4914.0
2023-12-28 15:00:00,299.58,299.87,298.65,299.51,7955.0,299.58,299.87,298.65,299.51,7955.0
2023-12-28 15:30:00,299.34,301.0,299.3,300.98,28886.0,299.34,301.0,299.3,300.98,28886.0
2023-12-29 09:30:00,299.23,300.27,296.65,297.53,21397.0,299.23,300.27,296.65,297.53,21397.0
2023-12-29 10:00:00,297.98,298.0,294.54,295.1,21517.0,297.98,298.0,294.54,295.1,21517.0
2023-12-29 10:30:00,294.55,294.93,292.0,292.53,14871.0,294.55,294.93,292.0,292.53,14871.0
2023-12-29 11:00:00,292.34,293.03,291.51,292.1,27443.0,292.34,293.03,291.51,292.1,27443.0
2023-12-29 11:30:00,292.07,293.53,291.92,292.74,12540.0,292.07,293.53,291.92,292.74,12540.0
2023-12-29 12:00:00,292.75,293.09,292.09,292.67,16913.0,292.75,293.09,292.09,292.67,16913.0
2023-12-29 12:30:00,292.47,293.16,292.06,293.16,7545.0,292.47,293.16,292.06,293.16,7545.0
2023-12-29 13:00:00,293.13,293.88,292.61,293.85,11503.0,293.13,293.88,292.61,293.85,11503.0
2023-12-29 13:30:00,293.75,294.98,293.71,294.81,9803.0,293.75,294.98,293.71,294.81,9803.0
2023-12-29 14:00:00,294.79,294.79,293.32,293.36,8591.0,294.79,294.79,293.32,293.36,8591.0
2023-12-29 14:30:00,293.69,293.7,292.6,293.28,12643.0,293.69,293.7,292.6,293.28,12643.0
2023-12-29 15:00:00,293.39,294.4,292.74,294.4,23783.0,293.39,294.4,292.74,294.4,23783.0
2023-12-29 15:30:00,294.5,294.75,291.24,291.26,77736.0,294.5,294.75,291.24,291.26,77736.0
2024-01-02 09:30:00,287.69,295.25,286.31,293.4,36040.0,287.69,295.25,286.31,293.4,36040.0
2024-01-02 10:00:00,294.41,295.75,291.54,292.38,13999.0,294.41,295.75,291.54,292.38,13999.0
2024-01-02 10:30:00,292.39,292.39,289.5,289.5,13343.0,292.39,292.39,289.5,289.5,13343.0
2024-01-02 11:00:00,289.47,291.6,289.13,291.4,7773.0,289.47,291.6,289.13,291.4,7773.0
2024-01-02 11:30:00,290.91,292.45,290.57,292.07,5486.0,290.91,292.45,290.57,292.07,5486.0
2024-01-02 12:00:00,292.12,292.44,290.18,291.1,14034.0,292.12,292.44,290.18,291.1,14034.0
2024-01-02 12:30:00,291.11,292.67,290.83,292.1,13157.0,291.11,292.67,290.83,292.1,13157.0
2024-01-02 13:00:00,292.42,292.96,291.29,291.3,4809.0,292.42,292.96,291.29,291.3,4809.0
2024-01-02 13:30:00,291.26,291.27,289.32,289.32,9837.0,291.26,291.27,289.32,289.32,9837.0
2024-01-02 14:00:00,289.37,289.57,287.45,288.15,19846.0,289.37,289.57,287.45,288.15,19846.0
2024-01-02 14:30:00,288.1,288.1,285.3,285.38,23455.0,288.1,288.1,285.3,285.38,23455.0
2024-01-02 15:00:00,285.01,285.46,283.76,284.92,34741.0,285.01,285.46,283.76,284.92,34741.0
2024-01-02 15:30:00,285.09,286.4,284.97,285.75,66236.0,285.09,286.4,284.97,285.75,66236.0
2024-01-03 09:30:00,278.87,278.88,274.57,274.57,36580.0,278.87,278.88,274.57,274.57,36580.0
2024-01-03 10:00:00,274.95,275.85,270.0,271.5,51404.0,274.95,275.85,270.0,271.5,51404.0
2024-01-03 10:30:00,271.08,271.38,267.42,270.02,33425.0,271.08,271.38,267.42,270.02,33425.0
2024-01-03 11:00:00,270.16,270.52,265.9,267.05,51841.0,270.16,270.52,265.9,267.05,51841.0
2024-01-03 11:30:00,266.96,267.59,265.06,265.53,51469.0,266.96,267.59,265.06,265.53,51469.0
2024-01-03 12:00:00,265.44,269.4,264.39,268.9,51865.0,265.44,269.4,264.39,268.9,51865.0
2024-01-03 12:30:00,269.3,270.35,268.33,269.97,19405.0,269.3,270.35,268.33,269.97,19405.0
2024-01-03 13:00:00,269.96,270.49,269.71,270.11,11957.0,269.96,270.49,269.71,270.11,11957.0
2024-01-03 13:30:00,269.87,270.45,268.3,269.93,16707.0,269.87,270.45,268.3,269.93,16707.0
2024-01-03 14:00:00,269.72,270.54,267.84,269.64,24631.0,269.72,270.54,267.84,269.64,24631.0
2024-01-03 14:30:00,269.92,272.36,269.41,270.4,34105.0,269.92,272.36,269.41,270.4,34105.0
2024-01-03 15:00:00,270.25,270.26,268.75,269.92,14593.0,270.25,270.26,268.75,269.92,14593.0
2024-01-03 15:30:00,269.94,271.31,269.08,269.77,107124.0,269.94,271.31,269.08,269.77,107124.0
2024-01-04 09:30:00,268.51,268.73,265.0,267.68,27309.0,268.51,268.73,265.0,267.68,27309.0
2024-01-04 10:00:00,267.28,269.31,266.03,266.75,17978.0,267.28,269.31,266.03,266.75,17978.0
2024-01-04 10:30:00,266.75,268.13,266.74,267.27,14934.0,266.75,268.13,266.74,267.27,14934.0
2024-01-04 11:00:00,267.58,267.98,266.14,266.82,18146.0,267.58,267.98,266.14,266.82,18146.0
2024-01-04 11:30:00,266.03,266.11,264.8,265.26,25377.0,266.03,266.11,264.8,265.26,25377.0
2024-01-04 12:00:00,265.25,266.12,264.8,265.21,15048.0,265.25,266.12,264.8,265.21,15048.0
2024-01-04 12:30:00,265.13,265.93,264.54,265.0,19449.0,265.13,265.93,264.54,265.0,19449.0
2024-01-04 13:00:00,265.09,266.44,264.81,264.88,14913.0,265.09,266.44,264.81,264.88,14913.0
2024-01-04 13:30:00,264.81,265.38,263.85,264.15,19740.0,264.81,265.38,263.85,264.15,19740.0
2024-01-04 14:00:00,264.36,264.92,263.58,264.22,30795.0,264.36,264.92,263.58,264.22,30795.0
2024-01-04 14:30:00,263.88,264.59,262.8,264.12,25849.0,263.88,264.59,262.8,264.12,25849.0
2024-01-04 15:00:00,264.42,265.21,264.22,265.21,29997.0,264.42,265.21,264.22,265.21,29997.0
2024-01-04 15:30:00,265.04,266.47,264.98,266.44,85622.0,265.04,266.47,264.98,266.44,85622.0
2024-01-05 09:30:00,263.36,269.81,261.54,269.57,21623.0,263.36,269.81,261.54,269.57,21623.0
2024-01-05 10:00:00,270.0,275.03,269.94,270.31,48675.0,270.0,275.03,269.94,270.31,48675.0
2024-01-05 10:30:00,270.77,272.16,270.15,270.4,60268.0,270.77,272.16,270.15,270.4,60268.0
2024-01-05 11:00:00,270.6,271.57,269.8,270.2,15111.0,270.6,271.57,269.8,270.2,15111.0
2024-01-05 11:30:00,270.24,270.5,268.31,268.49,12856.0,270.24,270.5,268.31,268.49,12856.0
2024-01-05 12:00:00,268.82,269.01,267.39,268.08,5815.0,268.82,269.01,267.39,268.08,5815.0
2024-01-05 12:30:00,268.04,268.04,266.04,266.31,9483.0,268.04,268.04,266.04,266.31,9483.0
2024-01-05 13:00:00,266.3,266.62,265.08,266.62,12487.0,266.3,266.62,265.08,266.62,12487.0
2024-01-05 13:30:00,266.92,267.38,266.36,266.38,11606.0,266.92,267.38,266.36,266.38,11606.0
2024-01-05 14:00:00,266.16,267.25,265.6,266.01,11184.0,266.16,267.25,265.6,266.01,11184.0
2024-01-05 14:30:00,266.1,266.48,264.13,264.37,19910.0,266.1,266.48,264.13,264.37,19910.0
2024-01-05 15:00:00,264.61,265.24,264.24,264.9,14913.0,264.61,265.24,264.24,264.9,14913.0
2024-01-05 15:30:00,264.84,265.18,263.77,263.78,49838.0,264.84,265.18,263.77,263.78,49838.0
2024-01-08 09:30:00,263.69,267.5,262.96,265.4,15492.0,263.69,267.5,262.96,265.4,15492.0
2024-01-08 10:00:00,264.94,270.45,264.05,269.33,23200.0,264.94,270.45,264.05,269.33,23200.0
2024-01-08 10:30:00,270.55,271.0,269.67,270.19,12021.0,270.55,271.0,269.67,270.19,12021.0
2024-01-08 11:00:00,270.76,270.91,268.19,268.32,28498.0,270.76,270.91,268.19,268.32,28498.0
2024-01-08 11:30:00,268.51,270.86,268.24,270.3,12401.0,268.51,270.86,268.24,270.3,12401.0
2024-01-08 12:00:00,270.6,270.66,267.64,267.8,12396.0,270.6,270.66,267.64,267.8,12396.0
2024-01-08 12:30:00,268.0,269.43,268.0,269.43,8011.0,268.0,269.43,268.0,269.43,8011.0
2024-01-08 13:00:00,269.5,270.93,269.5,270.73,7053.0,269.5,270.93,269.5,270.73,7053.0
2024-01-08 13:30:00,270.85,271.4,270.57,271.17,5849.0,270.85,271.4,270.57,271.17,5849.0
2024-01-08 14:00:00,270.96,271.43,270.44,271.43,11046.0,270.96,271.43,270.44,271.43,11046.0
2024-01-08 14:30:00,271.55,271.88,270.52,270.76,14024.0,271.55,271.88,270.52,270.76,14024.0
2024-01-08 15:00:00,270.65,271.21,270.5,271.17,11220.0,270.65,271.21,270.5,271.17,11220.0
2024-01-08 15:30:00,271.22,273.62,271.21,272.48,86093.0,271.22,273.62,271.21,272.48,86093.0
2024-01-09 09:30:00,268.06,272.05,266.93,271.9,21318.0,268.06,272.05,266.93,271.9,21318.0
2024-01-09 10:00:00,272.05,272.56,271.06,271.71,7497.0,272.05,272.56,271.06,271.71,7497.0
2024-01-09 10:30:00,271.6,272.01,270.49,270.55,12039.0,271.6,272.01,270.49,270.55,12039.0
2024-01-09 11:00:00,270.29,271.28,270.05,271.16,8924.0,270.29,271.28,270.05,271.16,8924.0
2024-01-09 11:30:00,271.41,271.85,270.9,271.85,6257.0,271.41,271.85,270.9,271.85,6257.0
2024-01-09 12:00:00,271.56,271.79,269.9,270.7,4807.0,271.56,271.79,269.9,270.7,4807.0
2024-01-09 12:30:00,270.81,271.55,270.75,271.54,4863.0,270.81,271.55,270.75,271.54,4863.0
2024-01-09 13:00:00,271.85,273.04,271.85,272.01,9172.0,271.85,273.04,271.85,272.01,9172.0
2024-01-09 13:30:00,272.03,273.68,271.84,273.4,13026.0,272.03,273.68,271.84,273.4,13026.0
2024-01-09 14:00:00,273.66,273.87,272.45,272.79,7060.0,273.66,273.87,272.45,272.79,7060.0
2024-01-09 14:30:00,272.61,273.45,272.6,273.34,12099.0,272.61,273.45,272.6,273.34,12099.0
2024-01-09 15:00:00,273.3,274.0,273.04,273.05,9367.0,273.3,274.0,273.04,273.05,9367.0
2024-01-09 15:30:00,273.06,273.06,271.44,271.73,35114.0,273.06,273.06,271.44,271.73,35114.0
2024-01-10 09:30:00,274.88,275.46,271.53,272.45,28464.0,274.88,275.46,271.53,272.45,28464.0
2024-01-10 10:00:00,272.34,272.62,268.62,270.0,16522.0,272.34,272.62,268.62,270.0,16522.0
2024-01-10 10:30:00,270.6,272.41,269.97,272.03,11123.0,270.6,272.41,269.97,272.03,11123.0
2024-01-10 11:00:00,272.31,273.04,271.99,272.59,12093.0,272.31,273.04,271.99,272.59,12093.0
2024-01-10 11:30:00,272.32,273.67,272.32,273.31,14941.0,272.32,273.67,272.32,273.31,14941.0
2024-01-10 12:00:00,273.35,274.8,273.17,274.57,10909.0,273.35,274.8,273.17,274.57,10909.0
2024-01-10 12:30:00,274.7,274.99,274.35,274.54,6645.0,274.7,274.99,274.35,274.54,6645.0
2024-01-10 13:00:00,274.51,275.3,273.23,273.82,4050.0,274.51,275.3,273.23,273.82,4050.0
2024-01-10 13:30:00,273.9,274.14,273.02,273.56,3479.0,273.9,274.14,273.02,273.56,3479.0
2024-01-10 14:00:00,273.45,274.34,273.41,274.22,2508.0,273.45,274.34,273.41,274.22,2508.0
2024-01-10 14:30:00,274.24,274.24,273.16,273.84,2608.0,274.24,274.24,273.16,273.84,2608.0
2024-01-10 15:00:00,273.79,274.24,272.37,272.57,10271.0,273.79,274.24,272.37,272.57,10271.0
2024-01-10 15:30:00,272.45,273.2,271.46,273.15,36650.0,272.45,273.2,271.46,273.15,36650.0
2024-01-11 09:30:00,273.0,273.0,269.5,269.92,20044.0,273.0,273.0,269.5,269.92,20044.0
2024-01-11 10:00:00,269.12,269.12,263.6,266.52,61393.0,269.12,269.12,263.6,266.52,61393.0
2024-01-11 10:30:00,266.55,267.65,265.48,266.13,23220.0,266.55,267.65,265.48,266.13,23220.0
2024-01-11 11:00:00,266.6,268.31,266.46,266.77,26511.0,266.6,268.31,266.46,266.77,26511.0
2024-01-11 11:30:00,266.52,269.01,266.52,268.31,9983.0,266.52,269.01,266.52,268.31,9983.0
2024-01-11 12:00:00,268.18,270.49,268.18,269.84,9757.0,268.18,270.49,268.18,269.84,9757.0
2024-01-11 12:30:00,270.02,272.38,269.87,271.65,9849.0,270.02,272.38,269.87,271.65,9849.0
2024-01-11 13:00:00,271.79,273.57,271.75,272.94,10856.0,271.79,273.57,271.75,272.94,10856.0
2024-01-11 13:30:00,272.88,274.46,272.41,274.43,7399.0,272.88,274.46,272.41,274.43,7399.0
2024-01-11 14:00:00,274.44,275.16,273.74,274.96,15491.0,274.44,275.16,273.74,274.96,15491.0
2024-01-11 14:30:00,274.93,275.02,273.56,274.2,18650.0,274.93,275.02,273.56,274.2,18650.0
2024-01-11 15:00:00,274.17,276.19,273.91,275.75,20360.0,274.17,276.19,273.91,275.75,20360.0
2024-01-11 15:30:00,275.76,275.98,274.59,275.9,36495.0,275.76,275.98,274.59,275.9,36495.0
2024-01-12 09:30:00,277.76,281.5,276.82,276.84,40569.0,277.76,281.5,276.82,276.84,40569.0
2024-01-12 10:00:00,277.03,277.03,272.01,272.01,15415.0,277.03,277.03,272.01,272.01,15415.0
2024-01-12 10:30:00,272.18,272.83,268.95,269.84,25433.0,272.18,272.83,268.95,269.84,25433.0
2024-01-12 11:00:00,269.8,272.21,269.44,271.78,13313.0,269.8,272.21,269.44,271.78,13313.0
2024-01-12 11:30:00,271.81,272.12,270.59,270.99,7114.0,271.81,272.12,270.59,270.99,7114.0
2024-01-12 12:00:00,271.22,271.36,269.8,269.95,12421.0,271.22,271.36,269.8,269.95,12421.0
2024-01-12 12:30:00,270.29,270.63,269.35,270.38,12064.0,270.29,270.63,269.35,270.38,12064.0
2024-01-12 13:00:00,270.57,271.25,270.46,271.04,6415.0,270.57,271.25,270.46,271.04,6415.0
2024-01-12 13:30:00,270.9,270.91,269.48,269.65,8475.0,270.9,270.91,269.48,269.65,8475.0
2024-01-12 14:00:00,269.39,270.32,268.48,268.89,16815.0,269.39,270.32,268.48,268.89,16815.0
2024-01-12 14:30:00,268.7,268.7,267.11,267.11,14762.0,268.7,268.7,267.11,267.11,14762.0
2024-01-12 15:00:00,267.32,268.43,267.16,268.33,31562.0,267.32,268.43,267.16,268.33,31562.0
2024-01-12 15:30:00,268.44,268.8,267.54,268.34,62723.0,268.44,268.8,267.54,268.34,62723.0
2024-01-16 09:30:00,265.76,266.19,256.3,257.02,54720.0,265.76,266.19,256.3,257.02,54720.0
2024-01-16 10:00:00,256.31,261.17,255.17,259.74,56586.0,256.31,261.17,255.17,259.74,56586.0
2024-01-16 10:30:00,259.48,262.96,259.44,262.03,18362.0,259.48,262.96,259.44,262.03,18362.0
2024-01-16 11:00:00,261.88,262.05,259.08,260.58,18699.0,261.88,262.05,259.08,260.58,18699.0
2024-01-16 11:30:00,260.93,261.27,259.52,259.73,18989.0,260.93,261.27,259.52,259.73,18989.0
2024-01-16 12:00:00,259.9,260.0,258.26,258.26,10992.0,259.9,260.0,258.26,258.26,10992.0
2024-01-16 12:30:00,258.14,259.08,257.7,257.7,14493.0,258.14,259.08,257.7,257.7,14493.0
2024-01-16 13:00:00,257.85,259.74,257.84,259.53,17852.0,257.85,259.74,257.84,259.53,17852.0
2024-01-16 13:30:00,259.7,259.79,258.49,259.37,8529.0,259.7,259.79,258.49,259.37,8529.0
2024-01-16 14:00:00,259.33,259.88,258.62,258.62,8432.0,259.33,259.88,258.62,258.62,8432.0
2024-01-16 14:30:00,258.61,259.86,258.09,259.13,24882.0,258.61,259.86,258.09,259.13,24882.0
2024-01-16 15:00:00,259.08,260.05,258.11,258.14,25662.0,259.08,260.05,258.11,258.14,25662.0
2024-01-16 15:30:00,258.34,258.62,256.96,257.97,89267.0,258.34,258.62,256.96,257.97,89267.0
2024-01-17 09:30:00,253.56,253.65,250.09,250.09,48964.0,253.56,253.65,250.09,250.09,48964.0
2024-01-17 10:00:00,250.5,254.26,249.49,252.66,30712.0,250.5,254.26,249.49,252.66,30712.0
2024-01-17 10:30:00,252.2,252.6,251.61,251.68,10341.0,252.2,252.6,251.61,251.68,10341.0
2024-01-17 11:00:00,251.91,252.6,251.06,251.88,20195.0,251.91,252.6,251.06,251.88,20195.0
2024-01-17 11:30:00,251.69,252.08,250.91,251.41,21216.0,251.69,252.08,250.91,251.41,21216.0
2024-01-17 12:00:00,251.4,251.4,249.95,250.07,15466.0,251.4,251.4,249.95,250.07,15466.0
2024-01-17 12:30:00,250.0,250.65,249.28,250.65,15829.0,250.0,250.65,249.28,250.65,15829.0
2024-01-17 13:00:00,250.69,250.86,250.12,250.38,6917.0,250.69,250.86,250.12,250.38,6917.0
2024-01-17 13:30:00,250.25,251.76,249.69,251.75,14106.0,250.25,251.76,249.69,251.75,14106.0
2024-01-17 14:00:00,252.03,252.73,251.77,252.22,14139.0,252.03,252.73,251.77,252.22,14139.0
2024-01-17 14:30:00,252.39,253.07,252.13,252.15,12766.0,252.39,253.07,252.13,252.15,12766.0
2024-01-17 15:00:00,252.16,253.42,251.39,253.0,14797.0,252.16,253.42,251.39,253.0,14797.0
2024-01-17 15:30:00,253.23,255.14,253.16,254.39,46994.0,253.23,255.14,253.16,254.39,46994.0
2024-01-18 09:30:00,254.76,257.98,254.5,256.16,13135.0,254.76,257.98,254.5,256.16,13135.0
2024-01-18 10:00:00,256.24,258.65,255.5,256.83,9552.0,256.24,258.65,255.5,256.83,9552.0
2024-01-18 10:30:00,257.0,257.14,254.78,254.79,7250.0,257.0,257.14,254.78,254.79,7250.0
2024-01-18 11:00:00,254.37,255.5,253.73,255.5,7726.0,254.37,255.5,253.73,255.5,7726.0
2024-01-18 11:30:00,255.67,255.89,253.81,254.3,5811.0,255.67,255.89,253.81,254.3,5811.0
2024-01-18 12:00:00,254.1,254.28,253.22,254.1,7238.0,254.1,254.28,253.22,254.1,7238.0
2024-01-18 12:30:00,254.13,255.1,253.59,254.53,4615.0,254.13,255.1,253.59,254.53,4615.0
2024-01-18 13:00:00,254.49,254.49,253.43,254.1,4400.0,254.49,254.49,253.43,254.1,4400.0
2024-01-18 13:30:00,254.59,254.89,254.32,254.32,2059.0,254.59,254.89,254.32,254.32,2059.0
2024-01-18 14:00:00,254.34,255.63,254.34,255.57,6970.0,254.34,255.63,254.34,255.57,6970.0
2024-01-18 14:30:00,255.61,255.76,254.5,255.61,7779.0,255.61,255.76,254.5,255.61,7779.0
2024-01-18 15:00:00,255.33,256.45,255.14,256.39,13577.0,255.33,256.45,255.14,256.39,13577.0
2024-01-18 15:30:00,256.37,256.41,254.96,255.13,45703.0,256.37,256.41,254.96,255.13,45703.0
2024-01-19 09:30:00,256.97,258.02,251.19,253.16,10595.0,256.97,258.02,251.19,253.16,10595.0
2024-01-19 10:00:00,253.85,253.85,252.13,252.9,8960.0,253.85,253.85,252.13,252.9,8960.0
2024-01-19 10:30:00,252.92,253.91,252.58,253.52,8206.0,252.92,253.91,252.58,253.52,8206.0
2024-01-19 11:00:00,253.22,254.97,253.15,253.18,4296.0,253.22,254.97,253.15,253.18,4296.0
2024-01-19 11:30:00,253.27,253.47,251.99,253.0,9128.0,253.27,253.47,251.99,253.0,9128.0
2024-01-19 12:00:00,252.9,253.34,252.35,253.31,4422.0,252.9,253.34,252.35,253.31,4422.0
2024-01-19 12:30:00,253.3,254.06,253.09,254.06,4650.0,253.3,254.06,253.09,254.06,4650.0
2024-01-19 13:00:00,254.17,255.99,253.65,255.78,22212.0,254.17,255.99,253.65,255.78,22212.0
2024-01-19 13:30:00,256.16,257.07,255.49,256.51,8423.0,256.16,257.07,255.49,256.51,8423.0
2024-01-19 14:00:00,256.48,258.6,256.3,258.12,12873.0,256.48,258.6,256.3,258.12,12873.0
2024-01-19 14:30:00,258.19,258.53,257.15,258.14,10765.0,258.19,258.53,257.15,258.14,10765.0
2024-01-19 15:00:00,258.51,259.44,258.35,259.15,12400.0,258.51,259.44,258.35,259.15,12400.0
2024-01-19 15:30:00,258.93,259.35,257.74,259.35,79235.0,258.93,259.35,257.74,259.35,79235.0
2024-01-22 09:30:00,261.5,268.0,261.01,267.71,40738.0,261.5,268.0,261.01,267.71,40738.0
2024-01-22 10:00:00,268.0,270.63,267.51,269.71,45357.0,268.0,270.63,267.51,269.71,45357.0
2024-01-22 10:30:00,269.69,269.69,265.97,266.38,21163.0,269.69,269.69,265.97,266.38,21163.0
2024-01-22 11:00:00,266.78,267.19,265.01,266.26,26236.0,266.78,267.19,265.01,266.26,26236.0
2024-01-22 11:30:00,266.24,266.26,265.21,265.58,11091.0,266.24,266.26,265.21,265.58,11091.0
2024-01-22 12:00:00,265.58,266.74,264.91,266.74,10363.0,265.58,266.74,264.91,266.74,10363.0
2024-01-22 12:30:00,266.89,267.0,264.92,264.92,34545.0,266.89,267.0,264.92,264.92,34545.0
2024-01-22 13:00:00,264.86,265.12,263.1,263.4,11083.0,264.86,265.12,263.1,263.4,11083.0
2024-01-22 13:30:00,263.37,263.97,262.65,263.84,8928.0,263.37,263.97,262.65,263.84,8928.0
2024-01-22 14:00:00,263.97,264.74,263.21,263.73,9820.0,263.97,264.74,263.21,263.73,9820.0
2024-01-22 14:30:00,264.04,264.98,263.75,264.45,7992.0,264.04,264.98,263.75,264.45,7992.0
2024-01-22 15:00:00,264.23,266.68,263.51,266.68,15496.0,264.23,266.68,263.51,266.68,15496.0
2024-01-22 15:30:00,266.47,267.95,266.22,266.22,40579.0,266.47,267.95,266.22,266.22,40579.0
2024-01-23 09:30:00,268.92,271.0,266.25,267.68,23718.0,268.92,271.0,266.25,267.68,23718.0
2024-01-23 10:00:00,268.0,270.51,267.57,267.8,24994.0,268.0,270.51,267.57,267.8,24994.0
2024-01-23 10:30:00,268.16,268.23,265.22,267.51,27623.0,268.16,268.23,265.22,267.51,27623.0
2024-01-23 11:00:00,267.49,268.66,267.48,267.99,10768.0,267.49,268.66,267.48,267.99,10768.0
2024-01-23 11:30:00,268.2,269.22,267.93,268.67,25060.0,268.2,269.22,267.93,268.67,25060.0
2024-01-23 12:00:00,269.04,269.04,268.17,268.84,7106.0,269.04,269.04,268.17,268.84,7106.0
2024-01-23 12:30:00,268.94,269.18,268.5,268.73,7934.0,268.94,269.18,268.5,268.73,7934.0
2024-01-23 13:00:00,268.76,269.09,268.28,268.69,14077.0,268.76,269.09,268.28,268.69,14077.0
2024-01-23 13:30:00,268.53,268.78,267.8,268.31,14132.0,268.53,268.78,267.8,268.31,14132.0
2024-01-23 14:00:00,268.09,268.13,266.4,266.84,6063.0,268.09,268.13,266.4,266.84,6063.0
2024-01-23 14:30:00,266.49,268.0,266.27,268.0,5936.0,266.49,268.0,266.27,268.0,5936.0
2024-01-23 15:00:00,268.09,268.85,267.87,268.63,12815.0,268.09,268.85,267.87,268.63,12815.0
2024-01-23 15:30:00,268.54,268.79,267.23,268.77,58662.0,268.54,268.79,267.23,268.77,58662.0
2024-01-24 09:30:00,273.76,275.65,271.0,272.74,69772.0,273.76,275.65,271.0,272.74,69772.0
2024-01-24 10:00:00,273.73,273.74,269.89,271.83,25479.0,273.73,273.74,269.89,271.83,25479.0
2024-01-24 10:30:00,271.71,274.3,271.29,272.7,11523.0,271.71,274.3,271.29,272.7,11523.0
2024-01-24 11:00:00,273.1,273.55,271.83,273.22,9824.0,273.1,273.55,271.83,273.22,9824.0
2024-01-24 11:30:00,273.22,273.4,272.54,273.01,9448.0,273.22,273.4,272.54,273.01,9448.0
2024-01-24 12:00:00,273.17,273.35,271.87,272.95,8356.0,273.17,273.35,271.87,272.95,8356.0
2024-01-24 12:30:00,273.04,273.41,272.57,272.9,8059.0,273.04,273.41,272.57,272.9,8059.0
2024-01-24 13:00:00,273.0,273.0,270.82,271.49,18976.0,273.0,273.0,270.82,271.49,18976.0
2024-01-24 13:30:00,271.5,271.5,266.59,267.32,14635.0,271.5,271.5,266.59,267.32,14635.0
2024-01-24 14:00:00,267.31,267.31,265.58,265.74,13096.0,267.31,267.31,265.58,265.74,13096.0
2024-01-24 14:30:00,265.91,266.84,265.64,265.92,10427.0,265.91,266.84,265.64,265.92,10427.0
2024-01-24 15:00:00,265.95,266.25,263.56,263.74,12559.0,265.95,266.25,263.56,263.74,12559.0
2024-01-24 15:30:00,264.15,265.33,263.57,264.25,44162.0,264.15,265.33,263.57,264.25,44162.0
2024-01-25 09:30:00,267.4,269.9,265.66,269.75,43218.0,267.4,269.9,265.66,269.75,43218.0
2024-01-25 10:00:00,270.12,271.76,268.03,268.2,19765.0,270.12,271.76,268.03,268.2,19765.0
2024-01-25 10:30:00,268.29,268.66,265.55,266.25,13536.0,268.29,268.66,265.55,266.25,13536.0
2024-01-25 11:00:00,266.64,269.5,266.06,269.28,16120.0,266.64,269.5,266.06,269.28,16120.0
2024-01-25 11:30:00,268.95,269.76,268.22,268.88,18419.0,268.95,269.76,268.22,268.88,18419.0
2024-01-25 12:00:00,269.13,269.2,267.28,268.09,10088.0,269.13,269.2,267.28,268.09,10088.0
2024-01-25 12:30:00,267.85,267.85,266.99,267.8,4949.0,267.85,267.85,266.99,267.8,4949.0
2024-01-25 13:00:00,268.34,269.78,268.34,269.06,1911.0,268.34,269.78,268.34,269.06,1911.0
2024-01-25 13:30:00,268.76,269.61,268.49,268.92,12393.0,268.76,269.61,268.49,268.92,12393.0
2024-01-25 14:00:00,268.56,270.0,268.24,269.92,6699.0,268.56,270.0,268.24,269.92,6699.0
2024-01-25 14:30:00,269.73,270.45,269.5,270.31,12890.0,269.73,270.45,269.5,270.31,12890.0
2024-01-25 15:00:00,270.37,270.37,269.33,269.36,6361.0,270.37,270.37,269.33,269.36,6361.0
2024-01-25 15:30:00,269.46,271.15,269.37,270.52,42009.0,269.46,271.15,269.37,270.52,42009.0
2024-01-26 09:30:00,273.46,274.21,270.5,270.7,13136.0,273.46,274.21,270.5,270.7,13136.0
2024-01-26 10:00:00,270.74,271.5,268.99,269.99,10844.0,270.74,271.5,268.99,269.99,10844.0
2024-01-26 10:30:00,270.65,271.9,270.65,271.29,8118.0,270.65,271.9,270.65,271.29,8118.0
2024-01-26 11:00:00,271.47,271.52,270.42,270.51,3900.0,271.47,271.52,270.42,270.51,3900.0
2024-01-26 11:30:00,270.74,272.57,270.32,272.38,6743.0,270.74,272.57,270.32,272.38,6743.0
2024-01-26 12:00:00,272.38,272.6,271.97,272.29,4926.0,272.38,272.6,271.97,272.29,4926.0
2024-01-26 12:30:00,272.0,272.44,271.02,271.53,11995.0,272.0,272.44,271.02,271.53,11995.0
2024-01-26 13:00:00,271.13,273.27,270.4,273.21,9229.0,271.13,273.27,270.4,273.21,9229.0
2024-01-26 13:30:00,272.98,273.77,272.39,272.39,5445.0,272.98,273.77,272.39,272.39,5445.0
2024-01-26 14:00:00,272.44,272.68,271.97,272.16,3878.0,272.44,272.68,271.97,272.16,3878.0
2024-01-26 14:30:00,272.06,272.41,271.5,271.65,3310.0,272.06,272.41,271.5,271.65,3310.0
2024-01-26 15:00:00,271.71,271.72,270.68,270.68,6317.0,271.71,271.72,270.68,270.68,6317.0
2024-01-26 15:30:00,270.71,272.87,270.54,272.64,22758.0,270.71,272.87,270.54,272.64,22758.0
2024-01-29 09:30:00,271.99,271.99,268.29,269.87,46761.0,271.99,271.99,268.29,269.87,46761.0
2024-01-29 10:00:00,270.4,273.34,269.39,271.62,17179.0,270.4,273.34,269.39,271.62,17179.0
2024-01-29 10:30:00,271.89,272.22,271.26,271.26,8496.0,271.89,272.22,271.26,271.26,8496.0
2024-01-29 11:00:00,271.0,271.0,268.0,268.07,13233.0,271.0,271.0,268.0,268.07,13233.0
2024-01-29 11:30:00,267.85,268.42,266.53,267.3,11438.0,267.85,268.42,266.53,267.3,11438.0
2024-01-29 12:00:00,267.69,268.01,266.7,268.01,13734.0,267.69,268.01,266.7,268.01,13734.0
2024-01-29 12:30:00,268.22,268.66,268.0,268.13,8573.0,268.22,268.66,268.0,268.13,8573.0
2024-01-29 13:00:00,268.03,269.0,268.03,268.66,8387.0,268.03,269.0,268.03,268.66,8387.0
2024-01-29 13:30:00,268.71,268.86,267.09,267.09,7128.0,268.71,268.86,267.09,267.09,7128.0
2024-01-29 14:00:00,267.0,268.8,267.0,268.8,5745.0,267.0,268.8,267.0,268.8,5745.0
2024-01-29 14:30:00,268.98,269.38,268.34,268.65,10579.0,268.98,269.38,268.34,268.65,10579.0
2024-01-29 15:00:00,268.64,272.0,268.64,272.0,22551.0,268.64,272.0,268.64,272.0,22551.0
2024-01-29 15:30:00,271.94,273.29,271.21,273.28,51011.0,271.94,273.29,271.21,273.28,51011.0
2024-01-30 09:30:00,270.13,271.16,265.01,267.29,26023.0,270.13,271.16,265.01,267.29,26023.0
2024-01-30 10:00:00,266.75,267.4,262.34,262.6,35569.0,266.75,267.4,262.34,262.6,35569.0
2024-01-30 10:30:00,262.62,263.6,261.32,261.4,13058.0,262.62,263.6,261.32,261.4,13058.0
2024-01-30 11:00:00,261.75,263.32,261.74,262.27,21361.0,261.75,263.32,261.74,262.27,21361.0
2024-01-30 11:30:00,262.46,266.44,262.4,265.99,17773.0,262.46,266.44,262.4,265.99,17773.0
2024-01-30 12:00:00,265.67,266.09,265.19,265.73,7632.0,265.67,266.09,265.19,265.73,7632.0
2024-01-30 12:30:00,265.53,265.85,264.74,265.0,7298.0,265.53,265.85,264.74,265.0,7298.0
2024-01-30 13:00:00,264.87,266.38,264.69,266.2,8049.0,264.87,266.38,264.69,266.2,8049.0
2024-01-30 13:30:00,266.34,266.54,265.21,265.36,12656.0,266.34,266.54,265.21,265.36,12656.0
2024-01-30 14:00:00,265.92,266.3,265.39,265.93,7471.0,265.92,266.3,265.39,265.93,7471.0
2024-01-30 14:30:00,265.77,265.91,264.77,265.82,14438.0,265.77,265.91,264.77,265.82,14438.0
2024-01-30 15:00:00,265.82,265.83,264.56,265.11,15108.0,265.82,265.83,264.56,265.11,15108.0
2024-01-30 15:30:00,265.27,265.81,263.08,263.1,57996.0,265.27,265.81,263.08,263.1,57996.0
2024-01-31 09:30:00,260.88,261.39,258.63,260.8,31429.0,260.88,261.39,258.63,260.8,31429.0
2024-01-31 10:00:00,260.76,261.22,258.51,260.74,17172.0,260.76,261.22,258.51,260.74,17172.0
2024-01-31 10:30:00,261.17,263.91,260.41,263.4,26067.0,261.17,263.91,260.41,263.4,26067.0
2024-01-31 11:00:00,263.53,265.04,263.53,263.98,8278.0,263.53,265.04,263.53,263.98,8278.0
2024-01-31 11:30:00,263.56,263.81,260.23,262.02,8352.0,263.56,263.81,260.23,262.02,8352.0
2024-01-31 12:00:00,261.84,262.75,261.4,262.37,5915.0,261.84,262.75,261.4,262.37,5915.0
2024-01-31 12:30:00,262.4,262.66,260.86,262.31,6629.0,262.4,262.66,260.86,262.31,6629.0
2024-01-31 13:00:00,261.97,262.31,261.18,262.16,6781.0,261.97,262.31,261.18,262.16,6781.0
2024-01-31 13:30:00,262.11,263.01,262.11,262.67,3787.0,262.11,263.01,262.11,262.67,3787.0
2024-01-31 14:00:00,262.71,262.75,257.58,257.86,21710.0,262.71,262.75,257.58,257.86,21710.0
2024-01-31 14:30:00,257.62,264.14,257.08,260.08,23664.0,257.62,264.14,257.08,260.08,23664.0
2024-01-31 15:00:00,259.92,259.92,253.2,255.21,45034.0,259.92,259.92,253.2,255.21,45034.0
2024-01-31 15:30:00,254.88,254.95,252.38,253.2,66767.0,254.88,254.95,252.38,253.2,66767.0
2024-02-01 09:30:00,257.06,261.77,257.06,259.58,34334.0,257.06,261.77,257.06,259.58,34334.0
2024-02-01 10:00:00,260.31,260.57,255.0,257.51,24009.0,260.31,260.57,255.0,257.51,24009.0
2024-02-01 10:30:00,257.29,257.42,250.0,250.0,27700.0,257.29,257.42,250.0,250.0,27700.0
2024-02-01 11:00:00,250.01,251.95,250.0,251.19,30340.0,250.01,251.95,250.0,251.19,30340.0
2024-02-01 11:30:00,251.21,254.26,251.21,253.45,26432.0,251.21,254.26,251.21,253.45,26432.0
2024-02-01 12:00:00,253.44,255.66,253.22,253.49,11279.0,253.44,255.66,253.22,253.49,11279.0
2024-02-01 12:30:00,253.69,259.37,253.69,258.39,21002.0,253.69,259.37,253.69,258.39,21002.0
2024-02-01 13:00:00,258.22,258.22,256.2,256.72,12140.0,258.22,258.22,256.2,256.72,12140.0
2024-02-01 13:30:00,256.56,257.19,254.42,257.19,8527.0,256.56,257.19,254.42,257.19,8527.0
2024-02-01 14:00:00,257.16,258.0,257.07,257.49,4370.0,257.16,258.0,257.07,257.49,4370.0
2024-02-01 14:30:00,257.05,257.49,256.13,257.35,7896.0,257.05,257.49,256.13,257.35,7896.0
2024-02-01 15:00:00,257.04,257.56,255.56,256.12,10614.0,257.04,257.56,255.56,256.12,10614.0
2024-02-01 15:30:00,256.2,258.22,256.2,258.11,43722.0,256.2,258.22,256.2,258.11,43722.0
2024-02-02 09:30:00,252.06,252.06,245.43,247.74,48566.0,252.06,252.06,245.43,247.74,48566.0
2024-02-02 10:00:00,247.93,249.59,246.72,249.03,24696.0,247.93,249.59,246.72,249.03,24696.0
2024-02-02 10:30:00,249.28,251.6,248.04,250.43,11986.0,249.28,251.6,248.04,250.43,11986.0
2024-02-02 11:00:00,250.33,251.41,249.86,251.08,13340.0,250.33,251.41,249.86,251.08,13340.0
2024-02-02 11:30:00,251.39,252.38,250.59,251.38,16778.0,251.39,252.38,250.59,251.38,16778.0
2024-02-02 12:00:00,251.63,254.44,251.28,254.24,12915.0,251.63,254.44,251.28,254.24,12915.0
2024-02-02 12:30:00,254.24,255.5,253.25,255.04,17553.0,254.24,255.5,253.25,255.04,17553.0
2024-02-02 13:00:00,255.17,255.74,254.3,255.42,7757.0,255.17,255.74,254.3,255.42,7757.0
2024-02-02 13:30:00,255.22,256.24,255.09,256.24,12839.0,255.22,256.24,255.09,256.24,12839.0
2024-02-02 14:00:00,256.41,258.42,256.41,256.72,11502.0,256.41,258.42,256.41,256.72,11502.0
2024-02-02 14:30:00,256.71,257.5,256.3,257.15,14284.0,256.71,257.5,256.3,257.15,14284.0
2024-02-02 15:00:00,257.25,257.93,257.0,257.93,15035.0,257.25,257.93,257.0,257.93,15035.0
2024-02-02 15:30:00,257.93,257.93,255.75,256.03,49042.0,257.93,257.93,255.75,256.03,49042.0
2024-02-05 09:30:00,250.87,250.87,244.99,245.2,30896.0,250.87,250.87,244.99,245.2,30896.0
2024-02-05 10:00:00,244.98,245.86,243.71,244.64,29856.0,244.98,245.86,243.71,244.64,29856.0
2024-02-05 10:30:00,244.53,246.64,244.1,246.51,22464.0,244.53,246.64,244.1,246.51,22464.0
2024-02-05 11:00:00,246.52,247.47,245.66,245.66,9264.0,246.52,247.47,245.66,245.66,9264.0
2024-02-05 11:30:00,246.11,247.11,245.96,246.74,8449.0,246.11,247.11,245.96,246.74,8449.0
2024-02-05 12:00:00,246.8,247.66,246.7,247.66,7414.0,246.8,247.66,246.7,247.66,7414.0
2024-02-05 12:30:00,247.53,250.42,247.49,250.36,20706.0,247.53,250.42,247.49,250.36,20706.0
2024-02-05 13:00:00,250.11,251.7,249.74,250.29,12192.0,250.11,251.7,249.74,250.29,12192.0
2024-02-05 13:30:00,250.0,251.97,250.0,251.72,7589.0,250.0,251.97,250.0,251.72,7589.0
2024-02-05 14:00:00,251.22,251.99,250.27,250.27,9595.0,251.22,251.99,250.27,250.27,9595.0
2024-02-05 14:30:00,250.44,252.0,250.18,251.99,6504.0,250.44,252.0,250.18,251.99,6504.0
2024-02-05 15:00:00,252.0,252.0,250.15,251.19,9737.0,252.0,252.0,250.15,251.19,9737.0
2024-02-05 15:30:00,251.19,252.57,250.64,251.84,37227.0,251.19,252.57,250.64,251.84,37227.0
2024-02-06 09:30:00,251.42,256.95,249.23,255.34,11614.0,251.42,256.95,249.23,255.34,11614.0
2024-02-06 10:00:00,255.16,255.17,252.54,253.03,7651.0,255.16,255.17,252.54,253.03,7651.0
2024-02-06 10:30:00,253.38,254.42,252.6,252.78,4322.0,253.38,254.42,252.6,252.78,4322.0
2024-02-06 11:00:00,252.5,254.86,252.13,254.86,6672.0,252.5,254.86,252.13,254.86,6672.0
2024-02-06 11:30:00,254.72,255.06,252.7,252.94,6948.0,254.72,255.06,252.7,252.94,6948.0
2024-02-06 12:00:00,253.24,254.7,252.66,254.7,8404.0,253.24,254.7,252.66,254.7,8404.0
2024-02-06 12:30:00,255.0,255.9,254.58,255.9,3227.0,255.0,255.9,254.58,255.9,3227.0
2024-02-06 13:00:00,255.71,256.06,255.06,255.92,5526.0,255.71,256.06,255.06,255.92,5526.0
2024-02-06 13:30:00,255.75,256.92,255.5,256.91,3105.0,255.75,256.92,255.5,256.91,3105.0
2024-02-06 14:00:00,256.69,257.17,255.65,255.97,10561.0,256.69,257.17,255.65,255.97,10561.0
2024-02-06 14:30:00,255.7,256.61,254.35,256.61,11275.0,255.7,256.61,254.35,256.61,11275.0
2024-02-06 15:00:00,256.55,256.89,254.28,255.11,9787.0,256.55,256.89,254.28,255.11,9787.0
2024-02-06 15:30:00,255.29,255.48,254.01,254.91,31343.0,255.29,255.48,254.01,254.91,31343.0
2024-02-07 09:30:00,256.13,257.99,251.01,251.9,8096.0,256.13,257.99,251.01,251.9,8096.0
2024-02-07 10:00:00,250.95,252.61,249.99,252.61,11847.0,250.95,252.61,249.99,252.61,11847.0
2024-02-07 10:30:00,252.59,253.72,250.51,250.7,17904.0,252.59,253.72,250.51,250.7,17904.0
2024-02-07 11:00:00,251.03,253.09,250.83,252.83,9721.0,251.03,253.09,250.83,252.83,9721.0
2024-02-07 11:30:00,252.74,253.94,252.58,253.65,5987.0,252.74,253.94,252.58,253.65,5987.0
2024-02-07 12:00:00,253.64,253.64,252.32,252.75,4495.0,253.64,253.64,252.32,252.75,4495.0
2024-02-07 12:30:00,252.44,253.26,252.23,253.26,2864.0,252.44,253.26,252.23,253.26,2864.0
2024-02-07 13:00:00,254.38,254.7,253.35,254.69,21169.0,254.38,254.7,253.35,254.69,21169.0
2024-02-07 13:30:00,254.69,254.94,253.36,253.92,20471.0,254.69,254.94,253.36,253.92,20471.0
2024-02-07 14:00:00,254.0,255.57,254.0,255.08,20213.0,254.0,255.57,254.0,255.08,20213.0
2024-02-07 14:30:00,255.36,257.82,255.36,257.6,8744.0,255.36,257.82,255.36,257.6,8744.0
2024-02-07 15:00:00,257.42,257.93,256.43,256.64,12156.0,257.42,257.93,256.43,256.64,12156.0
2024-02-07 15:30:00,256.65,256.65,254.63,254.73,45319.0,256.65,256.65,254.63,254.73,45319.0
2024-02-08 09:30:00,256.63,257.74,255.77,256.73,9898.0,256.63,257.74,255.77,256.73,9898.0
2024-02-08 10:00:00,257.06,260.7,256.8,259.12,24018.0,257.06,260.7,256.8,259.12,24018.0
2024-02-08 10:30:00,259.13,259.13,256.2,257.04,10692.0,259.13,259.13,256.2,257.04,10692.0
2024-02-08 11:00:00,258.04,258.04,254.12,254.22,8571.0,258.04,258.04,254.12,254.22,8571.0
2024-02-08 11:30:00,254.15,255.44,253.66,255.29,8224.0,254.15,255.44,253.66,255.29,8224.0
2024-02-08 12:00:00,255.45,256.85,255.06,256.13,7179.0,255.45,256.85,255.06,256.13,7179.0
2024-02-08 12:30:00,256.34,256.83,255.97,256.05,5500.0,256.34,256.83,255.97,256.05,5500.0
2024-02-08 13:00:00,256.42,256.68,255.21,255.82,8557.0,256.42,256.68,255.21,255.82,8557.0
2024-02-08 13:30:00,255.86,257.2,255.75,257.15,5081.0,255.86,257.2,255.75,257.15,5081.0
2024-02-08 14:00:00,256.7,256.87,255.62,256.31,7919.0,256.7,256.87,255.62,256.31,7919.0
2024-02-08 14:30:00,256.17,256.17,255.01,255.5,11099.0,256.17,256.17,255.01,255.5,11099.0
2024-02-08 15:00:00,255.28,256.72,255.28,255.92,9382.0,255.28,256.72,255.28,255.92,9382.0
2024-02-08 15:30:00,255.71,257.23,255.71,256.59,29179.0,255.71,257.23,255.71,256.59,29179.0
2024-02-09 09:30:00,257.99,259.43,256.2,256.2,14227.0,257.99,259.43,256.2,256.2,14227.0
2024-02-09 10:00:00,257.08,259.0,256.25,257.5,11914.0,257.08,259.0,256.25,257.5,11914.0
2024-02-09 10:30:00,257.96,259.71,257.7,257.7,5614.0,257.96,259.71,257.7,257.7,5614.0
2024-02-09 11:00:00,257.85,257.85,254.51,255.15,9955.0,257.85,257.85,254.51,255.15,9955.0
2024-02-09 11:30:00,255.46,256.71,254.89,256.47,6527.0,255.46,256.71,254.89,256.47,6527.0
2024-02-09 12:00:00,256.82,258.72,256.58,258.72,1934.0,256.82,258.72,256.58,258.72,1934.0
2024-02-09 12:30:00,258.78,261.62,257.96,261.62,32091.0,258.78,261.62,257.96,261.62,32091.0
2024-02-09 13:00:00,261.63,263.73,261.58,263.48,21245.0,261.63,263.73,261.58,263.48,21245.0
2024-02-09 13:30:00,263.7,264.42,263.51,264.07,14150.0,263.7,264.42,263.51,264.07,14150.0
2024-02-09 14:00:00,264.1,264.25,263.35,263.51,5711.0,264.1,264.25,263.35,263.51,5711.0
2024-02-09 14:30:00,263.44,263.76,262.84,262.88,8774.0,263.44,263.76,262.84,262.88,8774.0
2024-02-09 15:00:00,263.1,263.1,262.44,262.88,16522.0,263.1,263.1,262.44,262.88,16522.0
2024-02-09 15:30:00,262.8,262.8,260.41,261.28,31605.0,262.8,262.8,260.41,261.28,31605.0
2024-02-12 09:30:00,262.17,269.99,262.07,269.48,72356.0,262.17,269.99,262.07,269.48,72356.0
2024-02-12 10:00:00,269.35,271.64,267.48,270.81,43844.0,269.35,271.64,267.48,270.81,43844.0
2024-02-12 10:30:00,270.8,272.77,270.73,272.29,20147.0,270.8,272.77,270.73,272.29,20147.0
2024-02-12 11:00:00,271.98,276.17,270.78,276.17,22980.0,271.98,276.17,270.78,276.17,22980.0
2024-02-12 11:30:00,276.51,276.52,274.74,276.26,24497.0,276.51,276.52,274.74,276.26,24497.0
2024-02-12 12:00:00,276.15,278.0,275.38,276.62,19901.0,276.15,278.0,275.38,276.62,19901.0
2024-02-12 12:30:00,276.39,277.82,275.87,277.16,22576.0,276.39,277.82,275.87,277.16,22576.0
2024-02-12 13:00:00,277.33,279.41,276.89,277.39,19617.0,277.33,279.41,276.89,277.39,19617.0
2024-02-12 13:30:00,277.09,278.16,275.38,277.5,15624.0,277.09,278.16,275.38,277.5,15624.0
2024-02-12 14:00:00,277.53,277.96,275.15,276.06,20344.0,277.53,277.96,275.15,276.06,20344.0
2024-02-12 14:30:00,276.93,277.22,275.9,276.13,9367.0,276.93,277.22,275.9,276.13,9367.0
2024-02-12 15:00:00,276.11,277.88,275.41,277.66,18379.0,276.11,277.88,275.41,277.66,18379.0
2024-02-12 15:30:00,277.67,280.31,277.55,278.81,90531.0,277.67,280.31,277.55,278.81,90531.0
2024-02-13 09:30:00,262.75,264.62,256.67,256.85,89126.0,262.75,264.62,256.67,256.85,89126.0
2024-02-13 10:00:00,256.5,260.32,255.14,260.21,47339.0,256.5,260.32,255.14,260.21,47339.0
2024-02-13 10:30:00,260.06,261.25,258.15,260.39,26684.0,260.06,261.25,258.15,260.39,26684.0
2024-02-13 11:00:00,260.88,267.27,260.85,266.88,24919.0,260.88,267.27,260.85,266.88,24919.0
2024-02-13 11:30:00,267.19,267.41,264.7,266.02,33486.0,267.19,267.41,264.7,266.02,33486.0
2024-02-13 12:00:00,265.87,266.51,265.01,266.24,9921.0,265.87,266.51,265.01,266.24,9921.0
2024-02-13 12:30:00,266.55,268.18,265.76,266.5,6483.0,266.55,268.18,265.76,266.5,6483.0
2024-02-13 13:00:00,266.57,266.58,265.39,266.19,3880.0,266.57,266.58,265.39,266.19,3880.0
2024-02-13 13:30:00,266.19,266.38,264.83,265.14,8590.0,266.19,266.38,264.83,265.14,8590.0
2024-02-13 14:00:00,265.14,265.15,263.0,263.56,22917.0,265.14,265.15,263.0,263.56,22917.0
2024-02-13 14:30:00,263.72,264.32,261.51,261.81,21896.0,263.72,264.32,261.51,261.81,21896.0
2024-02-13 15:00:00,261.85,262.95,261.45,262.19,7657.0,261.85,262.95,261.45,262.19,7657.0
2024-02-13 15:30:00,262.23,265.03,262.23,265.02,46902.0,262.23,265.03,262.23,265.02,46902.0
2024-02-14 09:30:00,269.0,270.79,265.83,270.13,27127.0,269.0,270.79,265.83,270.13,27127.0
2024-02-14 10:00:00,270.13,272.71,268.64,270.92,14162.0,270.13,272.71,268.64,270.92,14162.0
2024-02-14 10:30:00,270.88,271.91,268.02,269.11,9237.0,270.88,271.91,268.02,269.11,9237.0
2024-02-14 11:00:00,268.21,271.93,267.21,271.65,12669.0,268.21,271.93,267.21,271.65,12669.0
2024-02-14 11:30:00,271.85,272.0,270.97,271.49,6351.0,271.85,272.0,270.97,271.49,6351.0
2024-02-14 12:00:00,271.25,272.55,270.42,271.93,10378.0,271.25,272.55,270.42,271.93,10378.0
2024-02-14 12:30:00,272.16,272.7,271.37,272.7,8200.0,272.16,272.7,271.37,272.7,8200.0
2024-02-14 13:00:00,272.44,272.62,271.27,272.5,3888.0,272.44,272.62,271.27,272.5,3888.0
2024-02-14 13:30:00,272.65,275.05,272.26,274.29,18335.0,272.65,275.05,272.26,274.29,18335.0
2024-02-14 14:00:00,274.08,276.18,273.68,275.79,13691.0,274.08,276.18,273.68,275.79,13691.0
2024-02-14 14:30:00,275.73,276.95,275.68,276.9,17066.0,275.73,276.95,275.68,276.9,17066.0
2024-02-14 15:00:00,276.91,277.36,273.73,275.12,27615.0,276.91,277.36,273.73,275.12,27615.0
2024-02-14 15:30:00,274.92,275.7,273.65,274.68,69039.0,274.92,275.7,273.65,274.68,69039.0
2024-02-15 09:30:00,278.29,279.76,274.73,276.27,26522.0,278.29,279.76,274.73,276.27,26522.0
2024-02-15 10:00:00,276.81,278.44,275.39,277.29,23139.0,276.81,278.44,275.39,277.29,23139.0
2024-02-15 10:30:00,277.54,279.11,276.02,278.15,16619.0,277.54,279.11,276.02,278.15,16619.0
2024-02-15 11:00:00,278.54,278.54,276.28,278.25,12383.0,278.54,278.54,276.28,278.25,12383.0
2024-02-15 11:30:00,278.15,278.21,275.93,277.34,10598.0,278.15,278.21,275.93,277.34,10598.0
2024-02-15 12:00:00,277.87,278.74,277.12,278.26,10172.0,277.87,278.74,277.12,278.26,10172.0
2024-02-15 12:30:00,278.26,278.3,274.82,275.38,15725.0,278.26,278.3,274.82,275.38,15725.0
2024-02-15 13:00:00,275.45,277.06,275.37,276.69,25283.0,275.45,277.06,275.37,276.69,25283.0
2024-02-15 13:30:00,276.85,278.84,276.14,277.06,9939.0,276.85,278.84,276.14,277.06,9939.0
2024-02-15 14:00:00,277.79,278.74,273.77,273.84,15264.0,277.79,278.74,273.77,273.84,15264.0
2024-02-15 14:30:00,273.85,275.55,273.49,273.64,8784.0,273.85,275.55,273.49,273.64,8784.0
2024-02-15 15:00:00,273.59,275.16,273.35,273.9,14791.0,273.59,275.16,273.35,273.9,14791.0
2024-02-15 15:30:00,273.87,275.8,273.29,275.15,27672.0,273.87,275.8,273.29,275.15,27672.0
2024-02-16 09:30:00,272.13,272.86,266.04,267.68,18001.0,272.13,272.86,266.04,267.68,18001.0
2024-02-16 10:00:00,267.38,272.42,267.01,269.97,16090.0,267.38,272.42,267.01,269.97,16090.0
2024-02-16 10:30:00,269.8,270.86,268.82,268.82,12592.0,269.8,270.86,268.82,268.82,12592.0
2024-02-16 11:00:00,269.2,271.45,268.08,271.04,6307.0,269.2,271.45,268.08,271.04,6307.0
2024-02-16 11:30:00,271.04,271.04,269.35,269.35,8420.0,271.04,271.04,269.35,269.35,8420.0
2024-02-16 12:00:00,269.16,269.24,267.92,268.85,8535.0,269.16,269.24,267.92,268.85,8535.0
2024-02-16 12:30:00,268.95,269.45,268.39,268.4,4019.0,268.95,269.45,268.39,268.4,4019.0
2024-02-16 13:00:00,267.52,269.56,267.52,269.19,3336.0,267.52,269.56,267.52,269.19,3336.0
2024-02-16 13:30:00,269.24,269.38,268.33,268.76,3546.0,269.24,269.38,268.33,268.76,3546.0
2024-02-16 14:00:00,268.79,270.57,268.78,269.26,5938.0,268.79,270.57,268.78,269.26,5938.0
2024-02-16 14:30:00,269.11,269.13,267.43,268.02,8826.0,269.11,269.13,267.43,268.02,8826.0
2024-02-16 15:00:00,268.03,268.82,268.03,268.65,7407.0,268.03,268.82,268.03,268.65,7407.0
2024-02-16 15:30:00,268.63,269.02,265.46,265.46,30776.0,268.63,269.02,265.46,265.46,30776.0
2024-02-20 09:30:00,260.52,262.74,258.76,261.32,19766.0,260.52,262.74,258.76,261.32,19766.0
2024-02-20 10:00:00,261.63,262.66,260.3,261.46,15941.0,261.63,262.66,260.3,261.46,15941.0
2024-02-20 10:30:00,260.73,262.63,260.38,262.5,5804.0,260.73,262.63,260.38,262.5,5804.0
2024-02-20 11:00:00,262.5,262.99,262.0,262.71,10236.0,262.5,262.99,262.0,262.71,10236.0
2024-02-20 11:30:00,262.98,262.98,261.27,261.28,6227.0,262.98,262.98,261.27,261.28,6227.0
2024-02-20 12:00:00,261.51,261.51,259.27,260.14,6053.0,261.51,261.51,259.27,260.14,6053.0
2024-02-20 12:30:00,259.82,261.71,259.52,261.38,13094.0,259.82,261.71,259.52,261.38,13094.0
2024-02-20 13:00:00,261.48,261.9,260.84,260.84,4201.0,261.48,261.9,260.84,260.84,4201.0
2024-02-20 13:30:00,260.86,261.43,259.84,261.11,6264.0,260.86,261.43,259.84,261.11,6264.0
2024-02-20 14:00:00,261.12,262.21,260.32,261.97,13126.0,261.12,262.21,260.32,261.97,13126.0
2024-02-20 14:30:00,261.72,262.55,261.14,262.42,7585.0,261.72,262.55,261.14,262.42,7585.0
2024-02-20 15:00:00,262.45,263.09,262.22,263.06,11514.0,262.45,263.09,262.22,263.06,11514.0
2024-02-20 15:30:00,262.87,262.87,260.48,262.27,64603.0,262.87,262.87,260.48,262.27,64603.0
2024-02-21 09:30:00,260.0,260.12,257.42,259.61,10545.0,260.0,260.12,257.42,259.61,10545.0
2024-02-21 10:00:00,259.0,260.5,258.76,259.11,6393.0,259.0,260.5,258.76,259.11,6393.0
2024-02-21 10:30:00,258.86,259.27,257.69,259.25,6151.0,258.86,259.27,257.69,259.25,6151.0
2024-02-21 11:00:00,259.2,260.0,258.84,258.97,10109.0,259.2,260.0,258.84,258.97,10109.0
2024-02-21 11:30:00,258.7,259.06,257.33,258.94,25359.0,258.7,259.06,257.33,258.94,25359.0
2024-02-21 12:00:00,259.48,259.48,257.6,257.81,6495.0,259.48,259.48,257.6,257.81,6495.0
2024-02-21 12:30:00,257.99,259.2,257.82,259.19,9933.0,257.99,259.2,257.82,259.19,9933.0
2024-02-21 13:00:00,258.9,259.59,257.97,259.26,5487.0,258.9,259.59,257.97,259.26,5487.0
2024-02-21 13:30:00,259.31,260.47,259.14,259.94,6114.0,259.31,260.47,259.14,259.94,6114.0
2024-02-21 14:00:00,259.71,260.05,257.21,257.67,6665.0,259.71,260.05,257.21,257.67,6665.0
2024-02-21 14:30:00,257.55,257.55,255.67,256.85,8021.0,257.55,257.55,255.67,256.85,8021.0
2024-02-21 15:00:00,256.67,256.67,254.82,254.9,30183.0,256.67,256.67,254.82,254.9,30183.0
2024-02-21 15:30:00,254.9,256.75,254.89,255.92,82677.0,254.9,256.75,254.89,255.92,82677.0
2024-02-22 09:30:00,260.51,263.03,256.37,261.49,25062.0,260.51,263.03,256.37,261.49,25062.0
2024-02-22 10:00:00,261.73,262.52,258.25,258.25,17247.0,261.73,262.52,258.25,258.25,17247.0
2024-02-22 10:30:00,258.24,259.45,257.15,258.54,9523.0,258.24,259.45,257.15,258.54,9523.0
2024-02-22 11:00:00,259.34,260.23,258.92,258.97,8154.0,259.34,260.23,258.92,258.97,8154.0
2024-02-22 11:30:00,259.18,259.24,258.27,258.28,4892.0,259.18,259.24,258.27,258.28,4892.0
2024-02-22 12:00:00,258.06,258.19,257.18,257.18,8780.0,258.06,258.19,257.18,257.18,8780.0
2024-02-22 12:30:00,257.38,258.17,256.78,258.17,5564.0,257.38,258.17,256.78,258.17,5564.0
2024-02-22 13:00:00,258.0,258.51,257.38,258.24,7420.0,258.0,258.51,257.38,258.24,7420.0
2024-02-22 13:30:00,258.51,259.82,258.04,259.11,9369.0,258.51,259.82,258.04,259.11,9369.0
2024-02-22 14:00:00,259.1,260.24,259.07,259.66,8880.0,259.1,260.24,259.07,259.66,8880.0
2024-02-22 14:30:00,259.44,259.44,258.06,258.47,10208.0,259.44,259.44,258.06,258.47,10208.0
2024-02-22 15:00:00,258.35,259.55,258.14,259.55,9796.0,258.35,259.55,258.14,259.55,9796.0
2024-02-22 15:30:00,259.69,259.97,258.38,259.97,43755.0,259.69,259.97,258.38,259.97,43755.0
2024-02-23 09:30:00,258.31,261.0,257.52,261.0,8576.0,258.31,261.0,257.52,261.0,8576.0
2024-02-23 10:00:00,261.0,261.7,259.31,260.95,5429.0,261.0,261.7,259.31,260.95,5429.0
2024-02-23 10:30:00,260.99,261.14,258.92,260.28,13613.0,260.99,261.14,258.92,260.28,13613.0
2024-02-23 11:00:00,259.95,260.29,259.23,260.29,5731.0,259.95,260.29,259.23,260.29,5731.0
2024-02-23 11:30:00,260.04,260.71,258.5,260.65,9527.0,260.04,260.71,258.5,260.65,9527.0
2024-02-23 12:00:00,260.67,261.82,260.35,261.09,15577.0,260.67,261.82,260.35,261.09,15577.0
2024-02-23 12:30:00,260.94,261.45,260.79,260.93,7534.0,260.94,261.45,260.79,260.93,7534.0
2024-02-23 13:00:00,260.89,261.36,260.72,260.97,7137.0,260.89,261.36,260.72,260.97,7137.0
2024-02-23 13:30:00,261.04,261.26,260.46,260.87,16817.0,261.04,261.26,260.46,260.87,16817.0
2024-02-23 14:00:00,260.58,260.72,259.99,260.23,7359.0,260.58,260.72,259.99,260.23,7359.0
2024-02-23 14:30:00,260.31,260.7,260.02,260.44,9288.0,260.31,260.7,260.02,260.44,9288.0
2024-02-23 15:00:00,260.57,260.58,258.41,258.41,14810.0,260.57,260.58,258.41,258.41,14810.0
2024-02-23 15:30:00,258.43,260.38,258.42,258.56,74855.0,258.43,260.38,258.42,258.56,74855.0
2024-02-26 09:30:00,259.44,260.0,256.51,259.52,18940.0,259.44,260.0,256.51,259.52,18940.0
2024-02-26 10:00:00,259.12,260.63,258.79,259.62,8548.0,259.12,260.63,258.79,259.62,8548.0
2024-02-26 10:30:00,259.57,260.07,256.96,256.96,6790.0,259.57,260.07,256.96,256.96,6790.0
2024-02-26 11:00:00,257.66,258.88,257.5,258.04,13916.0,257.66,258.88,257.5,258.04,13916.0
2024-02-26 11:30:00,257.83,258.94,257.55,258.94,4696.0,257.83,258.94,257.55,258.94,4696.0
2024-02-26 12:00:00,258.31,258.55,257.21,257.58,6382.0,258.31,258.55,257.21,257.58,6382.0
2024-02-26 12:30:00,257.6,257.6,256.4,256.72,7455.0,257.6,257.6,256.4,256.72,7455.0
2024-02-26 13:00:00,256.64,256.8,254.29,254.29,12456.0,256.64,256.8,254.29,254.29,12456.0
2024-02-26 13:30:00,254.22,254.78,253.04,254.42,10685.0,254.22,254.78,253.04,254.42,10685.0
2024-02-26 14:00:00,254.61,254.61,252.85,253.79,8883.0,254.61,254.61,252.85,253.79,8883.0
2024-02-26 14:30:00,254.08,254.88,253.75,254.52,18691.0,254.08,254.88,253.75,254.52,18691.0
2024-02-26 15:00:00,254.39,254.63,253.58,253.73,5875.0,254.39,254.63,253.58,253.73,5875.0
2024-02-26 15:30:00,253.54,254.5,252.78,254.19,41363.0,253.54,254.5,252.78,254.19,41363.0
2024-02-27 09:30:00,256.0,259.42,256.0,259.42,15080.0,256.0,259.42,256.0,259.42,15080.0
2024-02-27 10:00:00,259.83,266.54,259.31,265.8,35424.0,259.83,266.54,259.31,265.8,35424.0
2024-02-27 10:30:00,265.93,267.32,265.78,266.79,33177.0,265.93,267.32,265.78,266.79,33177.0
2024-02-27 11:00:00,267.1,267.55,265.11,267.46,16078.0,267.1,267.55,265.11,267.46,16078.0
2024-02-27 11:30:00,267.46,267.83,265.37,266.07,14447.0,267.46,267.83,265.37,266.07,14447.0
2024-02-27 12:00:00,266.49,266.85,265.78,266.31,7718.0,266.49,266.85,265.78,266.31,7718.0
2024-02-27 12:30:00,266.31,266.88,265.56,266.16,10628.0,266.31,266.88,265.56,266.16,10628.0
2024-02-27 13:00:00,265.85,267.22,265.52,266.74,8827.0,265.85,267.22,265.52,266.74,8827.0
2024-02-27 13:30:00,266.59,266.8,264.92,265.71,8897.0,266.59,266.8,264.92,265.71,8897.0
2024-02-27 14:00:00,265.53,265.53,263.71,264.1,4864.0,265.53,265.53,263.71,264.1,4864.0
2024-02-27 14:30:00,264.13,265.61,263.7,265.61,9605.0,264.13,265.61,263.7,265.61,9605.0
2024-02-27 15:00:00,265.33,266.49,264.94,266.18,16988.0,265.33,266.49,264.94,266.18,16988.0
2024-02-27 15:30:00,266.16,266.55,265.4,265.51,44460.0,266.16,266.55,265.4,265.51,44460.0
2024-02-28 09:30:00,262.66,265.94,261.7,265.94,12995.0,262.66,265.94,261.7,265.94,12995.0
2024-02-28 10:00:00,265.14,266.2,264.0,264.04,5044.0,265.14,266.2,264.0,264.04,5044.0
2024-02-28 10:30:00,264.94,264.95,262.67,262.83,7523.0,264.94,264.95,262.67,262.83,7523.0
2024-02-28 11:00:00,263.39,263.39,262.37,262.89,7558.0,263.39,263.39,262.37,262.89,7558.0
2024-02-28 11:30:00,262.64,263.26,262.26,262.65,2770.0,262.64,263.26,262.26,262.65,2770.0
2024-02-28 12:00:00,262.5,262.69,262.25,262.57,3073.0,262.5,262.69,262.25,262.57,3073.0
2024-02-28 12:30:00,262.32,262.76,261.88,262.0,7674.0,262.32,262.76,261.88,262.0,7674.0
2024-02-28 13:00:00,262.0,262.5,260.93,262.5,11026.0,262.0,262.5,260.93,262.5,11026.0
2024-02-28 13:30:00,262.58,262.94,261.98,262.03,2725.0,262.58,262.94,261.98,262.03,2725.0
2024-02-28 14:00:00,262.26,262.56,261.33,261.34,2931.0,262.26,262.56,261.33,261.34,2931.0
2024-02-28 14:30:00,261.14,263.25,260.93,263.25,8868.0,261.14,263.25,260.93,263.25,8868.0
2024-02-28 15:00:00,263.39,263.92,262.33,263.92,7060.0,263.39,263.92,262.33,263.92,7060.0
2024-02-28 15:30:00,264.0,264.94,262.78,264.65,46423.0,264.0,264.94,262.78,264.65,46423.0
2024-02-29 09:30:00,270.0,274.9,269.0,273.45,27437.0,270.0,274.9,269.0,273.45,27437.0
2024-02-29 10:00:00,273.55,275.35,270.28,273.78,20321.0,273.55,275.35,270.28,273.78,20321.0
2024-02-29 10:30:00,273.79,275.39,273.78,274.34,14458.0,273.79,275.39,273.78,274.34,14458.0
2024-02-29 11:00:00,274.79,274.94,273.07,273.4,8560.0,274.79,274.94,273.07,273.4,8560.0
2024-02-29 11:30:00,273.26,273.4,270.76,272.23,18703.0,273.26,273.4,270.76,272.23,18703.0
2024-02-29 12:00:00,272.56,274.18,272.53,272.62,8859.0,272.56,274.18,272.53,272.62,8859.0
2024-02-29 12:30:00,272.58,273.72,272.42,273.3,9297.0,272.58,273.72,272.42,273.3,9297.0
2024-02-29 13:00:00,273.14,274.61,272.78,274.25,11818.0,273.14,274.61,272.78,274.25,11818.0
2024-02-29 13:30:00,274.41,275.0,273.99,275.0,12572.0,274.41,275.0,273.99,275.0,12572.0
2024-02-29 14:00:00,274.93,275.22,272.6,273.17,9108.0,274.93,275.22,272.6,273.17,9108.0
2024-02-29 14:30:00,273.26,273.5,271.51,272.34,8136.0,273.26,273.5,271.51,272.34,8136.0
2024-02-29 15:00:00,272.51,272.53,271.16,271.67,9207.0,272.51,272.53,271.16,271.67,9207.0
2024-02-29 15:30:00,271.61,274.71,271.2,274.0,44358.0,271.61,274.71,271.2,274.0,44358.0
2024-03-01 09:30:00,274.51,274.51,271.97,272.59,9738.0,274.51,274.51,271.97,272.59,9738.0
2024-03-01 10:00:00,273.95,279.48,273.71,277.67,23755.0,273.95,279.48,273.71,277.67,23755.0
2024-03-01 10:30:00,277.68,278.43,276.94,277.4,11326.0,277.68,278.43,276.94,277.4,11326.0
2024-03-01 11:00:00,277.73,279.45,277.47,278.85,15570.0,277.73,279.45,277.47,278.85,15570.0
2024-03-01 11:30:00,278.34,280.0,278.13,279.2,13314.0,278.34,280.0,278.13,279.2,13314.0
2024-03-01 12:00:00,279.51,279.76,278.93,279.34,5881.0,279.51,279.76,278.93,279.34,5881.0
2024-03-01 12:30:00,279.5,280.4,278.59,278.59,21860.0,279.5,280.4,278.59,278.59,21860.0
2024-03-01 13:00:00,278.77,278.78,277.5,277.59,8038.0,278.77,278.78,277.5,277.59,8038.0
2024-03-01 13:30:00,277.38,278.5,277.38,278.27,4623.0,277.38,278.5,277.38,278.27,4623.0
2024-03-01 14:00:00,278.32,278.65,275.61,276.89,15878.0,278.32,278.65,275.61,276.89,15878.0
2024-03-01 14:30:00,276.86,277.33,276.42,277.19,7180.0,276.86,277.33,276.42,277.19,7180.0
2024-03-01 15:00:00,276.95,277.83,276.61,277.44,5485.0,276.95,277.83,276.61,277.44,5485.0
2024-03-01 15:30:00,277.41,277.91,276.8,277.63,42122.0,277.41,277.91,276.8,277.63,42122.0
2024-03-04 09:30:00,280.0,280.85,276.76,276.86,17417.0,280.0,280.85,276.76,276.86,17417.0
2024-03-04 10:00:00,275.55,275.63,270.35,271.04,11911.0,275.55,275.63,270.35,271.04,11911.0
2024-03-04 10:30:00,270.4,274.48,270.4,272.5,19102.0,270.4,274.48,270.4,272.5,19102.0
2024-03-04 11:00:00,272.61,274.24,272.5,273.8,9115.0,272.61,274.24,272.5,273.8,9115.0
2024-03-04 11:30:00,273.58,273.91,272.63,273.6,5549.0,273.58,273.91,272.63,273.6,5549.0
2024-03-04 12:00:00,273.37,273.67,272.17,272.53,12053.0,273.37,273.67,272.17,272.53,12053.0
2024-03-04 12:30:00,272.75,273.29,272.37,272.42,4213.0,272.75,273.29,272.37,272.42,4213.0
2024-03-04 13:00:00,272.52,272.91,271.92,272.21,4035.0,272.52,272.91,271.92,272.21,4035.0
2024-03-04 13:30:00,272.47,272.99,271.91,272.05,1100.0,272.47,272.99,271.91,272.05,1100.0
2024-03-04 14:00:00,272.05,273.37,272.04,272.32,4781.0,272.05,273.37,272.04,272.32,4781.0
2024-03-04 14:30:00,272.47,272.85,271.9,271.91,6060.0,272.47,272.85,271.9,271.91,6060.0
2024-03-04 15:00:00,272.36,272.56,270.55,270.56,6814.0,272.36,272.56,270.55,270.56,6814.0
2024-03-04 15:30:00,270.8,271.66,270.05,270.73,27264.0,270.8,271.66,270.05,270.73,27264.0
2024-03-05 09:30:00,269.05,271.96,269.05,269.07,7443.0,269.05,271.96,269.05,269.07,7443.0
2024-03-05 10:00:00,270.1,270.1,266.72,267.29,7760.0,270.1,270.1,266.72,267.29,7760.0
2024-03-05 10:30:00,267.31,268.75,266.23,268.41,8764.0,267.31,268.75,266.23,268.41,8764.0
2024-03-05 11:00:00,268.34,268.34,266.45,267.25,5130.0,268.34,268.34,266.45,267.25,5130.0
2024-03-05 11:30:00,267.92,268.57,267.54,267.95,6217.0,267.92,268.57,267.54,267.95,6217.0
2024-03-05 12:00:00,268.33,269.77,268.3,269.52,6214.0,268.33,269.77,268.3,269.52,6214.0
2024-03-05 12:30:00,269.41,269.98,268.61,269.06,9747.0,269.41,269.98,268.61,269.06,9747.0
2024-03-05 13:00:00,268.72,269.44,268.45,268.81,7644.0,268.72,269.44,268.45,268.81,7644.0
2024-03-05 13:30:00,268.75,269.0,267.93,268.5,4620.0,268.75,269.0,267.93,268.5,4620.0
2024-03-05 14:00:00,268.57,269.39,268.24,268.76,10148.0,268.57,269.39,268.24,268.76,10148.0
2024-03-05 14:30:00,268.73,268.76,267.2,267.31,5621.0,268.73,268.76,267.2,267.31,5621.0
2024-03-05 15:00:00,267.12,268.22,266.75,267.16,6236.0,267.12,268.22,266.75,267.16,6236.0
2024-03-05 15:30:00,267.5,269.04,267.25,268.1,45015.0,267.5,269.04,267.25,268.1,45015.0
2024-03-06 09:30:00,272.07,272.07,266.96,268.34,6274.0,272.07,272.07,266.96,268.34,6274.0
2024-03-06 10:00:00,268.59,269.03,266.0,267.66,6112.0,268.59,269.03,266.0,267.66,6112.0
2024-03-06 10:30:00,268.19,271.24,268.1,271.23,5229.0,268.19,271.24,268.1,271.23,5229.0
2024-03-06 11:00:00,271.44,272.15,270.0,270.17,7358.0,271.44,272.15,270.0,270.17,7358.0
2024-03-06 11:30:00,269.93,271.69,269.63,270.91,6832.0,269.93,271.69,269.63,270.91,6832.0
2024-03-06 12:00:00,270.98,271.59,270.64,271.58,5441.0,270.98,271.59,270.64,271.58,5441.0
2024-03-06 12:30:00,271.9,273.02,271.9,272.0,7406.0,271.9,273.02,271.9,272.0,7406.0
2024-03-06 13:00:00,272.4,272.4,271.82,272.29,1500.0,272.4,272.4,271.82,272.29,1500.0
2024-03-06 13:30:00,271.97,272.19,269.17,269.97,12155.0,271.97,272.19,269.17,269.97,12155.0
2024-03-06 14:00:00,269.44,270.41,268.96,270.41,3300.0,269.44,270.41,268.96,270.41,3300.0
2024-03-06 14:30:00,270.49,271.63,269.92,271.63,7293.0,270.49,271.63,269.92,271.63,7293.0
2024-03-06 15:00:00,270.91,271.32,270.16,271.09,4101.0,270.91,271.32,270.16,271.09,4101.0
2024-03-06 15:30:00,271.11,271.15,269.25,270.88,19077.0,271.11,271.15,269.25,270.88,19077.0
2024-03-07 09:30:00,273.91,275.11,271.02,273.68,44365.0,273.91,275.11,271.02,273.68,44365.0
2024-03-07 10:00:00,273.68,274.58,272.46,273.91,10764.0,273.68,274.58,272.46,273.91,10764.0
2024-03-07 10:30:00,274.2,277.54,273.96,276.63,13589.0,274.2,277.54,273.96,276.63,13589.0
2024-03-07 11:00:00,277.0,277.0,274.82,275.42,18997.0,277.0,277.0,274.82,275.42,18997.0
2024-03-07 11:30:00,275.18,275.76,274.18,274.49,12644.0,275.18,275.76,274.18,274.49,12644.0
2024-03-07 12:00:00,274.44,276.02,274.21,275.34,6614.0,274.44,276.02,274.21,275.34,6614.0
2024-03-07 12:30:00,274.69,276.39,274.69,276.39,4363.0,274.69,276.39,274.69,276.39,4363.0
2024-03-07 13:00:00,276.23,277.07,275.98,277.07,2952.0,276.23,277.07,275.98,277.07,2952.0
2024-03-07 13:30:00,277.25,277.89,276.7,276.76,4728.0,277.25,277.89,276.7,276.76,4728.0
2024-03-07 14:00:00,276.99,277.04,275.91,276.06,3502.0,276.99,277.04,275.91,276.06,3502.0
2024-03-07 14:30:00,275.84,276.15,275.17,275.86,5355.0,275.84,276.15,275.17,275.86,5355.0
2024-03-07 15:00:00,275.4,276.0,274.9,275.27,15763.0,275.4,276.0,274.9,275.27,15763.0
2024-03-07 15:30:00,275.11,275.38,274.2,274.21,25515.0,275.11,275.38,274.2,274.21,25515.0
2024-03-08 09:30:00,280.47,285.46,280.3,282.79,39251.0,280.47,285.46,280.3,282.79,39251.0
2024-03-08 10:00:00,283.26,283.26,279.35,281.17,28335.0,283.26,283.26,279.35,281.17,28335.0
2024-03-08 10:30:00,281.17,281.17,278.22,280.9,47660.0,281.17,281.17,278.22,280.9,47660.0
2024-03-08 11:00:00,280.76,280.77,275.82,275.89,19109.0,280.76,280.77,275.82,275.89,19109.0
2024-03-08 11:30:00,275.89,277.75,275.53,277.63,5363.0,275.89,277.75,275.53,277.63,5363.0
2024-03-08 12:00:00,277.56,278.07,276.13,276.96,40716.0,277.56,278.07,276.13,276.96,40716.0
2024-03-08 12:30:00,276.85,278.0,276.61,276.88,6528.0,276.85,278.0,276.61,276.88,6528.0
2024-03-08 13:00:00,276.9,278.01,276.85,277.57,10985.0,276.9,278.01,276.85,277.57,10985.0
2024-03-08 13:30:00,277.08,277.56,276.16,276.79,18994.0,277.08,277.56,276.16,276.79,18994.0
2024-03-08 14:00:00,276.79,278.18,275.7,275.7,30145.0,276.79,278.18,275.7,275.7,30145.0
2024-03-08 14:30:00,276.55,277.57,275.99,276.81,5846.0,276.55,277.57,275.99,276.81,5846.0
2024-03-08 15:00:00,276.88,276.92,275.71,275.8,12589.0,276.88,276.92,275.71,275.8,12589.0
2024-03-08 15:30:00,275.87,277.2,275.0,277.06,25356.0,275.87,277.2,275.0,277.06,25356.0
2024-03-11 09:30:00,275.23,276.47,273.5,273.61,23059.0,275.23,276.47,273.5,273.61,23059.0
2024-03-11 10:00:00,273.73,275.18,271.43,274.59,32171.0,273.73,275.18,271.43,274.59,32171.0
2024-03-11 10:30:00,274.44,276.25,274.3,276.25,6813.0,274.44,276.25,274.3,276.25,6813.0
2024-03-11 11:00:00,276.41,277.43,275.85,276.81,5077.0,276.41,277.43,275.85,276.81,5077.0
2024-03-11 11:30:00,276.49,277.69,276.47,277.69,3770.0,276.49,277.69,276.47,277.69,3770.0
2024-03-11 12:00:00,277.55,279.85,277.18,279.85,6267.0,277.55,279.85,277.18,279.85,6267.0
2024-03-11 12:30:00,279.76,280.67,279.41,280.67,2250.0,279.76,280.67,279.41,280.67,2250.0
2024-03-11 13:00:00,280.5,281.87,280.5,281.87,5158.0,280.5,281.87,280.5,281.87,5158.0
2024-03-11 13:30:00,281.62,282.5,280.17,281.83,20471.0,281.62,282.5,280.17,281.83,20471.0
2024-03-11 14:00:00,281.66,282.46,281.03,282.33,11447.0,281.66,282.46,281.03,282.33,11447.0
2024-03-11 14:30:00,282.14,282.56,281.44,282.36,7338.0,282.14,282.56,281.44,282.36,7338.0
2024-03-11 15:00:00,282.22,282.22,279.79,279.82,12475.0,282.22,282.22,279.79,279.82,12475.0
2024-03-11 15:30:00,279.76,282.64,278.43,281.99,98984.0,279.76,282.64,278.43,281.99,98984.0
2024-03-12 09:30:00,282.09,287.78,279.98,287.63,25150.0,282.09,287.78,279.98,287.63,25150.0
2024-03-12 10:00:00,287.31,287.32,284.5,286.03,25851.0,287.31,287.32,284.5,286.03,25851.0
2024-03-12 10:30:00,286.64,287.24,284.77,285.32,20237.0,286.64,287.24,284.77,285.32,20237.0
2024-03-12 11:00:00,285.91,287.45,285.58,287.07,10893.0,285.91,287.45,285.58,287.07,10893.0
2024-03-12 11:30:00,287.13,287.55,285.05,285.49,8785.0,287.13,287.55,285.05,285.49,8785.0
2024-03-12 12:00:00,285.32,285.84,284.09,284.38,4391.0,285.32,285.84,284.09,284.38,4391.0
2024-03-12 12:30:00,284.08,284.64,282.68,283.32,5750.0,284.08,284.64,282.68,283.32,5750.0
2024-03-12 13:00:00,283.47,283.98,281.41,283.93,16774.0,283.47,283.98,281.41,283.93,16774.0
2024-03-12 13:30:00,283.39,283.48,281.64,281.88,13461.0,283.39,283.48,281.64,281.88,13461.0
2024-03-12 14:00:00,281.73,283.78,281.41,283.53,5151.0,281.73,283.78,281.41,283.53,5151.0
2024-03-12 14:30:00,283.8,284.84,283.39,284.62,5772.0,283.8,284.84,283.39,284.62,5772.0
2024-03-12 15:00:00,284.45,287.52,284.26,287.34,17790.0,284.45,287.52,284.26,287.34,17790.0
2024-03-12 15:30:00,287.3,288.21,286.63,287.48,65881.0,287.3,288.21,286.63,287.48,65881.0
2024-03-13 09:30:00,291.7,304.38,291.7,303.93,77163.0,291.7,304.38,291.7,303.93,77163.0
2024-03-13 10:00:00,303.58,305.0,300.31,305.0,65499.0,303.58,305.0,300.31,305.0,65499.0
2024-03-13 10:30:00,304.88,306.9,299.79,301.39,46802.0,304.88,306.9,299.79,301.39,46802.0
2024-03-13 11:00:00,301.09,305.66,301.09,304.2,46767.0,301.09,305.66,301.09,304.2,46767.0
2024-03-13 11:30:00,303.75,309.13,303.18,309.13,34248.0,303.75,309.13,303.18,309.13,34248.0
2024-03-13 12:00:00,309.16,310.64,308.24,310.22,61067.0,309.16,310.64,308.24,310.22,61067.0
2024-03-13 12:30:00,309.97,311.6,309.31,309.79,33452.0,309.97,311.6,309.31,309.79,33452.0
2024-03-13 13:00:00,309.68,310.8,309.36,309.99,19708.0,309.68,310.8,309.36,309.99,19708.0
2024-03-13 13:30:00,309.77,309.78,306.02,307.8,18583.0,309.77,309.78,306.02,307.8,18583.0
2024-03-13 14:00:00,307.22,307.72,305.41,305.77,24693.0,307.22,307.72,305.41,305.77,24693.0
2024-03-13 14:30:00,305.8,308.14,305.41,305.8,15327.0,305.8,308.14,305.41,305.8,15327.0
2024-03-13 15:00:00,306.23,306.71,304.51,305.4,23466.0,306.23,306.71,304.51,305.4,23466.0
2024-03-13 15:30:00,305.21,305.56,302.42,302.83,92963.0,305.21,305.56,302.42,302.83,92963.0
2024-03-14 09:30:00,303.0,303.0,293.87,294.27,20695.0,303.0,303.0,293.87,294.27,20695.0
2024-03-14 10:00:00,294.92,295.56,293.16,293.82,37607.0,294.92,295.56,293.16,293.82,37607.0
2024-03-14 10:30:00,294.37,296.12,294.28,295.75,13023.0,294.37,296.12,294.28,295.75,13023.0
2024-03-14 11:00:00,295.44,295.93,291.93,291.97,13068.0,295.44,295.93,291.93,291.97,13068.0
2024-03-14 11:30:00,292.01,293.2,291.38,292.21,8107.0,292.01,293.2,291.38,292.21,8107.0
2024-03-14 12:00:00,292.01,292.04,290.02,292.04,9945.0,292.01,292.04,290.02,292.04,9945.0
2024-03-14 12:30:00,292.04,292.81,291.6,291.66,4569.0,292.04,292.81,291.6,291.66,4569.0
2024-03-14 13:00:00,291.65,292.39,291.18,292.12,8010.0,291.65,292.39,291.18,292.12,8010.0
2024-03-14 13:30:00,292.43,293.84,291.84,293.81,7641.0,292.43,293.84,291.84,293.81,7641.0
2024-03-14 14:00:00,294.11,295.24,293.26,293.75,11933.0,294.11,295.24,293.26,293.75,11933.0
2024-03-14 14:30:00,293.22,293.87,291.09,291.42,7406.0,293.22,293.87,291.09,291.42,7406.0
2024-03-14 15:00:00,290.25,290.26,287.44,289.17,16036.0,290.25,290.26,287.44,289.17,16036.0
2024-03-14 15:30:00,289.39,292.14,287.72,292.14,54185.0,289.39,292.14,287.72,292.14,54185.0
2024-03-15 09:30:00,288.02,295.81,288.02,295.81,21577.0,288.02,295.81,288.02,295.81,21577.0
2024-03-15 10:00:00,296.0,296.19,293.17,294.47,11203.0,296.0,296.19,293.17,294.47,11203.0
2024-03-15 10:30:00,294.06,294.06,290.51,291.27,10439.0,294.06,294.06,290.51,291.27,10439.0
2024-03-15 11:00:00,290.74,290.74,288.27,288.6,3522.0,290.74,290.74,288.27,288.6,3522.0
2024-03-15 11:30:00,288.92,290.0,288.6,289.9,2865.0,288.92,290.0,288.6,289.9,2865.0
2024-03-15 12:00:00,290.19,290.36,289.16,289.62,3687.0,290.19,290.36,289.16,289.62,3687.0
2024-03-15 12:30:00,290.21,290.78,288.99,288.99,4277.0,290.21,290.78,288.99,288.99,4277.0
2024-03-15 13:00:00,288.64,291.0,288.64,290.74,2185.0,288.64,291.0,288.64,290.74,2185.0
2024-03-15 13:30:00,290.48,291.38,289.98,291.3,3060.0,290.48,291.38,289.98,291.3,3060.0
2024-03-15 14:00:00,291.33,291.47,290.46,290.49,5764.0,291.33,291.47,290.46,290.49,5764.0
2024-03-15 14:30:00,290.44,290.98,289.46,290.54,4962.0,290.44,290.98,289.46,290.54,4962.0
2024-03-15 15:00:00,290.5,290.91,289.68,289.77,7478.0,290.5,290.91,289.68,289.77,7478.0
2024-03-15 15:30:00,289.67,291.55,289.07,290.61,34899.0,289.67,291.55,289.07,290.61,34899.0
2024-03-18 09:30:00,290.83,292.0,283.58,285.01,16516.0,290.83,292.0,283.58,285.01,16516.0
2024-03-18 10:00:00,284.94,286.43,284.0,285.46,11102.0,284.94,286.43,284.0,285.46,11102.0
2024-03-18 10:30:00,284.68,286.72,284.54,286.23,5894.0,284.68,286.72,284.54,286.23,5894.0
2024-03-18 11:00:00,286.23,286.72,283.76,283.77,7680.0,286.23,286.72,283.76,283.77,7680.0
2024-03-18 11:30:00,284.21,285.01,282.44,283.27,9402.0,284.21,285.01,282.44,283.27,9402.0
2024-03-18 12:00:00,283.01,283.79,282.47,283.38,5136.0,283.01,283.79,282.47,283.38,5136.0
2024-03-18 12:30:00,283.13,284.03,282.03,282.22,6576.0,283.13,284.03,282.03,282.22,6576.0
2024-03-18 13:00:00,281.75,281.91,280.62,280.76,5831.0,281.75,281.91,280.62,280.76,5831.0
2024-03-18 13:30:00,280.51,282.7,280.35,282.61,7024.0,280.51,282.7,280.35,282.61,7024.0
2024-03-18 14:00:00,282.27,283.78,282.21,282.23,5568.0,282.27,283.78,282.21,282.23,5568.0
2024-03-18 14:30:00,282.17,282.91,281.2,282.91,10511.0,282.17,282.91,281.2,282.91,10511.0
2024-03-18 15:00:00,282.84,284.05,282.28,282.3,7102.0,282.84,284.05,282.28,282.3,7102.0
2024-03-18 15:30:00,282.22,282.5,279.3,279.47,42243.0,282.22,282.5,279.3,279.47,42243.0
2024-03-19 09:30:00,277.22,281.58,275.74,278.34,43234.0,277.22,281.58,275.74,278.34,43234.0
2024-03-19 10:00:00,278.11,280.01,276.38,276.58,16935.0,278.11,280.01,276.38,276.58,16935.0
2024-03-19 10:30:00,276.61,278.36,275.8,277.98,7638.0,276.61,278.36,275.8,277.98,7638.0
2024-03-19 11:00:00,277.49,277.69,276.45,277.14,14785.0,277.49,277.69,276.45,277.14,14785.0
2024-03-19 11:30:00,277.12,280.12,276.85,280.1,8917.0,277.12,280.12,276.85,280.1,8917.0
2024-03-19 12:00:00,280.47,281.91,279.61,281.42,7096.0,280.47,281.91,279.61,281.42,7096.0
2024-03-19 12:30:00,281.75,282.94,281.44,282.67,7202.0,281.75,282.94,281.44,282.67,7202.0
2024-03-19 13:00:00,282.17,283.5,282.08,283.01,11542.0,282.17,283.5,282.08,283.01,11542.0
2024-03-19 13:30:00,282.79,283.32,282.2,282.82,5579.0,282.79,283.32,282.2,282.82,5579.0
2024-03-19 14:00:00,282.51,283.15,282.02,283.15,5564.0,282.51,283.15,282.02,283.15,5564.0
2024-03-19 14:30:00,282.96,282.96,281.34,281.58,9285.0,282.96,282.96,281.34,281.58,9285.0
2024-03-19 15:00:00,281.9,281.9,280.17,280.63,7321.0,281.9,281.9,280.17,280.63,7321.0
2024-03-19 15:30:00,280.51,281.86,278.56,278.67,53938.0,280.51,281.86,278.56,278.67,53938.0
2024-03-20 09:30:00,276.74,282.53,275.79,281.66,6691.0,276.74,282.53,275.79,281.66,6691.0
2024-03-20 10:00:00,281.24,281.51,280.12,281.47,7125.0,281.24,281.51,280.12,281.47,7125.0
2024-03-20 10:30:00,281.47,282.09,279.81,281.88,18226.0,281.47,282.09,279.81,281.88,18226.0
2024-03-20 11:00:00,281.86,283.06,281.44,281.61,5758.0,281.86,283.06,281.44,281.61,5758.0
2024-03-20 11:30:00,281.48,281.51,280.02,280.48,9408.0,281.48,281.51,280.02,280.48,9408.0
2024-03-20 12:00:00,280.27,280.79,279.88,279.99,5256.0,280.27,280.79,279.88,279.99,5256.0
2024-03-20 12:30:00,279.86,281.18,279.83,281.03,7124.0,279.86,281.18,279.83,281.03,7124.0
2024-03-20 13:00:00,281.03,281.93,280.75,281.13,7568.0,281.03,281.93,280.75,281.13,7568.0
2024-03-20 13:30:00,280.69,281.59,280.08,280.32,12458.0,280.69,281.59,280.08,280.32,12458.0
2024-03-20 14:00:00,280.82,286.47,280.82,285.56,40006.0,280.82,286.47,280.82,285.56,40006.0
2024-03-20 14:30:00,286.38,294.71,283.74,293.86,62271.0,286.38,294.71,283.74,293.86,62271.0
2024-03-20 15:00:00,293.84,295.07,292.18,294.84,27620.0,293.84,295.07,292.18,294.84,27620.0
2024-03-20 15:30:00,295.07,296.14,289.61,289.84,92328.0,295.07,296.14,289.61,289.84,92328.0
2024-03-21 09:30:00,292.05,303.35,292.05,303.0,31889.0,292.05,303.35,292.05,303.0,31889.0
2024-03-21 10:00:00,303.0,311.0,302.72,309.86,89341.0,303.0,311.0,302.72,309.86,89341.0
2024-03-21 10:30:00,309.08,309.83,306.13,307.68,57283.0,309.08,309.83,306.13,307.68,57283.0
2024-03-21 11:00:00,307.68,309.18,307.09,309.07,19680.0,307.68,309.18,307.09,309.07,19680.0
2024-03-21 11:30:00,308.61,312.69,308.14,311.51,16253.0,308.61,312.69,308.14,311.51,16253.0
2024-03-21 12:00:00,311.7,313.95,310.95,313.23,39538.0,311.7,313.95,310.95,313.23,39538.0
2024-03-21 12:30:00,313.25,314.46,311.98,314.46,24423.0,313.25,314.46,311.98,314.46,24423.0
2024-03-21 13:00:00,314.77,314.81,311.1,314.21,18793.0,314.77,314.81,311.1,314.21,18793.0
2024-03-21 13:30:00,313.94,315.81,312.6,312.8,26487.0,313.94,315.81,312.6,312.8,26487.0
2024-03-21 14:00:00,312.61,315.06,312.12,313.61,24869.0,312.61,315.06,312.12,313.61,24869.0
2024-03-21 14:30:00,313.18,313.53,310.5,310.95,16338.0,313.18,313.53,310.5,310.95,16338.0
2024-03-21 15:00:00,310.98,313.43,310.52,313.28,16432.0,310.98,313.43,310.52,313.28,16432.0
2024-03-21 15:30:00,312.87,313.79,311.2,311.37,65035.0,312.87,313.79,311.2,311.37,65035.0
2024-03-22 09:30:00,311.38,312.05,304.24,306.7,29542.0,311.38,312.05,304.24,306.7,29542.0
2024-03-22 10:00:00,306.95,308.91,305.75,305.75,32777.0,306.95,308.91,305.75,305.75,32777.0
2024-03-22 10:30:00,305.75,306.99,303.9,305.74,16628.0,305.75,306.99,303.9,305.74,16628.0
2024-03-22 11:00:00,305.91,306.59,302.87,303.94,18705.0,305.91,306.59,302.87,303.94,18705.0
2024-03-22 11:30:00,303.67,304.24,301.8,302.21,20667.0,303.67,304.24,301.8,302.21,20667.0
2024-03-22 12:00:00,301.96,301.96,299.53,300.14,23553.0,301.96,301.96,299.53,300.14,23553.0
2024-03-22 12:30:00,300.1,301.66,299.49,299.97,34685.0,300.1,301.66,299.49,299.97,34685.0
2024-03-22 13:00:00,299.94,300.69,298.56,298.96,12781.0,299.94,300.69,298.56,298.96,12781.0
2024-03-22 13:30:00,298.99,300.02,297.76,299.17,22595.0,298.99,300.02,297.76,299.17,22595.0
2024-03-22 14:00:00,298.65,300.28,298.36,300.12,20259.0,298.65,300.28,298.36,300.12,20259.0
2024-03-22 14:30:00,300.12,300.52,299.07,299.57,18229.0,300.12,300.52,299.07,299.57,18229.0
2024-03-22 15:00:00,299.68,299.8,297.75,298.93,24957.0,299.68,299.8,297.75,298.93,24957.0
2024-03-22 15:30:00,298.88,299.09,296.93,297.21,100261.0,298.88,299.09,296.93,297.21,100261.0
2024-03-25 09:30:00,297.22,301.29,293.75,294.25,76069.0,297.22,301.29,293.75,294.25,76069.0
2024-03-25 10:00:00,294.65,295.05,287.39,288.97,50048.0,294.65,295.05,287.39,288.97,50048.0
2024-03-25 10:30:00,288.57,289.26,284.28,287.88,36257.0,288.57,289.26,284.28,287.88,36257.0
2024-03-25 11:00:00,287.89,288.45,284.8,285.55,25327.0,287.89,288.45,284.8,285.55,25327.0
2024-03-25 11:30:00,285.59,288.44,285.58,287.0,21857.0,285.59,288.44,285.58,287.0,21857.0
2024-03-25 12:00:00,287.33,287.51,286.65,286.91,17561.0,287.33,287.51,286.65,286.91,17561.0
2024-03-25 12:30:00,286.89,287.06,284.5,286.22,13732.0,286.89,287.06,284.5,286.22,13732.0
2024-03-25 13:00:00,286.43,286.43,284.82,285.11,9656.0,286.43,286.43,284.82,285.11,9656.0
2024-03-25 13:30:00,285.11,285.78,284.7,285.0,15276.0,285.11,285.78,284.7,285.0,15276.0
2024-03-25 14:00:00,284.99,285.42,282.91,285.42,34716.0,284.99,285.42,282.91,285.42,34716.0
2024-03-25 14:30:00,285.74,288.98,285.38,288.28,55463.0,285.74,288.98,285.38,288.28,55463.0
2024-03-25 15:00:00,288.07,288.36,286.15,288.28,25414.0,288.07,288.36,286.15,288.28,25414.0
2024-03-25 15:30:00,288.36,289.4,286.92,287.05,87539.0,288.36,289.4,286.92,287.05,87539.0
2024-03-26 09:30:00,286.81,289.57,277.0,277.12,64305.0,286.81,289.57,277.0,277.12,64305.0
2024-03-26 10:00:00,277.06,281.3,276.01,279.0,67022.0,277.06,281.3,276.01,279.0,67022.0
2024-03-26 10:30:00,279.01,279.13,275.29,276.99,44438.0,279.01,279.13,275.29,276.99,44438.0
2024-03-26 11:00:00,277.28,279.52,277.21,278.73,26308.0,277.28,279.52,277.21,278.73,26308.0
2024-03-26 11:30:00,278.5,279.13,277.0,277.93,22482.0,278.5,279.13,277.0,277.93,22482.0
2024-03-26 12:00:00,278.02,279.38,277.68,278.55,40025.0,278.02,279.38,277.68,278.55,40025.0
2024-03-26 12:30:00,278.55,280.95,278.55,280.78,21159.0,278.55,280.95,278.55,280.78,21159.0
2024-03-26 13:00:00,280.98,280.98,278.88,278.88,13785.0,280.98,280.98,278.88,278.88,13785.0
2024-03-26 13:30:00,279.14,280.34,279.03,280.13,33329.0,279.14,280.34,279.03,280.13,33329.0
2024-03-26 14:00:00,279.95,280.8,279.69,280.64,37339.0,279.95,280.8,279.69,280.64,37339.0
2024-03-26 14:30:00,280.63,284.01,279.85,283.68,19154.0,280.63,284.01,279.85,283.68,19154.0
2024-03-26 15:00:00,283.69,285.42,282.9,284.17,32175.0,283.69,285.42,282.9,284.17,32175.0
2024-03-26 15:30:00,284.27,287.56,283.34,286.5,129746.0,284.27,287.56,283.34,286.5,129746.0
2024-03-27 09:30:00,290.0,295.0,289.0,294.17,87476.0,290.0,295.0,289.0,294.17,87476.0
2024-03-27 10:00:00,294.3,300.97,292.34,294.89,70931.0,294.3,300.97,292.34,294.89,70931.0
2024-03-27 10:30:00,295.17,299.81,293.73,298.48,65603.0,295.17,299.81,293.73,298.48,65603.0
2024-03-27 11:00:00,298.61,299.7,296.28,299.67,50382.0,298.61,299.7,296.28,299.67,50382.0
2024-03-27 11:30:00,299.67,299.86,296.95,297.33,19361.0,299.67,299.86,296.95,297.33,19361.0
2024-03-27 12:00:00,296.94,297.85,295.08,296.5,26022.0,296.94,297.85,295.08,296.5,26022.0
2024-03-27 12:30:00,296.27,296.59,293.55,294.6,56551.0,296.27,296.59,293.55,294.6,56551.0
2024-03-27 13:00:00,294.61,295.35,293.81,294.19,37179.0,294.61,295.35,293.81,294.19,37179.0
2024-03-27 13:30:00,294.31,295.3,293.96,293.97,40090.0,294.31,295.3,293.96,293.97,40090.0
2024-03-27 14:00:00,293.89,295.6,292.51,295.3,38517.0,293.89,295.6,292.51,295.3,38517.0
2024-03-27 14:30:00,295.31,296.33,293.98,296.07,31362.0,295.31,296.33,293.98,296.07,31362.0
2024-03-27 15:00:00,295.91,295.91,292.72,293.19,59655.0,295.91,295.91,292.72,293.19,59655.0
2024-03-27 15:30:00,293.1,298.77,293.1,297.0,190629.0,293.1,298.77,293.1,297.0,190629.0
2024-03-28 09:30:00,330.54,343.98,325.51,342.69,747545.0,330.54,343.98,325.51,342.69,747545.0
2024-03-28 10:00:00,343.22,353.32,340.0,350.33,550379.0,343.22,353.32,340.0,350.33,550379.0
2024-03-28 10:30:00,350.73,351.2,342.84,347.54,272179.0,350.73,351.2,342.84,347.54,272179.0
2024-03-28 11:00:00,348.14,348.14,341.41,345.5,160377.0,348.14,348.14,341.41,345.5,160377.0
2024-03-28 11:30:00,345.74,351.53,343.82,348.07,162941.0,345.74,351.53,343.82,348.07,162941.0
2024-03-28 12:00:00,347.87,350.28,347.55,349.12,52346.0,347.87,350.28,347.55,349.12,52346.0
2024-03-28 12:30:00,348.83,349.18,346.0,347.39,53899.0,348.83,349.18,346.0,347.39,53899.0
2024-03-28 13:00:00,347.39,349.4,346.55,348.22,60457.0,347.39,349.4,346.55,348.22,60457.0
2024-03-28 13:30:00,348.15,350.48,345.47,347.25,91108.0,348.15,350.48,345.47,347.25,91108.0
2024-03-28 14:00:00,347.28,350.97,346.2,349.42,96263.0,347.28,350.97,346.2,349.42,96263.0
2024-03-28 14:30:00,349.42,350.23,348.36,350.0,82865.0,349.42,350.23,348.36,350.0,82865.0
2024-03-28 15:00:00,349.88,354.86,349.66,352.91,191185.0,349.88,354.86,349.66,352.91,191185.0
2024-03-28 15:30:00,352.81,354.63,347.47,347.99,375139.0,352.81,354.63,347.47,347.99,375139.0
2024-04-01 09:30:00,349.3,350.49,340.41,349.51,150321.0,349.3,350.49,340.41,349.51,150321.0
2024-04-01 10:00:00,349.52,349.83,340.75,340.75,84470.0,349.52,349.83,340.75,340.75,84470.0
2024-04-01 10:30:00,341.17,347.38,340.4,344.85,71291.0,341.17,347.38,340.4,344.85,71291.0
2024-04-01 11:00:00,345.1,345.52,336.51,337.99,76444.0,345.1,345.52,336.51,337.99,76444.0
2024-04-01 11:30:00,338.11,338.51,335.33,336.6,59884.0,338.11,338.51,335.33,336.6,59884.0
2024-04-01 12:00:00,336.18,336.82,334.78,336.01,34884.0,336.18,336.82,334.78,336.01,34884.0
2024-04-01 12:30:00,336.21,337.39,333.59,335.48,32200.0,336.21,337.39,333.59,335.48,32200.0
2024-04-01 13:00:00,335.79,338.7,335.0,337.54,26292.0,335.79,338.7,335.0,337.54,26292.0
2024-04-01 13:30:00,337.74,337.74,335.0,336.17,23246.0,337.74,337.74,335.0,336.17,23246.0
2024-04-01 14:00:00,336.56,337.92,335.4,336.54,26809.0,336.56,337.92,335.4,336.54,26809.0
2024-04-01 14:30:00,336.31,337.34,334.38,336.84,28216.0,336.31,337.34,334.38,336.84,28216.0
2024-04-01 15:00:00,337.05,338.09,335.74,335.83,34466.0,337.05,338.09,335.74,335.83,34466.0
2024-04-01 15:30:00,335.66,337.2,333.3,334.75,151851.0,335.66,337.2,333.3,334.75,151851.0
2024-04-02 09:30:00,328.0,328.0,312.32,317.05,246287.0,328.0,328.0,312.32,317.05,246287.0
2024-04-02 10:00:00,316.65,319.78,313.71,317.45,99982.0,316.65,319.78,313.71,317.45,99982.0
2024-04-02 10:30:00,316.96,317.54,312.68,313.06,42904.0,316.96,317.54,312.68,313.06,42904.0
2024-04-02 11:00:00,312.71,313.49,310.79,310.94,39600.0,312.71,313.49,310.79,310.94,39600.0
2024-04-02 11:30:00,311.07,311.07,306.05,307.39,98349.0,311.07,311.07,306.05,307.39,98349.0
2024-04-02 12:00:00,307.34,308.38,305.86,307.11,60822.0,307.34,308.38,305.86,307.11,60822.0
2024-04-02 12:30:00,307.86,309.32,306.55,307.32,30104.0,307.86,309.32,306.55,307.32,30104.0
2024-04-02 13:00:00,307.33,307.81,305.95,306.82,22229.0,307.33,307.81,305.95,306.82,22229.0
2024-04-02 13:30:00,307.07,308.38,306.23,307.44,58362.0,307.07,308.38,306.23,307.44,58362.0
2024-04-02 14:00:00,307.67,309.85,307.65,309.19,36771.0,307.67,309.85,307.65,309.19,36771.0
2024-04-02 14:30:00,308.99,308.99,306.8,308.6,29838.0,308.99,308.99,306.8,308.6,29838.0
2024-04-02 15:00:00,308.81,311.62,308.62,310.94,53209.0,308.81,311.62,308.62,310.94,53209.0
2024-04-02 15:30:00,310.88,311.16,308.27,310.54,119808.0,310.88,311.16,308.27,310.54,119808.0
2024-04-03 09:30:00,311.83,311.83,299.05,301.51,99284.0,311.83,311.83,299.05,301.51,99284.0
2024-04-03 10:00:00,302.1,304.95,298.61,298.69,70489.0,302.1,304.95,298.61,298.69,70489.0
2024-04-03 10:30:00,298.68,303.15,298.68,301.57,52449.0,298.68,303.15,298.68,301.57,52449.0
2024-04-03 11:00:00,301.68,301.81,300.0,301.3,31102.0,301.68,301.81,300.0,301.3,31102.0
2024-04-03 11:30:00,301.27,302.81,300.59,301.17,25930.0,301.27,302.81,300.59,301.17,25930.0
2024-04-03 12:00:00,301.47,301.92,297.72,298.1,42608.0,301.47,301.92,297.72,298.1,42608.0
2024-04-03 12:30:00,297.65,300.75,297.17,300.35,48415.0,297.65,300.75,297.17,300.35,48415.0
2024-04-03 13:00:00,300.38,301.5,299.89,300.75,22861.0,300.38,301.5,299.89,300.75,22861.0
2024-04-03 13:30:00,300.67,300.7,297.67,299.0,22003.0,300.67,300.7,297.67,299.0,22003.0
2024-04-03 14:00:00,299.01,299.74,298.19,299.44,19230.0,299.01,299.74,298.19,299.44,19230.0
2024-04-03 14:30:00,299.18,300.02,298.1,298.62,16145.0,299.18,300.02,298.1,298.62,16145.0
2024-04-03 15:00:00,298.65,298.79,297.44,298.27,25629.0,298.65,298.79,297.44,298.27,25629.0
2024-04-03 15:30:00,298.15,300.0,297.18,298.31,110546.0,298.15,300.0,297.18,298.31,110546.0
2024-04-04 09:30:00,300.96,303.74,297.01,298.0,66976.0,300.96,303.74,297.01,298.0,66976.0
2024-04-04 10:00:00,297.75,301.0,297.0,298.39,73207.0,297.75,301.0,297.0,298.39,73207.0
2024-04-04 10:30:00,298.59,298.91,296.51,296.53,27358.0,298.59,298.91,296.51,296.53,27358.0
2024-04-04 11:00:00,296.53,296.53,293.3,293.63,39322.0,296.53,296.53,293.3,293.63,39322.0
2024-04-04 11:30:00,293.84,294.65,292.79,292.8,40968.0,293.84,294.65,292.79,292.8,40968.0
2024-04-04 12:00:00,292.38,293.43,292.34,293.0,36911.0,292.38,293.43,292.34,293.0,36911.0
2024-04-04 12:30:00,293.0,293.69,291.74,292.99,15006.0,293.0,293.69,291.74,292.99,15006.0
2024-04-04 13:00:00,292.99,293.0,291.76,292.0,18736.0,292.99,293.0,291.76,292.0,18736.0
2024-04-04 13:30:00,292.04,293.37,292.0,293.19,28595.0,292.04,293.37,292.0,293.19,28595.0
2024-04-04 14:00:00,293.22,293.22,288.16,288.16,55828.0,293.22,293.22,288.16,288.16,55828.0
2024-04-04 14:30:00,288.0,288.6,286.18,286.83,34590.0,288.0,288.6,286.18,286.83,34590.0
2024-04-04 15:00:00,286.54,286.54,283.22,283.38,48531.0,286.54,286.54,283.22,283.38,48531.0
2024-04-04 15:30:00,283.32,284.82,282.6,282.66,106804.0,283.32,284.82,282.6,282.66,106804.0
2024-04-05 09:30:00,280.25,283.65,278.96,281.49,61270.0,280.25,283.65,278.96,281.49,61270.0
2024-04-05 10:00:00,281.46,282.22,278.53,279.18,62270.0,281.46,282.22,278.53,279.18,62270.0
2024-04-05 10:30:00,279.04,283.13,279.04,282.25,32951.0,279.04,283.13,279.04,282.25,32951.0
2024-04-05 11:00:00,282.25,282.25,278.85,280.02,36661.0,282.25,282.25,278.85,280.02,36661.0
2024-04-05 11:30:00,279.74,281.97,279.56,281.06,38287.0,279.74,281.97,279.56,281.06,38287.0
2024-04-05 12:00:00,281.27,282.48,281.19,281.63,17485.0,281.27,282.48,281.19,281.63,17485.0
2024-04-05 12:30:00,281.26,281.41,279.75,280.87,16303.0,281.26,281.41,279.75,280.87,16303.0
2024-04-05 13:00:00,280.54,280.69,278.66,279.18,39905.0,280.54,280.69,278.66,279.18,39905.0
2024-04-05 13:30:00,279.47,279.96,278.2,279.17,33169.0,279.47,279.96,278.2,279.17,33169.0
2024-04-05 14:00:00,279.19,281.53,279.18,279.7,35931.0,279.19,281.53,279.18,279.7,35931.0
2024-04-05 14:30:00,279.91,280.6,279.5,280.51,19166.0,279.91,280.6,279.5,280.51,19166.0
2024-04-05 15:00:00,280.39,281.0,279.99,280.11,19479.0,280.39,281.0,279.99,280.11,19479.0
2024-04-05 15:30:00,279.89,280.0,278.15,278.29,117536.0,279.89,280.0,278.15,278.29,117536.0
2024-04-08 09:30:00,280.5,281.9,276.49,279.5,49648.0,280.5,281.9,276.49,279.5,49648.0
2024-04-08 10:00:00,279.24,279.29,276.42,279.25,31465.0,279.24,279.29,276.42,279.25,31465.0
2024-04-08 10:30:00,279.47,279.66,276.64,276.65,23518.0,279.47,279.66,276.64,276.65,23518.0
2024-04-08 11:00:00,276.89,276.97,275.32,275.45,18173.0,276.89,276.97,275.32,275.45,18173.0
2024-04-08 11:30:00,275.45,276.15,273.43,274.19,25300.0,275.45,276.15,273.43,274.19,25300.0
2024-04-08 12:00:00,274.09,274.75,273.6,274.4,18713.0,274.09,274.75,273.6,274.4,18713.0
2024-04-08 12:30:00,274.4,275.14,274.0,274.52,10184.0,274.4,275.14,274.0,274.52,10184.0
2024-04-08 13:00:00,274.54,274.87,274.28,274.43,20080.0,274.54,274.87,274.28,274.43,20080.0
2024-04-08 13:30:00,274.4,274.65,272.7,272.93,27632.0,274.4,274.65,272.7,272.93,27632.0
2024-04-08 14:00:00,272.87,275.27,272.87,274.29,27372.0,272.87,275.27,272.87,274.29,27372.0
2024-04-08 14:30:00,274.24,275.44,272.39,275.37,37854.0,274.24,275.44,272.39,275.37,37854.0
2024-04-08 15:00:00,275.31,275.44,273.64,274.84,20058.0,275.31,275.44,273.64,274.84,20058.0
2024-04-08 15:30:00,274.58,277.24,274.54,276.3,164048.0,274.58,277.24,274.54,276.3,164048.0
2024-04-09 09:30:00,278.28,280.96,275.31,279.97,37685.0,278.28,280.96,275.31,279.97,37685.0
2024-04-09 10:00:00,280.5,288.0,279.53,284.75,96723.0,280.5,288.0,279.53,284.75,96723.0
2024-04-09 10:30:00,284.21,286.26,283.39,285.36,64730.0,284.21,286.26,283.39,285.36,64730.0
2024-04-09 11:00:00,285.31,287.54,284.73,287.26,51053.0,285.31,287.54,284.73,287.26,51053.0
2024-04-09 11:30:00,287.19,289.7,286.78,289.51,47206.0,287.19,289.7,286.78,289.51,47206.0
2024-04-09 12:00:00,289.52,290.87,288.61,289.34,33765.0,289.52,290.87,288.61,289.34,33765.0
2024-04-09 12:30:00,289.39,290.36,287.25,287.52,41333.0,289.39,290.36,287.25,287.52,41333.0
2024-04-09 13:00:00,287.49,288.2,286.85,287.99,20610.0,287.49,288.2,286.85,287.99,20610.0
2024-04-09 13:30:00,288.29,288.42,287.58,287.6,7512.0,288.29,288.42,287.58,287.6,7512.0
2024-04-09 14:00:00,287.81,287.81,285.49,285.68,19845.0,287.81,287.81,285.49,285.68,19845.0
2024-04-09 14:30:00,285.71,288.29,285.7,286.84,23480.0,285.71,288.29,285.7,286.84,23480.0
2024-04-09 15:00:00,286.55,288.35,285.69,288.19,24299.0,286.55,288.35,285.69,288.19,24299.0
2024-04-09 15:30:00,288.21,289.34,287.32,288.74,107637.0,288.21,289.34,287.32,288.74,107637.0
2024-04-10 09:30:00,274.82,275.98,266.38,271.16,192745.0,274.82,275.98,266.38,271.16,192745.0
2024-04-10 10:00:00,271.31,271.31,267.7,270.53,62605.0,271.31,271.31,267.7,270.53,62605.0
2024-04-10 10:30:00,270.54,272.93,269.39,270.7,42591.0,270.54,272.93,269.39,270.7,42591.0
2024-04-10 11:00:00,270.7,271.64,269.0,271.49,36664.0,270.7,271.64,269.0,271.49,36664.0
2024-04-10 11:30:00,271.49,271.95,266.12,266.5,81782.0,271.49,271.95,266.12,266.5,81782.0
2024-04-10 12:00:00,266.55,267.2,264.91,266.95,68393.0,266.55,267.2,264.91,266.95,68393.0
2024-04-10 12:30:00,266.82,267.09,265.11,265.4,34920.0,266.82,267.09,265.11,265.4,34920.0
2024-04-10 13:00:00,265.45,265.46,262.33,263.13,47608.0,265.45,265.46,262.33,263.13,47608.0
2024-04-10 13:30:00,263.15,263.21,260.5,260.94,125800.0,263.15,263.21,260.5,260.94,125800.0
2024-04-10 14:00:00,261.0,261.33,258.33,259.03,122783.0,261.0,261.33,258.33,259.03,122783.0
2024-04-10 14:30:00,259.15,263.07,259.15,261.13,93782.0,259.15,263.07,259.15,261.13,93782.0
2024-04-10 15:00:00,261.05,262.67,260.26,261.6,52740.0,261.05,262.67,260.26,261.6,52740.0
2024-04-10 15:30:00,261.72,261.86,259.89,260.47,186152.0,261.72,261.86,259.89,260.47,186152.0
2024-04-11 09:30:00,263.68,268.6,262.0,263.79,97331.0,263.68,268.6,262.0,263.79,97331.0
2024-04-11 10:00:00,263.7,263.94,260.87,262.11,42855.0,263.7,263.94,260.87,262.11,42855.0
2024-04-11 10:30:00,262.33,263.47,260.97,261.67,25405.0,262.33,263.47,260.97,261.67,25405.0
2024-04-11 11:00:00,261.14,262.04,261.05,261.9,16542.0,261.14,262.04,261.05,261.9,16542.0
2024-04-11 11:30:00,261.89,263.89,261.89,263.89,35216.0,261.89,263.89,261.89,263.89,35216.0
2024-04-11 12:00:00,263.88,264.71,263.87,264.55,23830.0,263.88,264.71,263.87,264.55,23830.0
2024-04-11 12:30:00,264.69,264.95,263.7,264.8,16170.0,264.69,264.95,263.7,264.8,16170.0
2024-04-11 13:00:00,264.4,265.89,264.4,265.12,19876.0,264.4,265.89,264.4,265.12,19876.0
2024-04-11 13:30:00,265.17,265.17,263.7,264.67,24789.0,265.17,265.17,263.7,264.67,24789.0
2024-04-11 14:00:00,264.68,267.35,264.67,267.0,39314.0,264.68,267.35,264.67,267.0,39314.0
2024-04-11 14:30:00,267.03,267.98,265.0,265.53,34063.0,267.03,267.98,265.0,265.53,34063.0
2024-04-11 15:00:00,265.76,266.79,265.52,266.79,15877.0,265.76,266.79,265.52,266.79,15877.0
2024-04-11 15:30:00,266.67,267.86,266.12,267.05,71628.0,266.67,267.86,266.12,267.05,71628.0
2024-04-12 09:30:00,263.3,264.63,258.2,258.21,35281.0,263.3,264.63,258.2,258.21,35281.0
2024-04-12 10:00:00,258.07,258.75,256.85,256.88,25652.0,258.07,258.75,256.85,256.88,25652.0
2024-04-12 10:30:00,257.03,258.91,256.51,258.38,46835.0,257.03,258.91,256.51,258.38,46835.0
2024-04-12 11:00:00,258.36,260.18,258.36,259.38,16008.0,258.36,260.18,258.36,259.38,16008.0
2024-04-12 11:30:00,259.17,259.65,258.36,258.72,7914.0,259.17,259.65,258.36,258.72,7914.0
2024-04-12 12:00:00,258.56,258.82,256.94,257.3,17427.0,258.56,258.82,256.94,257.3,17427.0
2024-04-12 12:30:00,257.36,257.36,255.62,256.29,19953.0,257.36,257.36,255.62,256.29,19953.0
2024-04-12 13:00:00,256.24,256.24,253.9,254.09,37966.0,256.24,256.24,253.9,254.09,37966.0
2024-04-12 13:30:00,254.09,255.6,253.93,254.66,18307.0,254.09,255.6,253.93,254.66,18307.0
2024-04-12 14:00:00,254.5,255.86,254.0,254.14,29479.0,254.5,255.86,254.0,254.14,29479.0
2024-04-12 14:30:00,254.14,254.43,253.25,253.3,26312.0,254.14,254.43,253.25,253.3,26312.0
2024-04-12 15:00:00,253.22,254.1,252.49,253.24,54744.0,253.22,254.1,252.49,253.24,54744.0
2024-04-12 15:30:00,253.24,255.51,253.14,255.18,121930.0,253.24,255.51,253.14,255.18,121930.0
2024-04-15 09:30:00,258.87,261.2,253.25,254.89,67182.0,258.87,261.2,253.25,254.89,67182.0
2024-04-15 10:00:00,254.27,254.45,251.79,253.23,36174.0,254.27,254.45,251.79,253.23,36174.0
2024-04-15 10:30:00,253.12,255.25,253.12,253.9,28660.0,253.12,255.25,253.12,253.9,28660.0
2024-04-15 11:00:00,253.57,255.83,253.2,255.83,15196.0,253.57,255.83,253.2,255.83,15196.0
2024-04-15 11:30:00,255.66,257.27,255.59,256.9,15541.0,255.66,257.27,255.59,256.9,15541.0
2024-04-15 12:00:00,256.47,256.81,253.1,253.64,8238.0,256.47,256.81,253.1,253.64,8238.0
2024-04-15 12:30:00,253.44,253.92,251.98,252.23,13465.0,253.44,253.92,251.98,252.23,13465.0
2024-04-15 13:00:00,251.82,253.19,250.66,250.67,17573.0,251.82,253.19,250.66,250.67,17573.0
2024-04-15 13:30:00,250.54,252.04,250.0,252.04,19319.0,250.54,252.04,250.0,252.04,19319.0
2024-04-15 14:00:00,251.73,252.38,249.63,250.61,16652.0,251.73,252.38,249.63,250.61,16652.0
2024-04-15 14:30:00,250.33,251.62,250.0,251.02,14504.0,250.33,251.62,250.0,251.02,14504.0
2024-04-15 15:00:00,250.48,251.42,249.82,250.5,28809.0,250.48,251.42,249.82,250.5,28809.0
2024-04-15 15:30:00,250.43,251.88,250.38,251.41,74302.0,250.43,251.88,250.38,251.41,74302.0
2024-04-16 09:30:00,248.5,248.78,242.19,243.4,103855.0,248.5,248.78,242.19,243.4,103855.0
2024-04-16 10:00:00,243.06,246.27,242.41,243.11,58689.0,243.06,246.27,242.41,243.11,58689.0
2024-04-16 10:30:00,243.82,244.67,241.63,243.21,49886.0,243.82,244.67,241.63,243.21,49886.0
2024-04-16 11:00:00,243.21,244.75,242.43,242.5,68514.0,243.21,244.75,242.43,242.5,68514.0
2024-04-16 11:30:00,242.5,245.09,241.7,243.62,45428.0,242.5,245.09,241.7,243.62,45428.0
2024-04-16 12:00:00,243.19,243.56,242.23,242.29,16965.0,243.19,243.56,242.23,242.29,16965.0
2024-04-16 12:30:00,242.49,242.86,240.47,241.92,46423.0,242.49,242.86,240.47,241.92,46423.0
2024-04-16 13:00:00,241.7,243.24,241.15,242.56,32790.0,241.7,243.24,241.15,242.56,32790.0
2024-04-16 13:30:00,242.19,242.53,240.0,241.48,39558.0,242.19,242.53,240.0,241.48,39558.0
2024-04-16 14:00:00,241.41,243.4,239.48,239.9,31505.0,241.41,243.4,239.48,239.9,31505.0
2024-04-16 14:30:00,239.81,242.97,239.57,242.03,31181.0,239.81,242.97,239.57,242.03,31181.0
2024-04-16 15:00:00,241.67,245.09,241.34,244.45,36147.0,241.67,245.09,241.34,244.45,36147.0
2024-04-16 15:30:00,244.54,244.54,242.83,243.04,151202.0,244.54,244.54,242.83,243.04,151202.0
2024-04-17 09:30:00,246.57,247.9,244.29,246.36,25295.0,246.57,247.9,244.29,246.36,25295.0
2024-04-17 10:00:00,246.21,246.39,243.61,244.57,57355.0,246.21,246.39,243.61,244.57,57355.0
2024-04-17 10:30:00,244.09,244.37,242.77,243.84,15795.0,244.09,244.37,242.77,243.84,15795.0
2024-04-17 11:00:00,244.4,245.81,243.77,243.91,10243.0,244.4,245.81,243.77,243.91,10243.0
2024-04-17 11:30:00,243.0,245.59,242.46,245.5,17538.0,243.0,245.59,242.46,245.5,17538.0
2024-04-17 12:00:00,245.24,245.24,243.03,243.78,19443.0,245.24,245.24,243.03,243.78,19443.0
2024-04-17 12:30:00,243.8,244.64,242.4,244.23,16269.0,243.8,244.64,242.4,244.23,16269.0
2024-04-17 13:00:00,244.35,245.64,243.68,245.17,13560.0,244.35,245.64,243.68,245.17,13560.0
2024-04-17 13:30:00,245.36,246.02,244.0,245.89,28046.0,245.36,246.02,244.0,245.89,28046.0
2024-04-17 14:00:00,245.57,245.86,244.7,245.35,20812.0,245.57,245.86,244.7,245.35,20812.0
2024-04-17 14:30:00,245.23,247.26,244.8,245.01,29525.0,245.23,247.26,244.8,245.01,29525.0
2024-04-17 15:00:00,244.86,245.46,244.16,245.01,27616.0,244.86,245.46,244.16,245.01,27616.0
2024-04-17 15:30:00,244.91,245.54,243.31,243.42,94376.0,244.91,245.54,243.31,243.42,94376.0
2024-04-18 09:30:00,245.65,247.5,242.6,244.39,18413.0,245.65,247.5,242.6,244.39,18413.0
2024-04-18 10:00:00,244.46,245.08,242.04,244.49,21821.0,244.46,245.08,242.04,244.49,21821.0
2024-04-18 10:30:00,244.48,247.79,243.67,247.1,20537.0,244.48,247.79,243.67,247.1,20537.0
2024-04-18 11:00:00,247.18,249.24,247.18,247.56,24130.0,247.18,249.24,247.18,247.56,24130.0
2024-04-18 11:30:00,247.4,248.98,247.4,248.65,14229.0,247.4,248.98,247.4,248.65,14229.0
2024-04-18 12:00:00,248.65,249.16,248.0,248.83,17717.0,248.65,249.16,248.0,248.83,17717.0
2024-04-18 12:30:00,248.71,248.71,246.61,246.97,19790.0,248.71,248.71,246.61,246.97,19790.0
2024-04-18 13:00:00,246.85,247.0,245.11,246.64,18164.0,246.85,247.0,245.11,246.64,18164.0
2024-04-18 13:30:00,246.66,246.66,243.96,244.96,13355.0,246.66,246.66,243.96,244.96,13355.0
2024-04-18 14:00:00,244.75,245.93,244.14,244.42,30966.0,244.75,245.93,244.14,244.42,30966.0
2024-04-18 14:30:00,244.47,245.86,243.98,245.55,9567.0,244.47,245.86,243.98,245.55,9567.0
2024-04-18 15:00:00,245.96,246.14,244.97,245.44,9884.0,245.96,246.14,244.97,245.44,9884.0
2024-04-18 15:30:00,245.48,245.81,244.58,245.29,36842.0,245.48,245.81,244.58,245.29,36842.0
2024-04-19 09:30:00,244.19,246.63,243.67,245.9,13142.0,244.19,246.63,243.67,245.9,13142.0
2024-04-19 10:00:00,246.15,246.24,243.41,243.81,14915.0,246.15,246.24,243.41,243.81,14915.0
2024-04-19 10:30:00,244.13,245.78,243.46,245.29,9253.0,244.13,245.78,243.46,245.29,9253.0
2024-04-19 11:00:00,244.97,245.09,244.18,244.23,9112.0,244.97,245.09,244.18,244.23,9112.0
2024-04-19 11:30:00,244.68,244.8,243.49,243.49,8496.0,244.68,244.8,243.49,243.49,8496.0
2024-04-19 12:00:00,243.42,243.52,239.8,239.92,32177.0,243.42,243.52,239.8,239.92,32177.0
2024-04-19 12:30:00,239.94,242.16,239.58,241.81,21668.0,239.94,242.16,239.58,241.81,21668.0
2024-04-19 13:00:00,241.99,242.48,240.69,240.69,10278.0,241.99,242.48,240.69,240.69,10278.0
2024-04-19 13:30:00,240.75,242.97,240.65,241.97,9403.0,240.75,242.97,240.65,241.97,9403.0
2024-04-19 14:00:00,241.45,241.45,239.27,239.27,9284.0,241.45,241.45,239.27,239.27,9284.0
2024-04-19 14:30:00,239.34,239.68,238.28,239.54,11805.0,239.34,239.68,238.28,239.54,11805.0
2024-04-19 15:00:00,239.37,240.09,239.01,239.45,16462.0,239.37,240.09,239.01,239.45,16462.0
2024-04-19 15:30:00,239.53,240.85,238.64,240.3,77025.0,239.53,240.85,238.64,240.3,77025.0
2024-04-22 09:30:00,243.0,243.0,237.66,237.66,25405.0,243.0,243.0,237.66,237.66,25405.0
2024-04-22 10:00:00,237.67,242.0,237.67,239.94,20108.0,237.67,242.0,237.67,239.94,20108.0
2024-04-22 10:30:00,239.76,241.56,239.74,240.12,15405.0,239.76,241.56,239.74,240.12,15405.0
2024-04-22 11:00:00,239.73,240.19,238.34,238.61,22582.0,239.73,240.19,238.34,238.61,22582.0
2024-04-22 11:30:00,238.45,239.29,238.12,239.29,13039.0,238.45,239.29,238.12,239.29,13039.0
2024-04-22 12:00:00,239.43,241.15,239.31,240.46,11290.0,239.43,241.15,239.31,240.46,11290.0
2024-04-22 12:30:00,240.0,243.64,239.78,242.41,20654.0,240.0,243.64,239.78,242.41,20654.0
2024-04-22 13:00:00,242.76,243.52,242.32,242.76,16703.0,242.76,243.52,242.32,242.76,16703.0
2024-04-22 13:30:00,242.94,245.43,242.66,245.1,25129.0,242.94,245.43,242.66,245.1,25129.0
2024-04-22 14:00:00,245.06,246.34,244.84,246.11,20142.0,245.06,246.34,244.84,246.11,20142.0
2024-04-22 14:30:00,246.09,246.69,244.29,244.82,13397.0,246.09,246.69,244.29,244.82,13397.0
2024-04-22 15:00:00,244.88,245.6,243.6,244.29,12943.0,244.88,245.6,243.6,244.29,12943.0
2024-04-22 15:30:00,244.42,245.44,244.18,245.3,54188.0,244.42,245.44,244.18,245.3,54188.0
2024-04-23 09:30:00,247.05,251.37,244.1,250.5,26422.0,247.05,251.37,244.1,250.5,26422.0
2024-04-23 10:00:00,250.32,251.94,249.37,250.28,29110.0,250.32,251.94,249.37,250.28,29110.0
2024-04-23 10:30:00,250.56,250.76,247.53,249.91,29874.0,250.56,250.76,247.53,249.91,29874.0
2024-04-23 11:00:00,249.44,250.72,248.59,250.25,11391.0,249.44,250.72,248.59,250.25,11391.0
2024-04-23 11:30:00,250.15,250.15,247.47,247.74,14860.0,250.15,250.15,247.47,247.74,14860.0
2024-04-23 12:00:00,248.07,249.37,248.07,249.2,8785.0,248.07,249.37,248.07,249.2,8785.0
2024-04-23 12:30:00,249.2,250.18,248.68,248.68,15824.0,249.2,250.18,248.68,248.68,15824.0
2024-04-23 13:00:00,248.47,249.33,248.03,249.08,5304.0,248.47,249.33,248.03,249.08,5304.0
2024-04-23 13:30:00,248.95,250.11,248.95,250.07,9821.0,248.95,250.11,248.95,250.07,9821.0
2024-04-23 14:00:00,249.92,250.63,249.78,249.94,13119.0,249.92,250.63,249.78,249.94,13119.0
2024-04-23 14:30:00,249.79,250.23,249.0,249.36,8996.0,249.79,250.23,249.0,249.36,8996.0
2024-04-23 15:00:00,249.55,249.62,248.85,248.97,22868.0,249.55,249.62,248.85,248.97,22868.0
2024-04-23 15:30:00,248.97,248.97,247.68,248.69,48508.0,248.97,248.97,247.68,248.69,48508.0
2024-04-24 09:30:00,247.51,250.58,245.8,249.56,25536.0,247.51,250.58,245.8,249.56,25536.0
2024-04-24 10:00:00,249.37,250.89,248.66,249.95,22721.0,249.37,250.89,248.66,249.95,22721.0
2024-04-24 10:30:00,249.98,249.98,246.5,246.67,12322.0,249.98,249.98,246.5,246.67,12322.0
2024-04-24 11:00:00,246.56,246.83,245.42,246.02,7787.0,246.56,246.83,245.42,246.02,7787.0
2024-04-24 11:30:00,246.21,246.42,244.5,244.81,9598.0,246.21,246.42,244.5,244.81,9598.0
2024-04-24 12:00:00,244.84,246.72,244.43,246.72,8426.0,244.84,246.72,244.43,246.72,8426.0
2024-04-24 12:30:00,246.44,249.08,246.17,248.86,19390.0,246.44,249.08,246.17,248.86,19390.0
2024-04-24 13:00:00,248.86,250.74,248.58,250.43,15250.0,248.86,250.74,248.58,250.43,15250.0
2024-04-24 13:30:00,250.6,252.54,250.57,251.88,31423.0,250.6,252.54,250.57,251.88,31423.0
2024-04-24 14:00:00,251.8,252.08,250.13,250.14,23778.0,251.8,252.08,250.13,250.14,23778.0
2024-04-24 14:30:00,250.07,252.14,249.86,251.47,15213.0,250.07,252.14,249.86,251.47,15213.0
2024-04-24 15:00:00,251.28,252.29,250.83,251.27,7535.0,251.28,252.29,250.83,251.27,7535.0
2024-04-24 15:30:00,251.41,253.07,251.09,251.86,34865.0,251.41,253.07,251.09,251.86,34865.0
2024-04-25 09:30:00,243.03,243.53,237.34,238.25,55123.0,243.03,243.53,237.34,238.25,55123.0
2024-04-25 10:00:00,238.54,241.52,236.75,240.27,39872.0,238.54,241.52,236.75,240.27,39872.0
2024-04-25 10:30:00,240.39,240.39,237.56,238.83,36680.0,240.39,240.39,237.56,238.83,36680.0
2024-04-25 11:00:00,238.77,240.0,238.05,239.4,23996.0,238.77,240.0,238.05,239.4,23996.0
2024-04-25 11:30:00,239.38,240.0,238.42,239.19,25917.0,239.38,240.0,238.42,239.19,25917.0
2024-04-25 12:00:00,239.16,239.86,238.5,238.53,18197.0,239.16,239.86,238.5,238.53,18197.0
2024-04-25 12:30:00,238.36,241.35,237.95,241.32,24160.0,238.36,241.35,237.95,241.32,24160.0
2024-04-25 13:00:00,241.35,241.83,240.34,241.52,24929.0,241.35,241.83,240.34,241.52,24929.0
2024-04-25 13:30:00,241.61,243.81,241.61,243.66,13819.0,241.61,243.81,241.61,243.66,13819.0
2024-04-25 14:00:00,243.43,243.84,241.77,241.77,17647.0,243.43,243.84,241.77,241.77,17647.0
2024-04-25 14:30:00,241.63,242.17,240.68,241.93,16142.0,241.63,242.17,240.68,241.93,16142.0
2024-04-25 15:00:00,242.05,243.32,241.28,243.21,13512.0,242.05,243.32,241.28,243.21,13512.0
2024-04-25 15:30:00,242.99,243.83,242.08,243.18,88884.0,242.99,243.83,242.08,243.18,88884.0
2024-04-26 09:30:00,243.71,251.06,243.71,250.65,20361.0,243.71,251.06,243.71,250.65,20361.0
2024-04-26 10:00:00,250.5,252.75,250.17,251.26,25010.0,250.5,252.75,250.17,251.26,25010.0
2024-04-26 10:30:00,251.0,251.02,249.57,250.19,9264.0,251.0,251.02,249.57,250.19,9264.0
2024-04-26 11:00:00,250.4,251.02,248.79,249.0,16214.0,250.4,251.02,248.79,249.0,16214.0
2024-04-26 11:30:00,248.33,249.03,248.0,248.73,9566.0,248.33,249.03,248.0,248.73,9566.0
2024-04-26 12:00:00,248.73,248.89,247.54,248.88,11581.0,248.73,248.89,247.54,248.88,11581.0
2024-04-26 12:30:00,248.64,249.66,248.61,249.54,10774.0,248.64,249.66,248.61,249.54,10774.0
2024-04-26 13:00:00,249.76,249.97,249.05,249.62,8664.0,249.76,249.97,249.05,249.62,8664.0
2024-04-26 13:30:00,249.6,250.0,247.89,247.99,8207.0,249.6,250.0,247.89,247.99,8207.0
2024-04-26 14:00:00,247.68,249.01,247.62,249.01,11207.0,247.68,249.01,247.62,249.01,11207.0
2024-04-26 14:30:00,248.85,249.94,248.55,249.94,9153.0,248.85,249.94,248.55,249.94,9153.0
2024-04-26 15:00:00,250.22,251.21,250.09,250.57,13951.0,250.22,251.21,250.09,250.57,13951.0
2024-04-26 15:30:00,250.39,250.43,248.81,248.81,54399.0,250.39,250.43,248.81,248.81,54399.0
2024-04-29 09:30:00,251.84,255.57,250.76,254.71,42957.0,251.84,255.57,250.76,254.71,42957.0
2024-04-29 10:00:00,254.34,258.11,254.0,255.93,57060.0,254.34,258.11,254.0,255.93,57060.0
2024-04-29 10:30:00,256.14,256.79,255.24,256.73,38822.0,256.14,256.79,255.24,256.73,38822.0
2024-04-29 11:00:00,256.43,256.44,254.85,256.04,14600.0,256.43,256.44,254.85,256.04,14600.0
2024-04-29 11:30:00,255.85,256.4,254.2,255.26,12001.0,255.85,256.4,254.2,255.26,12001.0
2024-04-29 12:00:00,255.39,256.58,254.99,255.94,11840.0,255.39,256.58,254.99,255.94,11840.0
2024-04-29 12:30:00,256.13,256.32,254.85,255.23,13240.0,256.13,256.32,254.85,255.23,13240.0
2024-04-29 13:00:00,255.51,257.0,255.27,257.0,5183.0,255.51,257.0,255.27,257.0,5183.0
2024-04-29 13:30:00,256.97,257.25,256.33,257.1,8296.0,256.97,257.25,256.33,257.1,8296.0
2024-04-29 14:00:00,257.12,257.23,256.0,256.4,12907.0,257.12,257.23,256.0,256.4,12907.0
2024-04-29 14:30:00,256.26,256.59,255.34,255.97,12860.0,256.26,256.59,255.34,255.97,12860.0
2024-04-29 15:00:00,255.89,255.95,253.9,255.01,51228.0,255.89,255.95,253.9,255.01,51228.0
2024-04-29 15:30:00,254.91,256.24,253.96,256.0,67721.0,254.91,256.24,253.96,256.0,67721.0
2024-04-30 09:30:00,252.11,255.17,252.11,253.49,14178.0,252.11,255.17,252.11,253.49,14178.0
2024-04-30 10:00:00,253.19,254.32,252.32,253.95,8720.0,253.19,254.32,252.32,253.95,8720.0
2024-04-30 10:30:00,253.39,254.38,253.06,253.51,8789.0,253.39,254.38,253.06,253.51,8789.0
2024-04-30 11:00:00,253.68,253.75,251.47,252.85,5743.0,253.68,253.75,251.47,252.85,5743.0
2024-04-30 11:30:00,253.24,253.43,252.34,252.82,3750.0,253.24,253.43,252.34,252.82,3750.0
2024-04-30 12:00:00,253.11,253.11,251.27,251.41,8326.0,253.11,253.11,251.27,251.41,8326.0
2024-04-30 12:30:00,251.19,251.34,249.94,250.71,9982.0,251.19,251.34,249.94,250.71,9982.0
2024-04-30 13:00:00,250.51,251.02,249.66,250.0,6627.0,250.51,251.02,249.66,250.0,6627.0
2024-04-30 13:30:00,250.0,251.05,249.18,251.04,10264.0,250.0,251.05,249.18,251.04,10264.0
2024-04-30 14:00:00,250.97,251.19,249.13,249.21,6740.0,250.97,251.19,249.13,249.21,6740.0
2024-04-30 14:30:00,249.47,249.93,248.85,249.87,4564.0,249.47,249.93,248.85,249.87,4564.0
2024-04-30 15:00:00,250.0,250.5,249.66,249.99,8624.0,250.0,250.5,249.66,249.99,8624.0
2024-04-30 15:30:00,249.79,250.06,247.0,247.05,50517.0,249.79,250.06,247.0,247.05,50517.0
2024-05-01 09:30:00,246.19,246.97,243.25,245.11,26505.0,246.19,246.97,243.25,245.11,26505.0
2024-05-01 10:00:00,245.45,246.26,242.0,242.0,23727.0,245.45,246.26,242.0,242.0,23727.0
2024-05-01 10:30:00,241.88,243.18,241.88,242.76,16272.0,241.88,243.18,241.88,242.76,16272.0
2024-05-01 11:00:00,242.45,242.66,240.36,240.55,19018.0,242.45,242.66,240.36,240.55,19018.0
2024-05-01 11:30:00,240.12,240.69,239.5,239.99,10653.0,240.12,240.69,239.5,239.99,10653.0
2024-05-01 12:00:00,239.79,242.14,239.79,242.02,7349.0,239.79,242.14,239.79,242.02,7349.0
2024-05-01 12:30:00,241.87,241.89,241.15,241.8,7158.0,241.87,241.89,241.15,241.8,7158.0
2024-05-01 13:00:00,241.96,242.32,240.65,241.78,8732.0,241.96,242.32,240.65,241.78,8732.0
2024-05-01 13:30:00,241.67,242.23,241.35,242.23,10185.0,241.67,242.23,241.35,242.23,10185.0
2024-05-01 14:00:00,242.08,244.66,241.79,244.31,19874.0,242.08,244.66,241.79,244.31,19874.0
2024-05-01 14:30:00,244.18,253.03,242.11,251.71,81333.0,244.18,253.03,242.11,251.71,81333.0
2024-05-01 15:00:00,251.88,254.22,249.44,249.63,46898.0,251.88,254.22,249.44,249.63,46898.0
2024-05-01 15:30:00,249.26,249.31,244.22,245.08,61114.0,249.26,249.31,244.22,245.08,61114.0
2024-05-02 09:30:00,249.0,252.1,245.01,247.1,54209.0,249.0,252.1,245.01,247.1,54209.0
2024-05-02 10:00:00,247.11,249.36,245.05,249.18,19884.0,247.11,249.36,245.05,249.18,19884.0
2024-05-02 10:30:00,249.3,251.07,247.93,250.96,15846.0,249.3,251.07,247.93,250.96,15846.0
2024-05-02 11:00:00,251.02,255.6,251.01,255.43,27048.0,251.02,255.6,251.01,255.43,27048.0
2024-05-02 11:30:00,255.46,256.17,254.12,255.96,12705.0,255.46,256.17,254.12,255.96,12705.0
2024-05-02 12:00:00,255.96,255.96,254.16,255.7,13679.0,255.96,255.96,254.16,255.7,13679.0
2024-05-02 12:30:00,255.88,257.22,255.22,257.22,11949.0,255.88,257.22,255.22,257.22,11949.0
2024-05-02 13:00:00,256.88,258.73,256.76,258.73,10201.0,256.88,258.73,256.76,258.73,10201.0
2024-05-02 13:30:00,258.6,258.74,257.4,257.75,12718.0,258.6,258.74,257.4,257.75,12718.0
2024-05-02 14:00:00,257.45,260.23,257.45,259.96,24244.0,257.45,260.23,257.45,259.96,24244.0
2024-05-02 14:30:00,260.06,261.61,259.98,260.74,18056.0,260.06,261.61,259.98,260.74,18056.0
2024-05-02 15:00:00,261.03,261.33,259.96,261.09,25790.0,261.03,261.33,259.96,261.09,25790.0
2024-05-02 15:30:00,261.01,262.63,259.76,261.83,121474.0,261.01,262.63,259.76,261.83,121474.0
2024-05-03 09:30:00,271.88,281.17,271.88,279.16,156795.0,271.88,281.17,271.88,279.16,156795.0
2024-05-03 10:00:00,279.79,279.8,274.13,276.08,45780.0,279.79,279.8,274.13,276.08,45780.0
2024-05-03 10:30:00,276.38,277.64,274.25,274.59,27200.0,276.38,277.64,274.25,274.59,27200.0
2024-05-03 11:00:00,274.53,275.93,273.44,274.33,17826.0,274.53,275.93,273.44,274.33,17826.0
2024-05-03 11:30:00,274.48,277.12,274.48,276.73,20150.0,274.48,277.12,274.48,276.73,20150.0
2024-05-03 12:00:00,276.91,276.93,273.6,273.61,16100.0,276.91,276.93,273.6,273.61,16100.0
2024-05-03 12:30:00,273.98,274.83,272.49,274.32,21174.0,273.98,274.83,272.49,274.32,21174.0
2024-05-03 13:00:00,273.92,274.8,273.78,274.1,8939.0,273.92,274.8,273.78,274.1,8939.0
2024-05-03 13:30:00,274.06,275.88,273.55,275.63,13987.0,274.06,275.88,273.55,275.63,13987.0
2024-05-03 14:00:00,275.7,276.87,275.26,276.5,17232.0,275.7,276.87,275.26,276.5,17232.0
2024-05-03 14:30:00,276.2,277.71,272.46,273.59,42404.0,276.2,277.71,272.46,273.59,42404.0
2024-05-03 15:00:00,273.59,275.5,273.0,275.4,23139.0,273.59,275.5,273.0,275.4,23139.0
2024-05-03 15:30:00,275.66,276.21,274.24,275.36,98118.0,275.66,276.21,274.24,275.36,98118.0
2024-05-06 09:30:00,278.0,280.09,276.0,277.75,31921.0,278.0,280.09,276.0,277.75,31921.0
2024-05-06 10:00:00,277.8,278.71,275.46,276.91,21035.0,277.8,278.71,275.46,276.91,21035.0
2024-05-06 10:30:00,276.96,281.6,276.83,281.58,31491.0,276.96,281.6,276.83,281.58,31491.0
2024-05-06 11:00:00,281.86,282.44,279.61,279.92,14789.0,281.86,282.44,279.61,279.92,14789.0
2024-05-06 11:30:00,279.77,280.38,279.01,279.01,6461.0,279.77,280.38,279.01,279.01,6461.0
2024-05-06 12:00:00,279.03,279.86,278.34,278.37,8814.0,279.03,279.86,278.34,278.37,8814.0
2024-05-06 12:30:00,278.34,279.2,278.14,279.15,9903.0,278.34,279.2,278.14,279.15,9903.0
2024-05-06 13:00:00,279.25,281.39,279.11,279.41,11987.0,279.25,281.39,279.11,279.41,11987.0
2024-05-06 13:30:00,279.26,281.22,279.18,280.8,9803.0,279.26,281.22,279.18,280.8,9803.0
2024-05-06 14:00:00,280.54,282.09,280.09,281.99,28408.0,280.54,282.09,280.09,281.99,28408.0
2024-05-06 14:30:00,281.84,281.94,280.92,281.59,14627.0,281.84,281.94,280.92,281.59,14627.0
2024-05-06 15:00:00,281.58,281.62,280.19,280.69,20819.0,281.58,281.62,280.19,280.69,20819.0
2024-05-06 15:30:00,280.78,282.43,280.54,280.78,101217.0,280.78,282.43,280.54,280.78,101217.0
2024-05-07 09:30:00,281.18,288.42,281.0,285.72,29398.0,281.18,288.42,281.0,285.72,29398.0
2024-05-07 10:00:00,285.44,285.46,282.28,282.9,11162.0,285.44,285.46,282.28,282.9,11162.0
2024-05-07 10:30:00,282.8,285.52,282.38,284.85,11252.0,282.8,285.52,282.38,284.85,11252.0
2024-05-07 11:00:00,284.49,285.48,284.21,284.89,15183.0,284.49,285.48,284.21,284.89,15183.0
2024-05-07 11:30:00,284.94,284.94,283.08,283.47,5052.0,284.94,284.94,283.08,283.47,5052.0
2024-05-07 12:00:00,283.34,283.75,281.75,282.27,6270.0,283.34,283.75,281.75,282.27,6270.0
2024-05-07 12:30:00,281.74,281.91,279.74,280.25,6874.0,281.74,281.91,279.74,280.25,6874.0
2024-05-07 13:00:00,280.27,280.97,279.51,280.79,5677.0,280.27,280.97,279.51,280.79,5677.0
2024-05-07 13:30:00,280.69,281.42,279.82,280.02,6311.0,280.69,281.42,279.82,280.02,6311.0
2024-05-07 14:00:00,279.94,280.39,279.35,280.16,4874.0,279.94,280.39,279.35,280.16,4874.0
2024-05-07 14:30:00,280.07,280.31,278.76,279.74,15447.0,280.07,280.31,278.76,279.74,15447.0
2024-05-07 15:00:00,279.68,280.32,279.17,279.27,11466.0,279.68,280.32,279.17,279.27,11466.0
2024-05-07 15:30:00,279.38,279.38,278.05,278.44,55371.0,279.38,279.38,278.05,278.44,55371.0
2024-05-08 09:30:00,273.2,274.48,270.47,272.16,55337.0,273.2,274.48,270.47,272.16,55337.0
2024-05-08 10:00:00,272.22,275.62,272.09,274.66,27783.0,272.22,275.62,272.09,274.66,27783.0
2024-05-08 10:30:00,274.83,275.32,273.7,274.78,12846.0,274.83,275.32,273.7,274.78,12846.0
2024-05-08 11:00:00,274.91,275.64,274.09,275.5,8532.0,274.91,275.64,274.09,275.5,8532.0
2024-05-08 11:30:00,275.49,275.93,274.59,275.06,6264.0,275.49,275.93,274.59,275.06,6264.0
2024-05-08 12:00:00,275.0,276.0,274.03,275.5,5302.0,275.0,276.0,274.03,275.5,5302.0
2024-05-08 12:30:00,275.4,275.4,273.76,274.12,3333.0,275.4,275.4,273.76,274.12,3333.0
2024-05-08 13:00:00,274.03,274.43,273.5,274.38,4094.0,274.03,274.43,273.5,274.38,4094.0
2024-05-08 13:30:00,274.16,275.27,274.06,275.05,3780.0,274.16,275.27,274.06,275.05,3780.0
2024-05-08 14:00:00,275.28,275.98,274.77,275.94,6641.0,275.28,275.98,274.77,275.94,6641.0
2024-05-08 14:30:00,275.54,275.57,274.42,275.09,4267.0,275.54,275.57,274.42,275.09,4267.0
2024-05-08 15:00:00,274.99,274.99,273.52,274.52,12937.0,274.99,274.99,273.52,274.52,12937.0
2024-05-08 15:30:00,274.71,278.92,274.71,278.9,90727.0,274.71,278.92,274.71,278.9,90727.0
2024-05-09 09:30:00,279.64,283.18,278.62,282.84,29800.0,279.64,283.18,278.62,282.84,29800.0
2024-05-09 10:00:00,282.84,285.59,282.23,284.82,23406.0,282.84,285.59,282.23,284.82,23406.0
2024-05-09 10:30:00,285.08,286.59,284.49,285.56,23214.0,285.08,286.59,284.49,285.56,23214.0
2024-05-09 11:00:00,285.83,286.61,284.99,286.04,12508.0,285.83,286.61,284.99,286.04,12508.0
2024-05-09 11:30:00,286.41,287.43,286.03,287.25,18601.0,286.41,287.43,286.03,287.25,18601.0
2024-05-09 12:00:00,287.33,290.49,287.18,290.24,23044.0,287.33,290.49,287.18,290.24,23044.0
2024-05-09 12:30:00,290.23,291.3,289.41,290.81,28987.0,290.23,291.3,289.41,290.81,28987.0
2024-05-09 13:00:00,290.78,291.69,288.61,289.89,19093.0,290.78,291.69,288.61,289.89,19093.0
2024-05-09 13:30:00,289.79,290.68,288.99,290.49,11750.0,289.79,290.68,288.99,290.49,11750.0
2024-05-09 14:00:00,290.19,290.82,289.63,290.41,6488.0,290.19,290.82,289.63,290.41,6488.0
2024-05-09 14:30:00,290.41,291.44,290.15,291.37,8944.0,290.41,291.44,290.15,291.37,8944.0
2024-05-09 15:00:00,291.48,291.74,290.19,291.24,11052.0,291.48,291.74,290.19,291.24,11052.0
2024-05-09 15:30:00,291.45,294.34,291.22,294.34,67387.0,291.45,294.34,291.22,294.34,67387.0
2024-05-10 09:30:00,295.31,298.36,294.88,296.97,25301.0,295.31,298.36,294.88,296.97,25301.0
2024-05-10 10:00:00,296.6,296.67,291.41,291.41,22684.0,296.6,296.67,291.41,291.41,22684.0
2024-05-10 10:30:00,292.06,292.06,289.0,290.15,28809.0,292.06,292.06,289.0,290.15,28809.0
2024-05-10 11:00:00,290.6,292.54,290.6,291.18,8923.0,290.6,292.54,290.6,291.18,8923.0
2024-05-10 11:30:00,291.05,291.05,288.5,288.53,6517.0,291.05,291.05,288.5,288.53,6517.0
2024-05-10 12:00:00,288.34,288.68,287.91,288.14,8784.0,288.34,288.68,287.91,288.14,8784.0
2024-05-10 12:30:00,287.9,289.02,286.68,286.68,18755.0,287.9,289.02,286.68,286.68,18755.0
2024-05-10 13:00:00,286.5,287.31,285.36,287.14,18413.0,286.5,287.31,285.36,287.14,18413.0
2024-05-10 13:30:00,286.92,287.32,286.33,287.23,7103.0,286.92,287.32,286.33,287.23,7103.0
2024-05-10 14:00:00,287.38,287.82,286.82,287.15,11899.0,287.38,287.82,286.82,287.15,11899.0
2024-05-10 14:30:00,286.86,287.4,286.71,287.15,4325.0,286.86,287.4,286.71,287.15,4325.0
2024-05-10 15:00:00,287.11,288.44,286.91,287.52,10088.0,287.11,288.44,286.91,287.52,10088.0
2024-05-10 15:30:00,287.52,291.49,287.31,290.97,77783.0,287.52,291.49,287.31,290.97,77783.0
2024-05-13 09:30:00,294.87,305.5,293.23,304.85,43567.0,294.87,305.5,293.23,304.85,43567.0
2024-05-13 10:00:00,304.86,305.24,299.75,301.79,42147.0,304.86,305.24,299.75,301.79,42147.0
2024-05-13 10:30:00,301.4,303.0,300.43,301.6,18207.0,301.4,303.0,300.43,301.6,18207.0
2024-05-13 11:00:00,301.7,303.63,301.46,301.54,25969.0,301.7,303.63,301.46,301.54,25969.0
2024-05-13 11:30:00,301.33,302.54,300.13,302.54,15389.0,301.33,302.54,300.13,302.54,15389.0
2024-05-13 12:00:00,302.69,302.7,300.9,301.95,13585.0,302.69,302.7,300.9,301.95,13585.0
2024-05-13 12:30:00,302.26,302.57,298.77,299.37,29849.0,302.26,302.57,298.77,299.37,29849.0
2024-05-13 13:00:00,299.34,300.15,296.92,296.99,22650.0,299.34,300.15,296.92,296.99,22650.0
2024-05-13 13:30:00,297.07,297.25,294.64,295.35,17923.0,297.07,297.25,294.64,295.35,17923.0
2024-05-13 14:00:00,295.59,296.02,293.63,293.93,20521.0,295.59,296.02,293.63,293.93,20521.0
2024-05-13 14:30:00,293.85,294.73,292.08,292.41,29089.0,293.85,294.73,292.08,292.41,29089.0
2024-05-13 15:00:00,292.57,293.08,290.42,290.7,22866.0,292.57,293.08,290.42,290.7,22866.0
2024-05-13 15:30:00,290.45,293.98,290.21,292.27,88418.0,290.45,293.98,290.21,292.27,88418.0
2024-05-14 09:30:00,299.48,303.79,297.75,302.99,42936.0,299.48,303.79,297.75,302.99,42936.0
2024-05-14 10:00:00,303.38,304.12,297.05,300.37,35638.0,303.38,304.12,297.05,300.37,35638.0
2024-05-14 10:30:00,300.34,300.34,295.27,295.97,24793.0,300.34,300.34,295.27,295.97,24793.0
2024-05-14 11:00:00,296.35,297.66,294.86,297.66,14581.0,296.35,297.66,294.86,297.66,14581.0
2024-05-14 11:30:00,297.42,298.98,296.12,296.26,13760.0,297.42,298.98,296.12,296.26,13760.0
2024-05-14 12:00:00,295.9,297.21,294.26,294.28,6866.0,295.9,297.21,294.26,294.28,6866.0
2024-05-14 12:30:00,293.87,295.09,293.17,293.71,8875.0,293.87,295.09,293.17,293.71,8875.0
2024-05-14 13:00:00,293.86,295.17,292.95,294.82,5413.0,293.86,295.17,292.95,294.82,5413.0
2024-05-14 13:30:00,294.69,295.09,293.67,294.21,10406.0,294.69,295.09,293.67,294.21,10406.0
2024-05-14 14:00:00,294.43,295.51,293.42,293.76,5348.0,294.43,295.51,293.42,293.76,5348.0
2024-05-14 14:30:00,293.47,294.78,292.39,293.14,21645.0,293.47,294.78,292.39,293.14,21645.0
2024-05-14 15:00:00,293.15,294.13,292.29,293.0,15429.0,293.15,294.13,292.29,293.0,15429.0
2024-05-14 15:30:00,292.91,292.93,290.51,290.52,60369.0,292.91,292.93,290.51,290.52,60369.0
2024-05-15 09:30:00,300.38,305.4,298.55,299.42,97023.0,300.38,305.4,298.55,299.42,97023.0
2024-05-15 10:00:00,299.73,300.61,294.22,295.57,24545.0,299.73,300.61,294.22,295.57,24545.0
2024-05-15 10:30:00,295.95,297.87,295.0,295.61,14772.0,295.95,297.87,295.0,295.61,14772.0
2024-05-15 11:00:00,295.53,295.93,293.75,294.53,12540.0,295.53,295.93,293.75,294.53,12540.0
2024-05-15 11:30:00,294.92,296.52,294.82,296.37,7244.0,294.92,296.52,294.82,296.37,7244.0
2024-05-15 12:00:00,296.23,296.28,293.88,295.12,17536.0,296.23,296.28,293.88,295.12,17536.0
2024-05-15 12:30:00,295.36,295.6,293.66,293.93,9944.0,295.36,295.6,293.66,293.93,9944.0
2024-05-15 13:00:00,293.93,296.16,293.79,296.16,6868.0,293.93,296.16,293.79,296.16,6868.0
2024-05-15 13:30:00,296.23,298.21,296.23,297.4,7665.0,296.23,298.21,296.23,297.4,7665.0
2024-05-15 14:00:00,297.33,297.56,295.62,296.83,7897.0,297.33,297.56,295.62,296.83,7897.0
2024-05-15 14:30:00,296.46,296.97,295.61,296.91,11833.0,296.46,296.97,295.61,296.91,11833.0
2024-05-15 15:00:00,296.71,296.78,296.01,296.01,7712.0,296.71,296.78,296.01,296.01,7712.0
2024-05-15 15:30:00,296.12,298.56,296.12,296.71,59403.0,296.12,298.56,296.12,296.71,59403.0
2024-05-16 09:30:00,294.35,295.03,292.0,293.03,16832.0,294.35,295.03,292.0,293.03,16832.0
2024-05-16 10:00:00,292.61,292.85,290.57,292.85,10655.0,292.61,292.85,290.57,292.85,10655.0
2024-05-16 10:30:00,293.0,295.58,292.87,294.04,10308.0,293.0,295.58,292.87,294.04,10308.0
2024-05-16 11:00:00,293.88,294.45,291.96,292.88,9973.0,293.88,294.45,291.96,292.88,9973.0
2024-05-16 11:30:00,292.65,294.42,292.64,293.55,16372.0,292.65,294.42,292.64,293.55,16372.0
2024-05-16 12:00:00,293.4,293.4,292.35,292.84,7495.0,293.4,293.4,292.35,292.84,7495.0
2024-05-16 12:30:00,292.9,293.71,292.27,293.38,5577.0,292.9,293.71,292.27,293.38,5577.0
2024-05-16 13:00:00,292.9,293.05,290.29,290.57,10873.0,292.9,293.05,290.29,290.57,10873.0
2024-05-16 13:30:00,290.79,291.34,290.22,291.0,10316.0,290.79,291.34,290.22,291.0,10316.0
2024-05-16 14:00:00,291.15,291.15,288.27,288.41,17365.0,291.15,291.15,288.27,288.41,17365.0
2024-05-16 14:30:00,288.27,290.81,287.8,290.14,16393.0,288.27,290.81,287.8,290.14,16393.0
2024-05-16 15:00:00,290.24,290.24,288.68,288.85,12279.0,290.24,290.24,288.68,288.85,12279.0
2024-05-16 15:30:00,288.59,288.59,286.46,286.87,56050.0,288.59,288.59,286.46,286.87,56050.0
2024-05-17 09:30:00,285.76,286.49,282.64,283.32,18297.0,285.76,286.49,282.64,283.32,18297.0
2024-05-17 10:00:00,283.26,284.39,282.01,283.73,21435.0,283.26,284.39,282.01,283.73,21435.0
2024-05-17 10:30:00,283.63,286.27,283.6,285.64,10820.0,283.63,286.27,283.6,285.64,10820.0
2024-05-17 11:00:00,285.54,286.56,284.41,286.52,12698.0,285.54,286.56,284.41,286.52,12698.0
2024-05-17 11:30:00,286.55,287.03,284.44,285.01,8105.0,286.55,287.03,284.44,285.01,8105.0
2024-05-17 12:00:00,285.06,285.31,284.0,284.22,4441.0,285.06,285.31,284.0,284.22,4441.0
2024-05-17 12:30:00,284.29,284.71,283.13,283.79,5647.0,284.29,284.71,283.13,283.79,5647.0
2024-05-17 13:00:00,283.96,283.96,282.83,282.83,6110.0,283.96,283.96,282.83,282.83,6110.0
2024-05-17 13:30:00,282.94,282.98,282.0,282.56,5948.0,282.94,282.98,282.0,282.56,5948.0
2024-05-17 14:00:00,282.62,282.77,281.11,281.77,6353.0,282.62,282.77,281.11,281.77,6353.0
2024-05-17 14:30:00,281.76,281.92,280.94,281.79,9102.0,281.76,281.92,280.94,281.79,9102.0
2024-05-17 15:00:00,281.33,281.9,280.78,281.34,13324.0,281.33,281.9,280.78,281.34,13324.0
2024-05-17 15:30:00,281.39,281.39,277.64,278.3,86435.0,281.39,281.39,277.64,278.3,86435.0
2024-05-20 09:30:00,277.75,284.0,275.2,283.66,50004.0,277.75,284.0,275.2,283.66,50004.0
2024-05-20 10:00:00,284.0,284.34,279.99,281.44,16474.0,284.0,284.34,279.99,281.44,16474.0
2024-05-20 10:30:00,282.35,283.73,281.46,283.21,16017.0,282.35,283.73,281.46,283.21,16017.0
2024-05-20 11:00:00,283.63,283.93,282.31,282.69,8439.0,283.63,283.93,282.31,282.69,8439.0
2024-05-20 11:30:00,283.05,284.23,282.51,282.84,14411.0,283.05,284.23,282.51,282.84,14411.0
2024-05-20 12:00:00,283.06,283.31,282.16,282.45,11679.0,283.06,283.31,282.16,282.45,11679.0
2024-05-20 12:30:00,282.52,283.98,282.52,283.66,4766.0,282.52,283.98,282.52,283.66,4766.0
2024-05-20 13:00:00,283.52,283.79,282.78,283.06,7709.0,283.52,283.79,282.78,283.06,7709.0
2024-05-20 13:30:00,282.56,282.56,281.03,281.46,6691.0,282.56,282.56,281.03,281.46,6691.0
2024-05-20 14:00:00,281.49,282.56,281.11,281.79,9295.0,281.49,282.56,281.11,281.79,9295.0
2024-05-20 14:30:00,281.84,281.84,280.43,280.51,11245.0,281.84,281.84,280.43,280.51,11245.0
2024-05-20 15:00:00,280.51,281.49,280.36,280.36,20584.0,280.51,281.49,280.36,280.36,20584.0
2024-05-20 15:30:00,280.31,280.31,278.86,279.74,44669.0,280.31,280.31,278.86,279.74,44669.0
2024-05-21 09:30:00,278.01,279.11,273.94,275.56,16862.0,278.01,279.11,273.94,275.56,16862.0
2024-05-21 10:00:00,275.88,277.64,273.51,274.0,10841.0,275.88,277.64,273.51,274.0,10841.0
2024-05-21 10:30:00,273.54,273.68,271.35,273.68,17315.0,273.54,273.68,271.35,273.68,17315.0
2024-05-21 11:00:00,272.86,273.41,272.21,272.43,10988.0,272.86,273.41,272.21,272.43,10988.0
2024-05-21 11:30:00,272.36,272.82,271.37,271.73,9147.0,272.36,272.82,271.37,271.73,9147.0
2024-05-21 12:00:00,271.82,273.66,271.74,273.29,8921.0,271.82,273.66,271.74,273.29,8921.0
2024-05-21 12:30:00,272.97,274.26,272.87,273.62,9396.0,272.97,274.26,272.87,273.62,9396.0
2024-05-21 13:00:00,273.86,274.23,273.29,273.98,8072.0,273.86,274.23,273.29,273.98,8072.0
2024-05-21 13:30:00,274.11,274.41,272.76,273.66,7864.0,274.11,274.41,272.76,273.66,7864.0
2024-05-21 14:00:00,273.47,274.71,273.28,274.71,9208.0,273.47,274.71,273.28,274.71,9208.0
2024-05-21 14:30:00,274.79,275.08,272.96,273.76,13985.0,274.79,275.08,272.96,273.76,13985.0
2024-05-21 15:00:00,273.78,273.96,273.26,273.7,10990.0,273.78,273.96,273.26,273.7,10990.0
2024-05-21 15:30:00,273.75,274.21,273.32,274.01,49187.0,273.75,274.21,273.32,274.01,49187.0
2024-05-22 09:30:00,279.0,279.53,276.13,279.1,42612.0,279.0,279.53,276.13,279.1,42612.0
2024-05-22 10:00:00,279.07,279.07,272.52,275.03,21393.0,279.07,279.07,272.52,275.03,21393.0
2024-05-22 10:30:00,274.54,274.75,271.57,272.63,21719.0,274.54,274.75,271.57,272.63,21719.0
2024-05-22 11:00:00,271.52,272.63,269.87,271.75,14207.0,271.52,272.63,269.87,271.75,14207.0
2024-05-22 11:30:00,271.67,271.67,267.94,268.92,15879.0,271.67,271.67,267.94,268.92,15879.0
2024-05-22 12:00:00,269.05,270.17,265.99,267.57,18250.0,269.05,270.17,265.99,267.57,18250.0
2024-05-22 12:30:00,267.41,267.43,265.63,266.12,9139.0,267.41,267.43,265.63,266.12,9139.0
2024-05-22 13:00:00,266.12,266.47,263.24,263.24,23593.0,266.12,266.47,263.24,263.24,23593.0
2024-05-22 13:30:00,263.53,264.02,261.56,262.07,50872.0,263.53,264.02,261.56,262.07,50872.0
2024-05-22 14:00:00,261.82,261.82,256.0,257.88,63513.0,261.82,261.82,256.0,257.88,63513.0
2024-05-22 14:30:00,257.77,259.31,257.22,257.74,17745.0,257.77,259.31,257.22,257.74,17745.0
2024-05-22 15:00:00,257.61,258.14,256.12,256.36,29794.0,257.61,258.14,256.12,256.36,29794.0
2024-05-22 15:30:00,256.22,256.59,253.9,254.26,145907.0,256.22,256.59,253.9,254.26,145907.0
2024-05-23 09:30:00,255.0,255.51,247.24,250.74,54674.0,255.0,255.51,247.24,250.74,54674.0
2024-05-23 10:00:00,250.7,251.27,248.26,251.17,43886.0,250.7,251.27,248.26,251.17,43886.0
2024-05-23 10:30:00,251.05,253.22,249.61,251.51,35220.0,251.05,253.22,249.61,251.51,35220.0
2024-05-23 11:00:00,251.49,252.15,249.92,251.78,40713.0,251.49,252.15,249.92,251.78,40713.0
2024-05-23 11:30:00,251.5,253.99,251.47,253.53,15356.0,251.5,253.99,251.47,253.53,15356.0
2024-05-23 12:00:00,253.52,254.58,251.7,253.37,11113.0,253.52,254.58,251.7,253.37,11113.0
2024-05-23 12:30:00,253.73,255.84,252.12,253.2,25659.0,253.73,255.84,252.12,253.2,25659.0
2024-05-23 13:00:00,252.7,255.11,252.37,255.07,15854.0,252.7,255.11,252.37,255.07,15854.0
2024-05-23 13:30:00,254.97,255.37,249.3,249.8,28147.0,254.97,255.37,249.3,249.8,28147.0
2024-05-23 14:00:00,249.37,249.51,246.27,246.55,35791.0,249.37,249.51,246.27,246.55,35791.0
2024-05-23 14:30:00,246.75,248.07,245.73,246.04,22955.0,246.75,248.07,245.73,246.04,22955.0
2024-05-23 15:00:00,245.83,246.3,245.17,245.59,32132.0,245.83,246.3,245.17,245.59,32132.0
2024-05-23 15:30:00,245.59,248.56,244.89,248.56,99985.0,245.59,248.56,244.89,248.56,99985.0
2024-05-24 09:30:00,247.98,249.37,244.73,245.5,22471.0,247.98,249.37,244.73,245.5,22471.0
2024-05-24 10:00:00,245.85,249.16,245.85,249.16,24029.0,245.85,249.16,245.85,249.16,24029.0
2024-05-24 10:30:00,249.2,249.55,247.66,249.24,15610.0,249.2,249.55,247.66,249.24,15610.0
2024-05-24 11:00:00,249.76,251.0,249.49,250.97,20000.0,249.76,251.0,249.49,250.97,20000.0
2024-05-24 11:30:00,251.12,251.87,250.76,251.03,14467.0,251.12,251.87,250.76,251.03,14467.0
2024-05-24 12:00:00,251.16,255.64,251.16,255.47,20191.0,251.16,255.64,251.16,255.47,20191.0
2024-05-24 12:30:00,255.21,255.46,253.12,253.44,22892.0,255.21,255.46,253.12,253.44,22892.0
2024-05-24 13:00:00,253.16,256.48,253.16,255.81,14864.0,253.16,256.48,253.16,255.81,14864.0
2024-05-24 13:30:00,255.52,255.52,253.54,254.4,8927.0,255.52,255.52,253.54,254.4,8927.0
2024-05-24 14:00:00,254.37,254.95,253.67,253.67,18618.0,254.37,254.95,253.67,253.67,18618.0
2024-05-24 14:30:00,253.28,254.49,252.7,254.2,11279.0,253.28,254.49,252.7,254.2,11279.0
2024-05-24 15:00:00,254.09,256.16,253.04,255.97,22407.0,254.09,256.16,253.04,255.97,22407.0
2024-05-24 15:30:00,255.96,256.11,254.53,254.92,78986.0,255.96,256.11,254.53,254.92,78986.0
2024-05-28 09:30:00,256.51,258.48,250.86,254.29,26136.0,256.51,258.48,250.86,254.29,26136.0
2024-05-28 10:00:00,254.0,255.26,253.26,254.02,13051.0,254.0,255.26,253.26,254.02,13051.0
2024-05-28 10:30:00,253.68,255.47,252.98,254.67,10647.0,253.68,255.47,252.98,254.67,10647.0
2024-05-28 11:00:00,254.44,254.58,253.62,254.34,7136.0,254.44,254.58,253.62,254.34,7136.0
2024-05-28 11:30:00,253.97,253.97,252.5,253.24,15154.0,253.97,253.97,252.5,253.24,15154.0
2024-05-28 12:00:00,253.12,253.47,251.1,251.58,12289.0,253.12,253.47,251.1,251.58,12289.0
2024-05-28 12:30:00,251.4,252.07,250.9,250.9,9437.0,251.4,252.07,250.9,250.9,9437.0
2024-05-28 13:00:00,250.82,251.25,250.21,250.5,5628.0,250.82,251.25,250.21,250.5,5628.0
2024-05-28 13:30:00,250.22,251.19,249.27,249.83,9940.0,250.22,251.19,249.27,249.83,9940.0
2024-05-28 14:00:00,249.86,250.43,248.7,249.4,8727.0,249.86,250.43,248.7,249.4,8727.0
2024-05-28 14:30:00,249.03,250.41,248.25,249.69,9996.0,249.03,250.41,248.25,249.69,9996.0
2024-05-28 15:00:00,249.97,250.25,248.53,248.99,10377.0,249.97,250.25,248.53,248.99,10377.0
2024-05-28 15:30:00,249.39,251.35,249.36,250.55,53381.0,249.39,251.35,249.36,250.55,53381.0
2024-05-29 09:30:00,246.2,249.5,245.03,247.79,25180.0,246.2,249.5,245.03,247.79,25180.0
2024-05-29 10:00:00,248.22,253.83,248.16,253.51,27670.0,248.22,253.83,248.16,253.51,27670.0
2024-05-29 10:30:00,253.05,255.35,253.04,254.22,24284.0,253.05,255.35,253.04,254.22,24284.0
2024-05-29 11:00:00,254.23,254.23,252.02,253.58,10831.0,254.23,254.23,252.02,253.58,10831.0
2024-05-29 11:30:00,253.58,253.95,252.04,252.74,10292.0,253.58,253.95,252.04,252.74,10292.0
2024-05-29 12:00:00,252.37,253.87,251.53,253.61,7465.0,252.37,253.87,251.53,253.61,7465.0
2024-05-29 12:30:00,253.84,254.27,253.03,253.15,10352.0,253.84,254.27,253.03,253.15,10352.0
2024-05-29 13:00:00,252.82,252.92,251.84,252.85,7742.0,252.82,252.92,251.84,252.85,7742.0
2024-05-29 13:30:00,252.54,253.14,252.06,252.65,5146.0,252.54,253.14,252.06,252.65,5146.0
2024-05-29 14:00:00,252.37,252.93,251.84,252.55,6771.0,252.37,252.93,251.84,252.55,6771.0
2024-05-29 14:30:00,252.68,252.68,250.16,250.31,13300.0,252.68,252.68,250.16,250.31,13300.0
2024-05-29 15:00:00,250.36,252.69,250.36,252.29,9213.0,250.36,252.69,250.36,252.29,9213.0
2024-05-29 15:30:00,252.16,253.12,251.73,252.45,63781.0,252.16,253.12,251.73,252.45,63781.0
2024-05-30 09:30:00,256.37,268.5,256.37,267.49,73159.0,256.37,268.5,256.37,267.49,73159.0
2024-05-30 10:00:00,266.9,267.49,263.11,263.84,66035.0,266.9,267.49,263.11,263.84,66035.0
2024-05-30 10:30:00,263.94,265.36,262.3,263.82,36821.0,263.94,265.36,262.3,263.82,36821.0
2024-05-30 11:00:00,263.66,265.65,261.01,265.65,15880.0,263.66,265.65,261.01,265.65,15880.0
2024-05-30 11:30:00,265.14,267.13,264.8,266.26,19407.0,265.14,267.13,264.8,266.26,19407.0
2024-05-30 12:00:00,266.25,266.7,264.43,266.44,14633.0,266.25,266.7,264.43,266.44,14633.0
2024-05-30 12:30:00,266.07,267.32,265.11,266.18,16911.0,266.07,267.32,265.11,266.18,16911.0
2024-05-30 13:00:00,266.11,267.39,264.76,266.2,15526.0,266.11,267.39,264.76,266.2,15526.0
2024-05-30 13:30:00,266.33,267.07,265.28,267.07,14195.0,266.33,267.07,265.28,267.07,14195.0
2024-05-30 14:00:00,267.0,267.0,264.19,264.68,22566.0,267.0,267.0,264.19,264.68,22566.0
2024-05-30 14:30:00,264.61,265.15,263.4,264.32,14396.0,264.61,265.15,263.4,264.32,14396.0
2024-05-30 15:00:00,264.36,264.46,262.44,263.14,17124.0,264.36,264.46,262.44,263.14,17124.0
2024-05-30 15:30:00,263.44,264.15,262.23,263.75,50437.0,263.44,264.15,262.23,263.75,50437.0
2024-05-31 09:30:00,265.64,269.5,263.52,265.81,40092.0,265.64,269.5,263.52,265.81,40092.0
2024-05-31 10:00:00,265.01,265.01,259.96,259.96,30569.0,265.01,265.01,259.96,259.96,30569.0
2024-05-31 10:30:00,259.85,263.49,259.85,263.49,12453.0,259.85,263.49,259.85,263.49,12453.0
2024-05-31 11:00:00,263.59,264.88,262.37,263.85,16221.0,263.59,264.88,262.37,263.85,16221.0
2024-05-31 11:30:00,263.93,266.19,263.66,265.5,20516.0,263.93,266.19,263.66,265.5,20516.0
2024-05-31 12:00:00,265.22,265.3,262.78,263.2,20336.0,265.22,265.3,262.78,263.2,20336.0
2024-05-31 12:30:00,263.09,264.1,263.08,264.1,10787.0,263.09,264.1,263.08,264.1,10787.0
2024-05-31 13:00:00,264.11,268.08,264.09,267.88,21842.0,264.11,268.08,264.09,267.88,21842.0
2024-05-31 13:30:00,268.06,268.49,266.49,268.44,19919.0,268.06,268.49,266.49,268.44,19919.0
2024-05-31 14:00:00,268.57,269.51,268.18,268.18,19485.0,268.57,269.51,268.18,268.18,19485.0
2024-05-31 14:30:00,268.19,270.3,268.19,269.66,20180.0,268.19,270.3,268.19,269.66,20180.0
2024-05-31 15:00:00,269.75,271.69,268.93,270.08,47863.0,269.75,271.69,268.93,270.08,47863.0
2024-05-31 15:30:00,270.08,272.32,269.81,271.92,74780.0,270.08,272.32,269.81,271.92,74780.0
2024-06-03 09:30:00,276.9,278.34,273.77,275.47,46389.0,276.9,278.34,273.77,275.47,46389.0
2024-06-03 10:00:00,275.98,277.32,275.49,275.75,13416.0,275.98,277.32,275.49,275.75,13416.0
2024-06-03 10:30:00,275.62,277.32,274.41,276.37,22077.0,275.62,277.32,274.41,276.37,22077.0
2024-06-03 11:00:00,276.82,278.0,276.12,277.82,12820.0,276.82,278.0,276.12,277.82,12820.0
2024-06-03 11:30:00,277.82,278.47,273.8,274.76,12514.0,277.82,278.47,273.8,274.76,12514.0
2024-06-03 12:00:00,274.82,277.03,273.08,274.45,14575.0,274.82,277.03,273.08,274.45,14575.0
2024-06-03 12:30:00,274.35,276.26,274.08,275.66,12156.0,274.35,276.26,274.08,275.66,12156.0
2024-06-03 13:00:00,275.47,276.56,273.82,276.35,13080.0,275.47,276.56,273.82,276.35,13080.0
2024-06-03 13:30:00,276.53,276.67,274.02,275.92,21712.0,276.53,276.67,274.02,275.92,21712.0
2024-06-03 14:00:00,276.15,277.27,275.65,276.8,13514.0,276.15,277.27,275.65,276.8,13514.0
2024-06-03 14:30:00,277.06,277.96,276.09,276.67,13925.0,277.06,277.96,276.09,276.67,13925.0
2024-06-03 15:00:00,276.5,277.46,275.57,275.57,14992.0,276.5,277.46,275.57,275.57,14992.0
2024-06-03 15:30:00,275.56,276.64,274.21,275.2,58379.0,275.56,276.64,274.21,275.2,58379.0
2024-06-04 09:30:00,271.2,273.32,271.2,273.31,8808.0,271.2,273.32,271.2,273.31,8808.0
2024-06-04 10:00:00,273.82,276.0,273.06,273.06,16328.0,273.82,276.0,273.06,273.06,16328.0
2024-06-04 10:30:00,272.86,272.98,270.42,270.91,13258.0,272.86,272.98,270.42,270.91,13258.0
2024-06-04 11:00:00,271.04,272.12,269.13,269.13,16882.0,271.04,272.12,269.13,269.13,16882.0
2024-06-04 11:30:00,269.13,269.54,267.77,269.12,24142.0,269.13,269.54,267.77,269.12,24142.0
2024-06-04 12:00:00,268.95,269.55,268.21,269.19,16044.0,268.95,269.55,268.21,269.19,16044.0
2024-06-04 12:30:00,269.29,271.01,268.83,269.13,16295.0,269.29,271.01,268.83,269.13,16295.0
2024-06-04 13:00:00,269.4,269.4,268.53,269.06,7110.0,269.4,269.4,268.53,269.06,7110.0
2024-06-04 13:30:00,268.75,269.22,267.9,268.68,22307.0,268.75,269.22,267.9,268.68,22307.0
2024-06-04 14:00:00,268.87,271.39,268.43,270.56,13329.0,268.87,271.39,268.43,270.56,13329.0
2024-06-04 14:30:00,270.58,271.9,270.09,270.87,12430.0,270.58,271.9,270.09,270.87,12430.0
2024-06-04 15:00:00,270.74,270.79,268.06,268.75,12467.0,270.74,270.79,268.06,268.75,12467.0
2024-06-04 15:30:00,268.54,269.49,267.37,269.48,53522.0,268.54,269.49,267.37,269.48,53522.0
2024-06-05 09:30:00,270.18,273.63,270.0,272.24,15658.0,270.18,273.63,270.0,272.24,15658.0
2024-06-05 10:00:00,271.75,276.57,270.97,276.55,25315.0,271.75,276.57,270.97,276.55,25315.0
2024-06-05 10:30:00,277.08,277.08,273.73,274.22,15658.0,277.08,277.08,273.73,274.22,15658.0
2024-06-05 11:00:00,274.21,276.02,274.07,275.03,16388.0,274.21,276.02,274.07,275.03,16388.0
2024-06-05 11:30:00,275.07,277.44,275.07,276.89,16401.0,275.07,277.44,275.07,276.89,16401.0
2024-06-05 12:00:00,277.16,277.95,276.47,277.31,23239.0,277.16,277.95,276.47,277.31,23239.0
2024-06-05 12:30:00,277.32,279.22,276.86,278.33,14773.0,277.32,279.22,276.86,278.33,14773.0
2024-06-05 13:00:00,278.25,279.23,277.65,279.23,8459.0,278.25,279.23,277.65,279.23,8459.0
2024-06-05 13:30:00,279.87,280.53,278.89,279.78,13139.0,279.87,280.53,278.89,279.78,13139.0
2024-06-05 14:00:00,279.31,279.56,278.25,279.47,5255.0,279.31,279.56,278.25,279.47,5255.0
2024-06-05 14:30:00,279.48,280.26,279.48,279.69,6335.0,279.48,280.26,279.48,279.69,6335.0
2024-06-05 15:00:00,279.86,280.89,279.82,280.89,5707.0,279.86,280.89,279.82,280.89,5707.0
2024-06-05 15:30:00,280.76,282.65,279.98,282.64,68956.0,280.76,282.65,279.98,282.64,68956.0
2024-06-06 09:30:00,279.33,281.75,274.4,274.4,17394.0,279.33,281.75,274.4,274.4,17394.0
2024-06-06 10:00:00,273.95,275.75,272.19,274.15,34503.0,273.95,275.75,272.19,274.15,34503.0
2024-06-06 10:30:00,274.22,274.99,272.83,274.44,18292.0,274.22,274.99,272.83,274.44,18292.0
2024-06-06 11:00:00,274.2,278.45,273.79,277.82,15350.0,274.2,278.45,273.79,277.82,15350.0
2024-06-06 11:30:00,277.56,278.16,277.02,277.67,5185.0,277.56,278.16,277.02,277.67,5185.0
2024-06-06 12:00:00,277.5,278.14,276.26,276.93,6401.0,277.5,278.14,276.26,276.93,6401.0
2024-06-06 12:30:00,277.28,278.56,277.17,277.89,5922.0,277.28,278.56,277.17,277.89,5922.0
2024-06-06 13:00:00,277.89,278.98,277.0,277.78,10849.0,277.89,278.98,277.0,277.78,10849.0
2024-06-06 13:30:00,277.89,280.68,277.79,278.42,12871.0,277.89,280.68,277.79,278.42,12871.0
2024-06-06 14:00:00,278.94,279.14,275.54,275.96,9730.0,278.94,279.14,275.54,275.96,9730.0
2024-06-06 14:30:00,276.07,276.89,275.8,276.46,16921.0,276.07,276.89,275.8,276.46,16921.0
2024-06-06 15:00:00,276.4,279.19,276.11,279.07,18065.0,276.4,279.19,276.11,279.07,18065.0
2024-06-06 15:30:00,278.75,280.65,277.9,279.25,52034.0,278.75,280.65,277.9,279.25,52034.0
2024-06-07 09:30:00,272.15,275.17,270.06,270.66,19325.0,272.15,275.17,270.06,270.66,19325.0
2024-06-07 10:00:00,270.67,271.2,268.59,270.74,23067.0,270.67,271.2,268.59,270.74,23067.0
2024-06-07 10:30:00,270.71,272.8,269.31,270.69,21989.0,270.71,272.8,269.31,270.69,21989.0
2024-06-07 11:00:00,270.44,271.12,269.47,270.34,9367.0,270.44,271.12,269.47,270.34,9367.0
2024-06-07 11:30:00,270.5,271.16,268.63,269.17,27891.0,270.5,271.16,268.63,269.17,27891.0
2024-06-07 12:00:00,269.33,270.77,268.7,270.38,14431.0,269.33,270.77,268.7,270.38,14431.0
2024-06-07 12:30:00,270.44,270.84,267.27,269.17,22812.0,270.44,270.84,267.27,269.17,22812.0
2024-06-07 13:00:00,269.18,269.78,267.62,269.16,11373.0,269.18,269.78,267.62,269.16,11373.0
2024-06-07 13:30:00,269.17,269.75,268.59,268.99,6677.0,269.17,269.75,268.59,268.99,6677.0
2024-06-07 14:00:00,268.84,268.84,266.9,268.05,20716.0,268.84,268.84,266.9,268.05,20716.0
2024-06-07 14:30:00,267.98,269.04,267.55,268.47,12360.0,267.98,269.04,267.55,268.47,12360.0
2024-06-07 15:00:00,267.98,268.91,267.87,268.71,17831.0,267.98,268.91,267.87,268.71,17831.0
2024-06-07 15:30:00,268.64,269.16,267.03,268.63,95047.0,268.64,269.16,267.03,268.63,95047.0
2024-06-10 09:30:00,267.29,268.7,264.35,268.06,34752.0,267.29,268.7,264.35,268.06,34752.0
2024-06-10 10:00:00,267.93,269.85,267.93,268.17,22279.0,267.93,269.85,267.93,268.17,22279.0
2024-06-10 10:30:00,267.94,270.31,267.68,269.1,22911.0,267.94,270.31,267.68,269.1,22911.0
2024-06-10 11:00:00,269.28,270.66,268.93,270.6,18282.0,269.28,270.66,268.93,270.6,18282.0
2024-06-10 11:30:00,270.61,273.22,270.61,271.49,21402.0,270.61,273.22,270.61,271.49,21402.0
2024-06-10 12:00:00,271.65,272.4,270.56,270.69,13593.0,271.65,272.4,270.56,270.69,13593.0
2024-06-10 12:30:00,270.85,271.93,270.28,271.32,13002.0,270.85,271.93,270.28,271.32,13002.0
2024-06-10 13:00:00,271.57,272.29,271.07,271.78,11401.0,271.57,272.29,271.07,271.78,11401.0
2024-06-10 13:30:00,271.9,273.91,271.52,272.38,19165.0,271.9,273.91,271.52,272.38,19165.0
2024-06-10 14:00:00,272.16,272.7,271.17,272.18,14577.0,272.16,272.7,271.17,272.18,14577.0
2024-06-10 14:30:00,272.29,273.0,272.15,272.61,16156.0,272.29,273.0,272.15,272.61,16156.0
2024-06-10 15:00:00,272.47,274.21,272.46,273.2,15501.0,272.47,274.21,272.46,273.2,15501.0
2024-06-10 15:30:00,272.96,274.2,272.68,274.2,53631.0,272.96,274.2,272.68,274.2,53631.0
2024-06-11 09:30:00,272.84,272.84,267.23,269.47,22219.0,272.84,272.84,267.23,269.47,22219.0
2024-06-11 10:00:00,269.01,273.35,268.91,272.06,13641.0,269.01,273.35,268.91,272.06,13641.0
2024-06-11 10:30:00,272.06,275.58,271.72,274.81,35649.0,272.06,275.58,271.72,274.81,35649.0
2024-06-11 11:00:00,274.83,277.14,274.0,274.66,16547.0,274.83,277.14,274.0,274.66,16547.0
2024-06-11 11:30:00,274.66,275.55,273.79,275.07,8414.0,274.66,275.55,273.79,275.07,8414.0
2024-06-11 12:00:00,274.92,275.86,274.22,275.69,18166.0,274.92,275.86,274.22,275.69,18166.0
2024-06-11 12:30:00,275.85,276.96,275.72,275.97,6489.0,275.85,276.96,275.72,275.97,6489.0
2024-06-11 13:00:00,275.62,275.83,274.19,274.67,8507.0,275.62,275.83,274.19,274.67,8507.0
2024-06-11 13:30:00,274.81,276.86,274.81,276.83,6412.0,274.81,276.86,274.81,276.83,6412.0
2024-06-11 14:00:00,276.54,277.47,276.32,276.92,10132.0,276.54,277.47,276.32,276.92,10132.0
2024-06-11 14:30:00,276.9,277.99,276.89,277.59,10555.0,276.9,277.99,276.89,277.59,10555.0
2024-06-11 15:00:00,277.69,278.72,276.8,276.8,18857.0,277.69,278.72,276.8,276.8,18857.0
2024-06-11 15:30:00,276.59,278.78,275.63,278.23,90264.0,276.59,278.78,275.63,278.23,90264.0
2024-06-12 09:30:00,292.95,301.18,291.44,292.35,78666.0,292.95,301.18,291.44,292.35,78666.0
2024-06-12 10:00:00,292.47,293.0,288.55,290.74,62594.0,292.47,293.0,288.55,290.74,62594.0
2024-06-12 10:30:00,290.86,292.94,288.04,288.04,28406.0,290.86,292.94,288.04,288.04,28406.0
2024-06-12 11:00:00,288.37,289.96,287.16,287.44,12812.0,288.37,289.96,287.16,287.44,12812.0
2024-06-12 11:30:00,287.69,289.89,287.61,288.48,16808.0,287.69,289.89,287.61,288.48,16808.0
2024-06-12 12:00:00,287.97,289.74,287.73,289.57,20190.0,287.97,289.74,287.73,289.57,20190.0
2024-06-12 12:30:00,289.77,290.81,288.65,290.11,13474.0,289.77,290.81,288.65,290.11,13474.0
2024-06-12 13:00:00,289.9,290.24,288.67,289.56,8048.0,289.9,290.24,288.67,289.56,8048.0
2024-06-12 13:30:00,289.38,290.0,288.48,289.73,13008.0,289.38,290.0,288.48,289.73,13008.0
2024-06-12 14:00:00,289.24,290.71,287.02,290.52,20786.0,289.24,290.71,287.02,290.52,20786.0
2024-06-12 14:30:00,290.51,290.52,286.86,288.36,13936.0,290.51,290.52,286.86,288.36,13936.0
2024-06-12 15:00:00,288.52,289.58,285.28,285.59,12466.0,288.52,289.58,285.28,285.59,12466.0
2024-06-12 15:30:00,285.85,286.28,284.15,285.39,82791.0,285.85,286.28,284.15,285.39,82791.0
2024-06-13 09:30:00,286.33,290.1,283.86,284.63,40131.0,286.33,290.1,283.86,284.63,40131.0
2024-06-13 10:00:00,285.01,286.55,280.17,281.0,46230.0,285.01,286.55,280.17,281.0,46230.0
2024-06-13 10:30:00,280.88,281.42,278.57,280.0,50246.0,280.88,281.42,278.57,280.0,50246.0
2024-06-13 11:00:00,279.83,280.19,276.66,279.65,33477.0,279.83,280.19,276.66,279.65,33477.0
2024-06-13 11:30:00,279.94,279.95,277.8,279.0,17115.0,279.94,279.95,277.8,279.0,17115.0
2024-06-13 12:00:00,279.0,279.0,276.0,277.0,17731.0,279.0,279.0,276.0,277.0,17731.0
2024-06-13 12:30:00,276.97,278.61,276.51,277.86,33451.0,276.97,278.61,276.51,277.86,33451.0
2024-06-13 13:00:00,277.98,278.64,276.63,278.35,43205.0,277.98,278.64,276.63,278.35,43205.0
2024-06-13 13:30:00,278.51,279.1,276.75,277.08,13269.0,278.51,279.1,276.75,277.08,13269.0
2024-06-13 14:00:00,277.37,280.0,277.1,280.0,25531.0,277.37,280.0,277.1,280.0,25531.0
2024-06-13 14:30:00,280.02,280.4,277.32,278.65,34597.0,280.02,280.4,277.32,278.65,34597.0
2024-06-13 15:00:00,278.68,279.88,277.29,278.64,34613.0,278.68,279.88,277.29,278.64,34613.0
2024-06-13 15:30:00,278.53,279.0,276.86,276.86,130839.0,278.53,279.0,276.86,276.86,130839.0
2024-06-14 09:30:00,233.0,242.57,230.05,232.22,645324.0,233.0,242.57,230.05,232.22,645324.0
2024-06-14 10:00:00,232.58,232.98,225.0,226.44,417210.0,232.58,232.98,225.0,226.44,417210.0
2024-06-14 10:30:00,226.56,229.16,225.0,228.98,212934.0,226.56,229.16,225.0,228.98,212934.0
2024-06-14 11:00:00,228.68,232.47,228.66,229.0,208935.0,228.68,232.47,228.66,229.0,208935.0
2024-06-14 11:30:00,229.0,230.19,226.98,227.34,141924.0,229.0,230.19,226.98,227.34,141924.0
2024-06-14 12:00:00,227.6,228.91,227.03,227.14,74351.0,227.6,228.91,227.03,227.14,74351.0
2024-06-14 12:30:00,227.18,229.71,226.86,227.51,91619.0,227.18,229.71,226.86,227.51,91619.0
2024-06-14 13:00:00,227.5,229.3,226.12,227.0,92696.0,227.5,229.3,226.12,227.0,92696.0
2024-06-14 13:30:00,227.08,227.2,226.02,226.23,58899.0,227.08,227.2,226.02,226.23,58899.0
2024-06-14 14:00:00,226.29,227.3,226.28,226.86,75608.0,226.29,227.3,226.28,226.86,75608.0
2024-06-14 14:30:00,226.9,227.23,226.2,227.0,50974.0,226.9,227.23,226.2,227.0,50974.0
2024-06-14 15:00:00,226.98,228.58,226.65,227.07,139022.0,226.98,228.58,226.65,227.07,139022.0
2024-06-14 15:30:00,227.02,230.5,226.51,229.94,331372.0,227.02,230.5,226.51,229.94,331372.0
2024-06-17 09:30:00,227.01,231.63,224.0,229.97,186268.0,227.01,231.63,224.0,229.97,186268.0
2024-06-17 10:00:00,230.07,231.69,228.82,230.49,78382.0,230.07,231.69,228.82,230.49,78382.0
2024-06-17 10:30:00,230.53,230.7,227.65,229.48,56113.0,230.53,230.7,227.65,229.48,56113.0
2024-06-17 11:00:00,229.48,232.34,228.9,231.83,69390.0,229.48,232.34,228.9,231.83,69390.0
2024-06-17 11:30:00,231.76,233.65,230.66,230.66,63566.0,231.76,233.65,230.66,230.66,63566.0
2024-06-17 12:00:00,230.65,232.5,230.51,232.5,36646.0,230.65,232.5,230.51,232.5,36646.0
2024-06-17 12:30:00,232.29,233.92,231.46,232.06,65083.0,232.29,233.92,231.46,232.06,65083.0
2024-06-17 13:00:00,232.11,233.7,231.88,233.63,26988.0,232.11,233.7,231.88,233.63,26988.0
2024-06-17 13:30:00,233.59,233.65,232.46,233.15,34151.0,233.59,233.65,232.46,233.15,34151.0
2024-06-17 14:00:00,233.16,233.6,232.1,233.49,33185.0,233.16,233.6,232.1,233.49,33185.0
2024-06-17 14:30:00,233.42,233.7,232.92,233.3,30709.0,233.42,233.7,232.92,233.3,30709.0
2024-06-17 15:00:00,233.34,233.48,230.03,230.17,49148.0,233.34,233.48,230.03,230.17,49148.0
2024-06-17 15:30:00,230.17,231.93,230.05,231.48,129974.0,230.17,231.93,230.05,231.48,129974.0
2024-06-18 09:30:00,230.35,231.87,226.81,227.0,51245.0,230.35,231.87,226.81,227.0,51245.0
2024-06-18 10:00:00,227.55,228.32,225.55,226.13,48162.0,227.55,228.32,225.55,226.13,48162.0
2024-06-18 10:30:00,226.25,227.12,223.64,224.11,55026.0,226.25,227.12,223.64,224.11,55026.0
2024-06-18 11:00:00,224.06,225.58,223.49,224.33,39169.0,224.06,225.58,223.49,224.33,39169.0
2024-06-18 11:30:00,224.17,224.54,223.0,224.42,39964.0,224.17,224.54,223.0,224.42,39964.0
2024-06-18 12:00:00,224.5,224.51,222.07,223.0,44416.0,224.5,224.51,222.07,223.0,44416.0
2024-06-18 12:30:00,222.91,223.0,221.29,221.6,34165.0,222.91,223.0,221.29,221.6,34165.0
2024-06-18 13:00:00,221.63,222.47,221.1,222.34,26953.0,221.63,222.47,221.1,222.34,26953.0
2024-06-18 13:30:00,222.17,223.42,221.73,222.2,31936.0,222.17,223.42,221.73,222.2,31936.0
2024-06-18 14:00:00,222.15,222.35,221.42,222.25,28400.0,222.15,222.35,221.42,222.25,28400.0
2024-06-18 14:30:00,222.22,223.06,221.81,221.91,45134.0,222.22,223.06,221.81,221.91,45134.0
2024-06-18 15:00:00,221.84,221.91,220.85,221.37,42442.0,221.84,221.91,220.85,221.37,42442.0
2024-06-18 15:30:00,221.43,221.78,220.25,220.41,156150.0,221.43,221.78,220.25,220.41,156150.0
2024-06-20 09:30:00,218.0,221.64,217.0,220.65,100384.0,218.0,221.64,217.0,220.65,100384.0
2024-06-20 10:00:00,220.39,220.95,218.06,219.61,58198.0,220.39,220.95,218.06,219.61,58198.0
2024-06-20 10:30:00,219.38,219.54,215.62,216.86,59477.0,219.38,219.54,215.62,216.86,59477.0
2024-06-20 11:00:00,217.17,218.3,214.55,214.9,98897.0,217.17,218.3,214.55,214.9,98897.0
2024-06-20 11:30:00,214.78,215.43,213.7,214.28,47829.0,214.78,215.43,213.7,214.28,47829.0
2024-06-20 12:00:00,214.49,215.14,213.0,213.5,48729.0,214.49,215.14,213.0,213.5,48729.0
2024-06-20 12:30:00,213.32,213.85,212.5,213.61,42492.0,213.32,213.85,212.5,213.61,42492.0
2024-06-20 13:00:00,213.55,214.85,213.17,213.55,50978.0,213.55,214.85,213.17,213.55,50978.0
2024-06-20 13:30:00,213.64,216.25,213.08,215.87,62899.0,213.64,216.25,213.08,215.87,62899.0
2024-06-20 14:00:00,216.1,216.5,215.1,216.27,28892.0,216.1,216.5,215.1,216.27,28892.0
2024-06-20 14:30:00,216.39,216.65,215.09,215.68,19875.0,216.39,216.65,215.09,215.68,19875.0
2024-06-20 15:00:00,215.6,216.81,214.88,216.81,36006.0,215.6,216.81,214.88,216.81,36006.0
2024-06-20 15:30:00,216.64,218.58,216.57,217.78,96800.0,216.64,218.58,216.57,217.78,96800.0
2024-06-21 09:30:00,217.1,219.63,214.35,219.3,66125.0,217.1,219.63,214.35,219.3,66125.0
2024-06-21 10:00:00,219.35,221.23,218.99,220.96,47487.0,219.35,221.23,218.99,220.96,47487.0
2024-06-21 10:30:00,221.28,221.34,219.0,219.62,18347.0,221.28,221.34,219.0,219.62,18347.0
2024-06-21 11:00:00,219.39,220.05,218.59,219.02,13149.0,219.39,220.05,218.59,219.02,13149.0
2024-06-21 11:30:00,218.83,219.52,217.95,218.83,14899.0,218.83,219.52,217.95,218.83,14899.0
2024-06-21 12:00:00,218.76,219.12,218.12,218.13,8135.0,218.76,219.12,218.12,218.13,8135.0
2024-06-21 12:30:00,217.95,219.15,217.48,219.15,18818.0,217.95,219.15,217.48,219.15,18818.0
2024-06-21 13:00:00,218.92,218.94,217.51,218.08,14256.0,218.92,218.94,217.51,218.08,14256.0
2024-06-21 13:30:00,217.64,217.99,216.86,216.94,17321.0,217.64,217.99,216.86,216.94,17321.0
2024-06-21 14:00:00,216.79,217.02,215.91,216.05,18384.0,216.79,217.02,215.91,216.05,18384.0
2024-06-21 14:30:00,216.19,217.17,215.1,215.27,20080.0,216.19,217.17,215.1,215.27,20080.0
2024-06-21 15:00:00,215.41,215.99,214.67,215.85,29828.0,215.41,215.99,214.67,215.85,29828.0
2024-06-21 15:30:00,215.9,216.32,214.51,215.96,149313.0,215.9,216.32,214.51,215.96,149313.0
2024-06-24 09:30:00,218.13,226.85,217.43,226.26,112609.0,218.13,226.85,217.43,226.26,112609.0
2024-06-24 10:00:00,226.34,230.7,225.94,228.58,140864.0,226.34,230.7,225.94,228.58,140864.0
2024-06-24 10:30:00,228.95,229.58,226.02,227.34,50444.0,228.95,229.58,226.02,227.34,50444.0
2024-06-24 11:00:00,227.78,229.17,227.09,227.52,28050.0,227.78,229.17,227.09,227.52,28050.0
2024-06-24 11:30:00,227.53,230.49,226.86,227.5,44533.0,227.53,230.49,226.86,227.5,44533.0
2024-06-24 12:00:00,227.57,229.02,227.56,228.5,25440.0,227.57,229.02,227.56,228.5,25440.0
2024-06-24 12:30:00,228.6,228.87,227.23,227.23,9160.0,228.6,228.87,227.23,227.23,9160.0
2024-06-24 13:00:00,227.78,228.24,226.2,226.63,30835.0,227.78,228.24,226.2,226.63,30835.0
2024-06-24 13:30:00,226.57,226.59,223.79,224.1,32543.0,226.57,226.59,223.79,224.1,32543.0
2024-06-24 14:00:00,224.34,225.45,223.86,225.0,43252.0,224.34,225.45,223.86,225.0,43252.0
2024-06-24 14:30:00,224.86,225.75,224.35,224.9,40222.0,224.86,225.75,224.35,224.9,40222.0
2024-06-24 15:00:00,224.77,225.72,224.2,224.2,26341.0,224.77,225.72,224.2,224.2,26341.0
2024-06-24 15:30:00,224.06,224.59,222.92,223.19,76053.0,224.06,224.59,222.92,223.19,76053.0
2024-06-25 09:30:00,223.28,223.95,216.37,216.84,66382.0,223.28,223.95,216.37,216.84,66382.0
2024-06-25 10:00:00,216.55,219.43,215.78,216.89,71086.0,216.55,219.43,215.78,216.89,71086.0
2024-06-25 10:30:00,216.89,217.34,214.86,215.97,44720.0,216.89,217.34,214.86,215.97,44720.0
2024-06-25 11:00:00,216.15,216.31,212.43,212.9,47771.0,216.15,216.31,212.43,212.9,47771.0
2024-06-25 11:30:00,213.14,213.91,213.06,213.55,26258.0,213.14,213.91,213.06,213.55,26258.0
2024-06-25 12:00:00,213.84,214.75,213.25,213.96,38122.0,213.84,214.75,213.25,213.96,38122.0
2024-06-25 12:30:00,213.98,214.24,212.85,213.99,16258.0,213.98,214.24,212.85,213.99,16258.0
2024-06-25 13:00:00,214.07,214.19,213.32,214.13,12717.0,214.07,214.19,213.32,214.13,12717.0
2024-06-25 13:30:00,213.95,214.31,213.28,213.59,10302.0,213.95,214.31,213.28,213.59,10302.0
2024-06-25 14:00:00,213.53,214.45,213.12,214.29,30606.0,213.53,214.45,213.12,214.29,30606.0
2024-06-25 14:30:00,214.31,214.63,213.24,214.5,36107.0,214.31,214.63,213.24,214.5,36107.0
2024-06-25 15:00:00,214.54,216.21,214.39,216.15,35403.0,214.54,216.21,214.39,216.15,35403.0
2024-06-25 15:30:00,216.18,216.46,214.92,214.92,111478.0,216.18,216.46,214.92,214.92,111478.0
2024-06-26 09:30:00,214.82,218.38,214.27,217.26,40551.0,214.82,218.38,214.27,217.26,40551.0
2024-06-26 10:00:00,217.02,220.0,216.5,219.74,28345.0,217.02,220.0,216.5,219.74,28345.0
2024-06-26 10:30:00,219.27,221.88,218.98,221.49,48085.0,219.27,221.88,218.98,221.49,48085.0
2024-06-26 11:00:00,221.25,221.33,218.87,219.32,22584.0,221.25,221.33,218.87,219.32,22584.0
2024-06-26 11:30:00,219.23,220.89,218.97,220.33,15003.0,219.23,220.89,218.97,220.33,15003.0
2024-06-26 12:00:00,220.01,220.45,219.25,219.53,14556.0,220.01,220.45,219.25,219.53,14556.0
2024-06-26 12:30:00,219.83,219.97,219.29,219.9,10785.0,219.83,219.97,219.29,219.9,10785.0
2024-06-26 13:00:00,219.99,220.0,217.0,218.21,36307.0,219.99,220.0,217.0,218.21,36307.0
2024-06-26 13:30:00,218.22,218.45,217.62,217.94,6424.0,218.22,218.45,217.62,217.94,6424.0
2024-06-26 14:00:00,217.91,218.08,217.38,217.72,7599.0,217.91,218.08,217.38,217.72,7599.0
2024-06-26 14:30:00,217.66,218.47,217.17,217.89,12211.0,217.66,218.47,217.17,217.89,12211.0
2024-06-26 15:00:00,217.55,218.38,217.4,218.37,13437.0,217.55,218.38,217.4,218.37,13437.0
2024-06-26 15:30:00,218.37,219.31,218.12,218.91,52344.0,218.37,219.31,218.12,218.91,52344.0
2024-06-27 09:30:00,234.02,238.72,228.51,237.25,427304.0,234.02,238.72,228.51,237.25,427304.0
2024-06-27 10:00:00,238.28,238.89,232.6,232.6,166193.0,238.28,238.89,232.6,232.6,166193.0
2024-06-27 10:30:00,232.6,234.15,230.3,231.82,49988.0,232.6,234.15,230.3,231.82,49988.0
2024-06-27 11:00:00,231.66,232.21,231.13,231.75,29622.0,231.66,232.21,231.13,231.75,29622.0
2024-06-27 11:30:00,231.59,234.47,230.97,233.88,24734.0,231.59,234.47,230.97,233.88,24734.0
2024-06-27 12:00:00,234.14,234.77,233.51,233.54,16310.0,234.14,234.77,233.51,233.54,16310.0
2024-06-27 12:30:00,233.09,234.88,232.8,234.06,22608.0,233.09,234.88,232.8,234.06,22608.0
2024-06-27 13:00:00,234.07,236.75,234.07,236.63,19320.0,234.07,236.75,234.07,236.63,19320.0
2024-06-27 13:30:00,236.3,238.77,236.13,238.69,47352.0,236.3,238.77,236.13,238.69,47352.0
2024-06-27 14:00:00,238.5,239.85,237.15,239.82,57202.0,238.5,239.85,237.15,239.82,57202.0
2024-06-27 14:30:00,239.63,240.98,239.23,239.84,80083.0,239.63,240.98,239.23,239.84,80083.0
2024-06-27 15:00:00,240.0,240.08,238.73,239.0,40717.0,240.0,240.08,238.73,239.0,40717.0
2024-06-27 15:30:00,238.95,240.32,238.76,239.32,149179.0,238.95,240.32,238.76,239.32,149179.0
2024-06-28 09:30:00,242.43,244.56,238.17,244.03,105866.0,242.43,244.56,238.17,244.03,105866.0
2024-06-28 10:00:00,244.49,248.61,243.36,246.97,88304.0,244.49,248.61,243.36,246.97,88304.0
2024-06-28 10:30:00,246.94,247.88,243.47,243.94,39879.0,246.94,247.88,243.47,243.94,39879.0
2024-06-28 11:00:00,244.1,244.59,243.09,244.2,20211.0,244.1,244.59,243.09,244.2,20211.0
2024-06-28 11:30:00,244.04,244.65,243.11,244.01,17849.0,244.04,244.65,243.11,244.01,17849.0
2024-06-28 12:00:00,244.29,244.29,242.15,242.89,20586.0,244.29,244.29,242.15,242.89,20586.0
2024-06-28 12:30:00,242.75,243.0,241.01,241.24,16629.0,242.75,243.0,241.01,241.24,16629.0
2024-06-28 13:00:00,241.19,241.71,240.47,240.47,39530.0,241.19,241.71,240.47,240.47,39530.0
2024-06-28 13:30:00,240.35,242.55,240.1,242.37,24547.0,240.35,242.55,240.1,242.37,24547.0
2024-06-28 14:00:00,242.68,243.76,242.46,242.88,39689.0,242.68,243.76,242.46,242.88,39689.0
2024-06-28 14:30:00,242.71,243.57,242.11,242.32,24003.0,242.71,243.57,242.11,242.32,24003.0
2024-06-28 15:00:00,242.31,242.31,240.3,241.24,39999.0,242.31,242.31,240.3,241.24,39999.0
2024-06-28 15:30:00,241.48,244.58,240.41,244.44,125046.0,241.48,244.58,240.41,244.44,125046.0
2024-07-01 09:30:00,244.5,244.5,235.99,241.0,66157.0,244.5,244.5,235.99,241.0,66157.0
2024-07-01 10:00:00,241.28,241.73,237.44,239.86,31752.0,241.28,241.73,237.44,239.86,31752.0
2024-07-01 10:30:00,240.28,240.28,236.28,236.7,19223.0,240.28,240.28,236.28,236.7,19223.0
2024-07-01 11:00:00,236.72,236.79,234.38,235.42,35595.0,236.72,236.79,234.38,235.42,35595.0
2024-07-01 11:30:00,235.61,235.83,234.97,235.76,7948.0,235.61,235.83,234.97,235.76,7948.0
2024-07-01 12:00:00,235.7,236.33,235.21,235.61,11189.0,235.7,236.33,235.21,235.61,11189.0
2024-07-01 12:30:00,235.39,236.45,234.88,235.95,10746.0,235.39,236.45,234.88,235.95,10746.0
2024-07-01 13:00:00,236.5,237.67,236.02,237.66,12379.0,236.5,237.67,236.02,237.66,12379.0
2024-07-01 13:30:00,237.59,237.99,236.54,237.6,9868.0,237.59,237.99,236.54,237.6,9868.0
2024-07-01 14:00:00,237.54,240.49,237.28,239.09,18518.0,237.54,240.49,237.28,239.09,18518.0
2024-07-01 14:30:00,239.28,239.39,238.82,238.89,5889.0,239.28,239.39,238.82,238.89,5889.0
2024-07-01 15:00:00,239.16,239.54,238.24,238.48,12546.0,239.16,239.54,238.24,238.48,12546.0
2024-07-01 15:30:00,238.7,239.45,237.68,238.42,49039.0,238.7,239.45,237.68,238.42,49039.0
2024-07-02 09:30:00,241.64,244.98,239.81,240.47,27971.0,241.64,244.98,239.81,240.47,27971.0
2024-07-02 10:00:00,240.25,241.86,239.87,241.66,22541.0,240.25,241.86,239.87,241.66,22541.0
2024-07-02 10:30:00,241.47,242.6,240.29,241.66,15126.0,241.47,242.6,240.29,241.66,15126.0
2024-07-02 11:00:00,241.91,244.2,241.91,243.48,16538.0,241.91,244.2,241.91,243.48,16538.0
2024-07-02 11:30:00,243.51,245.0,243.04,244.4,14512.0,243.51,245.0,243.04,244.4,14512.0
2024-07-02 12:00:00,244.06,245.6,243.53,245.6,27438.0,244.06,245.6,243.53,245.6,27438.0
2024-07-02 12:30:00,245.53,245.97,244.77,245.36,16936.0,245.53,245.97,244.77,245.36,16936.0
2024-07-02 13:00:00,245.31,245.95,245.13,245.13,14952.0,245.31,245.95,245.13,245.13,14952.0
2024-07-02 13:30:00,245.13,246.44,245.12,245.83,16612.0,245.13,246.44,245.12,245.83,16612.0
2024-07-02 14:00:00,246.0,247.51,245.99,247.16,21558.0,246.0,247.51,245.99,247.16,21558.0
2024-07-02 14:30:00,247.13,248.59,246.97,248.09,18438.0,247.13,248.59,246.97,248.09,18438.0
2024-07-02 15:00:00,248.0,249.5,247.74,249.3,28748.0,248.0,249.5,247.74,249.3,28748.0
2024-07-02 15:30:00,249.19,250.0,248.49,249.5,94375.0,249.19,250.0,248.49,249.5,94375.0
2024-07-03 09:30:00,248.9,248.9,245.21,246.71,20220.0,248.9,248.9,245.21,246.71,20220.0
2024-07-03 10:00:00,247.1,248.41,244.46,244.71,22623.0,247.1,248.41,244.46,244.71,22623.0
2024-07-03 10:30:00,244.46,244.65,241.5,242.52,14148.0,244.46,244.65,241.5,242.52,14148.0
2024-07-03 11:00:00,242.31,242.62,241.35,241.96,12868.0,242.31,242.62,241.35,241.96,12868.0
2024-07-03 11:30:00,241.38,241.52,240.5,241.28,12918.0,241.38,241.52,240.5,241.28,12918.0
2024-07-03 12:00:00,241.28,242.1,240.82,241.0,15080.0,241.28,242.1,240.82,241.0,15080.0
2024-07-03 12:30:00,241.1,241.74,240.4,241.2,42386.0,241.1,241.74,240.4,241.2,42386.0
2024-07-05 09:30:00,241.86,246.48,240.18,244.71,28706.0,241.86,246.48,240.18,244.71,28706.0
2024-07-05 10:00:00,244.11,244.8,243.09,243.82,10877.0,244.11,244.8,243.09,243.82,10877.0
2024-07-05 10:30:00,243.44,244.79,243.05,243.24,23269.0,243.44,244.79,243.05,243.24,23269.0
2024-07-05 11:00:00,242.51,243.09,241.89,242.03,9924.0,242.51,243.09,241.89,242.03,9924.0
2024-07-05 11:30:00,241.83,243.05,241.09,241.81,9228.0,241.83,243.05,241.09,241.81,9228.0
2024-07-05 12:00:00,241.81,242.51,240.82,241.0,15214.0,241.81,242.51,240.82,241.0,15214.0
2024-07-05 12:30:00,240.82,242.5,240.69,242.2,10686.0,240.82,242.5,240.69,242.2,10686.0
2024-07-05 13:00:00,242.07,242.51,240.93,241.66,8672.0,242.07,242.51,240.93,241.66,8672.0
2024-07-05 13:30:00,241.52,242.0,241.36,241.84,5600.0,241.52,242.0,241.36,241.84,5600.0
2024-07-05 14:00:00,241.71,241.93,240.34,240.34,6768.0,241.71,241.93,240.34,240.34,6768.0
2024-07-05 14:30:00,240.14,240.72,240.14,240.45,5060.0,240.14,240.72,240.14,240.45,5060.0
2024-07-05 15:00:00,240.24,240.5,239.05,239.32,15242.0,240.24,240.5,239.05,239.32,15242.0
2024-07-05 15:30:00,239.28,239.72,238.03,238.03,82822.0,239.28,239.72,238.03,238.03,82822.0
2024-07-08 09:30:00,239.75,245.36,239.75,243.61,42223.0,239.75,245.36,239.75,243.61,42223.0
2024-07-08 10:00:00,243.04,244.76,241.5,241.89,26364.0,243.04,244.76,241.5,241.89,26364.0
2024-07-08 10:30:00,241.89,247.75,241.61,246.04,56505.0,241.89,247.75,241.61,246.04,56505.0
2024-07-08 11:00:00,246.03,246.89,245.56,245.96,10319.0,246.03,246.89,245.56,245.96,10319.0
2024-07-08 11:30:00,245.74,245.82,243.92,244.61,15983.0,245.74,245.82,243.92,244.61,15983.0
2024-07-08 12:00:00,244.31,245.01,243.54,243.54,9606.0,244.31,245.01,243.54,243.54,9606.0
2024-07-08 12:30:00,244.19,245.11,243.24,244.75,11401.0,244.19,245.11,243.24,244.75,11401.0
2024-07-08 13:00:00,244.93,245.12,244.39,244.64,9116.0,244.93,245.12,244.39,244.64,9116.0
2024-07-08 13:30:00,244.64,244.89,243.22,243.34,18998.0,244.64,244.89,243.22,243.34,18998.0
2024-07-08 14:00:00,243.18,243.72,242.78,242.79,14668.0,243.18,243.72,242.78,242.79,14668.0
2024-07-08 14:30:00,242.72,243.76,242.58,243.48,12386.0,242.72,243.76,242.58,243.48,12386.0
2024-07-08 15:00:00,243.61,244.75,243.4,244.14,15554.0,243.61,244.75,243.4,244.14,15554.0
2024-07-08 15:30:00,244.14,244.14,241.89,242.0,80027.0,244.14,244.14,241.89,242.0,80027.0
2024-07-09 09:30:00,242.31,243.2,235.13,236.55,45942.0,242.31,243.2,235.13,236.55,45942.0
2024-07-09 10:00:00,236.97,236.97,233.14,234.06,28079.0,236.97,236.97,233.14,234.06,28079.0
2024-07-09 10:30:00,233.9,237.74,233.51,236.73,21245.0,233.9,237.74,233.51,236.73,21245.0
2024-07-09 11:00:00,236.56,237.25,235.61,236.04,12515.0,236.56,237.25,235.61,236.04,12515.0
2024-07-09 11:30:00,236.03,238.13,236.02,237.69,9531.0,236.03,238.13,236.02,237.69,9531.0
2024-07-09 12:00:00,237.52,240.87,237.48,240.77,25622.0,237.52,240.87,237.48,240.77,25622.0
2024-07-09 12:30:00,240.67,243.93,240.46,242.99,18313.0,240.67,243.93,240.46,242.99,18313.0
2024-07-09 13:00:00,243.0,243.1,240.93,241.55,11036.0,243.0,243.1,240.93,241.55,11036.0
2024-07-09 13:30:00,241.88,242.62,240.76,240.97,10544.0,241.88,242.62,240.76,240.97,10544.0
2024-07-09 14:00:00,240.75,241.87,240.47,241.5,7935.0,240.75,241.87,240.47,241.5,7935.0
2024-07-09 14:30:00,241.24,241.48,239.62,239.93,19106.0,241.24,241.48,239.62,239.93,19106.0
2024-07-09 15:00:00,239.67,239.73,238.02,238.42,19418.0,239.67,239.73,238.02,238.42,19418.0
2024-07-09 15:30:00,238.25,238.67,237.53,238.06,81614.0,238.25,238.67,237.53,238.06,81614.0
2024-07-10 09:30:00,241.0,241.87,238.98,239.09,7803.0,241.0,241.87,238.98,239.09,7803.0
2024-07-10 10:00:00,239.36,240.15,239.22,239.22,4515.0,239.36,240.15,239.22,239.22,4515.0
2024-07-10 10:30:00,239.64,241.29,239.63,241.17,3757.0,239.64,241.29,239.63,241.17,3757.0
2024-07-10 11:00:00,240.8,241.19,240.13,240.53,2693.0,240.8,241.19,240.13,240.53,2693.0
2024-07-10 11:30:00,240.91,240.99,238.58,239.0,3619.0,240.91,240.99,238.58,239.0,3619.0
2024-07-10 12:00:00,238.8,240.27,238.8,239.53,6742.0,238.8,240.27,238.8,239.53,6742.0
2024-07-10 12:30:00,239.53,240.48,239.53,240.06,5893.0,239.53,240.48,239.53,240.06,5893.0
2024-07-10 13:00:00,240.73,242.57,240.64,241.7,13433.0,240.73,242.57,240.64,241.7,13433.0
2024-07-10 13:30:00,241.68,241.69,240.59,241.48,5553.0,241.68,241.69,240.59,241.48,5553.0
2024-07-10 14:00:00,241.48,241.48,240.16,240.42,5880.0,241.48,241.48,240.16,240.42,5880.0
2024-07-10 14:30:00,240.2,241.37,240.05,241.06,7027.0,240.2,241.37,240.05,241.06,7027.0
2024-07-10 15:00:00,241.06,243.37,240.79,242.75,14733.0,241.06,243.37,240.79,242.75,14733.0
2024-07-10 15:30:00,242.75,246.52,242.75,245.43,70879.0,242.75,246.52,242.75,245.43,70879.0
2024-07-11 09:30:00,258.11,262.0,255.39,257.1,83838.0,258.11,262.0,255.39,257.1,83838.0
2024-07-11 10:00:00,257.56,262.65,257.56,259.38,70302.0,257.56,262.65,257.56,259.38,70302.0
2024-07-11 10:30:00,259.31,261.2,258.26,259.87,31451.0,259.31,261.2,258.26,259.87,31451.0
2024-07-11 11:00:00,260.26,260.87,258.5,259.89,18531.0,260.26,260.87,258.5,259.89,18531.0
2024-07-11 11:30:00,259.73,260.8,257.81,257.81,23268.0,259.73,260.8,257.81,257.81,23268.0
2024-07-11 12:00:00,257.87,261.26,256.5,261.26,28269.0,257.87,261.26,256.5,261.26,28269.0
2024-07-11 12:30:00,260.92,263.89,260.59,263.54,46160.0,260.92,263.89,260.59,263.54,46160.0
2024-07-11 13:00:00,263.5,264.0,262.16,262.55,20094.0,263.5,264.0,262.16,262.55,20094.0
2024-07-11 13:30:00,262.73,264.0,262.73,262.92,27749.0,262.73,264.0,262.73,262.92,27749.0
2024-07-11 14:00:00,262.85,264.5,262.58,264.09,12399.0,262.85,264.5,262.58,264.09,12399.0
2024-07-11 14:30:00,264.24,266.73,264.24,266.46,19722.0,264.24,266.73,264.24,266.46,19722.0
2024-07-11 15:00:00,266.35,266.46,265.3,265.75,16347.0,266.35,266.46,265.3,265.75,16347.0
2024-07-11 15:30:00,265.78,268.83,265.55,266.93,106721.0,265.78,268.83,265.55,266.93,106721.0
2024-07-12 09:30:00,267.4,276.33,267.4,275.0,90246.0,267.4,276.33,267.4,275.0,90246.0
2024-07-12 10:00:00,274.8,280.63,274.04,280.37,57184.0,274.8,280.63,274.04,280.37,57184.0
2024-07-12 10:30:00,280.33,281.44,276.48,277.88,47913.0,280.33,281.44,276.48,277.88,47913.0
2024-07-12 11:00:00,277.94,280.78,275.69,280.78,26411.0,277.94,280.78,275.69,280.78,26411.0
2024-07-12 11:30:00,281.27,282.63,279.79,280.6,19507.0,281.27,282.63,279.79,280.6,19507.0
2024-07-12 12:00:00,280.39,280.82,276.6,276.6,22968.0,280.39,280.82,276.6,276.6,22968.0
2024-07-12 12:30:00,276.8,278.15,275.17,277.85,18874.0,276.8,278.15,275.17,277.85,18874.0
2024-07-12 13:00:00,278.07,278.6,275.96,277.89,12960.0,278.07,278.6,275.96,277.89,12960.0
2024-07-12 13:30:00,278.23,279.74,277.64,278.42,21032.0,278.23,279.74,277.64,278.42,21032.0
2024-07-12 14:00:00,278.88,279.84,277.13,278.06,16172.0,278.88,279.84,277.13,278.06,16172.0
2024-07-12 14:30:00,278.21,279.07,277.31,278.8,20362.0,278.21,279.07,277.31,278.8,20362.0
2024-07-12 15:00:00,278.53,278.61,276.84,277.94,18508.0,278.53,278.61,276.84,277.94,18508.0
2024-07-12 15:30:00,277.39,277.6,274.48,274.9,88213.0,277.39,277.6,274.48,274.9,88213.0
2024-07-15 09:30:00,274.0,275.0,268.01,271.79,52869.0,274.0,275.0,268.01,271.79,52869.0
2024-07-15 10:00:00,272.08,274.86,269.92,272.17,17436.0,272.08,274.86,269.92,272.17,17436.0
2024-07-15 10:30:00,272.65,273.34,271.94,272.08,18509.0,272.65,273.34,271.94,272.08,18509.0
2024-07-15 11:00:00,272.08,273.73,272.02,273.02,11701.0,272.08,273.73,272.02,273.02,11701.0
2024-07-15 11:30:00,272.81,279.99,272.41,277.68,58408.0,272.81,279.99,272.41,277.68,58408.0
2024-07-15 12:00:00,277.83,278.34,276.22,278.07,13178.0,277.83,278.34,276.22,278.07,13178.0
2024-07-15 12:30:00,277.35,278.42,276.7,277.14,5234.0,277.35,278.42,276.7,277.14,5234.0
2024-07-15 13:00:00,277.01,278.95,276.39,277.98,14018.0,277.01,278.95,276.39,277.98,14018.0
2024-07-15 13:30:00,277.81,278.7,276.19,276.21,20024.0,277.81,278.7,276.19,276.21,20024.0
2024-07-15 14:00:00,276.0,276.54,275.57,276.3,19302.0,276.0,276.54,275.57,276.3,19302.0
2024-07-15 14:30:00,276.19,276.43,274.32,275.42,12070.0,276.19,276.43,274.32,275.42,12070.0
2024-07-15 15:00:00,275.5,276.48,274.18,275.9,11488.0,275.5,276.48,274.18,275.9,11488.0
2024-07-15 15:30:00,276.0,276.93,275.06,276.27,53963.0,276.0,276.93,275.06,276.27,53963.0
2024-07-16 09:30:00,280.14,284.67,277.56,282.02,30538.0,280.14,284.67,277.56,282.02,30538.0
2024-07-16 10:00:00,282.65,283.55,280.01,282.46,24767.0,282.65,283.55,280.01,282.46,24767.0
2024-07-16 10:30:00,282.46,286.65,282.46,283.71,23509.0,282.46,286.65,282.46,283.71,23509.0
2024-07-16 11:00:00,283.76,287.52,283.67,287.27,17253.0,283.76,287.52,283.67,287.27,17253.0
2024-07-16 11:30:00,287.23,288.0,285.76,287.65,12650.0,287.23,288.0,285.76,287.65,12650.0
2024-07-16 12:00:00,287.67,291.0,287.55,290.5,28229.0,287.67,291.0,287.55,290.5,28229.0
2024-07-16 12:30:00,290.47,290.47,288.75,289.0,21796.0,290.47,290.47,288.75,289.0,21796.0
2024-07-16 13:00:00,288.98,290.39,288.35,290.25,32084.0,288.98,290.39,288.35,290.25,32084.0
2024-07-16 13:30:00,289.86,292.19,289.49,291.95,20158.0,289.86,292.19,289.49,291.95,20158.0
2024-07-16 14:00:00,291.97,295.76,291.52,295.49,16998.0,291.97,295.76,291.52,295.49,16998.0
2024-07-16 14:30:00,295.28,295.46,292.29,292.9,50586.0,295.28,295.46,292.29,292.9,50586.0
2024-07-16 15:00:00,293.07,295.26,292.17,294.41,41673.0,293.07,295.26,292.17,294.41,41673.0
2024-07-16 15:30:00,294.44,294.99,292.53,294.63,104978.0,294.44,294.99,292.53,294.63,104978.0
2024-07-17 09:30:00,288.6,294.9,285.92,294.54,50855.0,288.6,294.9,285.92,294.54,50855.0
2024-07-17 10:00:00,293.43,293.74,289.9,290.2,25642.0,293.43,293.74,289.9,290.2,25642.0
2024-07-17 10:30:00,290.35,293.02,287.39,288.0,36793.0,290.35,293.02,287.39,288.0,36793.0
2024-07-17 11:00:00,287.65,288.42,285.91,287.15,28831.0,287.65,288.42,285.91,287.15,28831.0
2024-07-17 11:30:00,287.25,291.57,286.76,291.4,27746.0,287.25,291.57,286.76,291.4,27746.0
2024-07-17 12:00:00,291.69,291.69,288.46,290.32,12619.0,291.69,291.69,288.46,290.32,12619.0
2024-07-17 12:30:00,289.94,290.22,288.73,289.43,19480.0,289.94,290.22,288.73,289.43,19480.0
2024-07-17 13:00:00,289.78,289.97,287.96,288.66,17189.0,289.78,289.97,287.96,288.66,17189.0
2024-07-17 13:30:00,289.28,290.19,288.87,290.0,9164.0,289.28,290.19,288.87,290.0,9164.0
2024-07-17 14:00:00,290.01,291.0,289.37,290.24,16212.0,290.01,291.0,289.37,290.24,16212.0
2024-07-17 14:30:00,289.93,291.55,289.71,291.55,16035.0,289.93,291.55,289.71,291.55,16035.0
2024-07-17 15:00:00,291.73,292.0,289.51,290.18,31921.0,291.73,292.0,289.51,290.18,31921.0
2024-07-17 15:30:00,290.29,290.56,286.15,286.16,49090.0,290.29,290.56,286.15,286.16,49090.0
2024-07-18 09:30:00,285.31,289.61,284.36,289.61,12444.0,285.31,289.61,284.36,289.61,12444.0
2024-07-18 10:00:00,289.69,294.58,289.46,291.93,36573.0,289.69,294.58,289.46,291.93,36573.0
2024-07-18 10:30:00,291.69,291.86,284.86,286.13,25447.0,291.69,291.86,284.86,286.13,25447.0
2024-07-18 11:00:00,286.17,288.69,281.9,282.78,17474.0,286.17,288.69,281.9,282.78,17474.0
2024-07-18 11:30:00,282.22,282.22,277.81,277.81,28863.0,282.22,282.22,277.81,277.81,28863.0
2024-07-18 12:00:00,277.79,278.62,276.77,277.68,19554.0,277.79,278.62,276.77,277.68,19554.0
2024-07-18 12:30:00,277.32,279.97,277.26,279.96,10887.0,277.32,279.97,277.26,279.96,10887.0
2024-07-18 13:00:00,279.71,280.29,278.78,279.16,7907.0,279.71,280.29,278.78,279.16,7907.0
2024-07-18 13:30:00,279.56,279.68,277.78,278.01,3511.0,279.56,279.68,277.78,278.01,3511.0
2024-07-18 14:00:00,278.13,278.2,273.28,274.44,33715.0,278.13,278.2,273.28,274.44,33715.0
2024-07-18 14:30:00,274.02,274.69,271.31,271.72,24176.0,274.02,274.69,271.31,271.72,24176.0
2024-07-18 15:00:00,271.49,272.33,270.01,271.87,33442.0,271.49,272.33,270.01,271.87,33442.0
2024-07-18 15:30:00,271.77,275.05,271.67,273.7,73106.0,271.77,275.05,271.67,273.7,73106.0
2024-07-19 09:30:00,272.63,278.91,270.5,278.91,14454.0,272.63,278.91,270.5,278.91,14454.0
2024-07-19 10:00:00,276.62,278.0,275.67,276.52,11655.0,276.62,278.0,275.67,276.52,11655.0
2024-07-19 10:30:00,276.94,278.0,275.9,277.57,14304.0,276.94,278.0,275.9,277.57,14304.0
2024-07-19 11:00:00,277.55,277.69,274.43,275.02,7980.0,277.55,277.69,274.43,275.02,7980.0
2024-07-19 11:30:00,274.2,276.35,272.78,276.35,17544.0,274.2,276.35,272.78,276.35,17544.0
2024-07-19 12:00:00,277.04,278.0,276.46,276.6,7686.0,277.04,278.0,276.46,276.6,7686.0
2024-07-19 12:30:00,275.91,277.0,275.49,276.88,5441.0,275.91,277.0,275.49,276.88,5441.0
2024-07-19 13:00:00,276.63,276.64,274.39,275.37,5739.0,276.63,276.64,274.39,275.37,5739.0
2024-07-19 13:30:00,275.15,275.85,274.6,275.85,3783.0,275.15,275.85,274.6,275.85,3783.0
2024-07-19 14:00:00,275.8,275.8,274.28,274.28,3462.0,275.8,275.8,274.28,274.28,3462.0
2024-07-19 14:30:00,274.34,274.4,272.9,273.06,11981.0,274.34,274.4,272.9,273.06,11981.0
2024-07-19 15:00:00,273.05,274.4,273.05,273.34,5645.0,273.05,274.4,273.05,273.34,5645.0
2024-07-19 15:30:00,273.32,273.9,272.51,272.78,30882.0,273.32,273.9,272.51,272.78,30882.0
2024-07-22 09:30:00,272.52,273.65,261.98,262.0,84104.0,272.52,273.65,261.98,262.0,84104.0
2024-07-22 10:00:00,262.0,262.36,258.82,259.59,37671.0,262.0,262.36,258.82,259.59,37671.0
2024-07-22 10:30:00,259.85,262.72,259.75,262.44,27032.0,259.85,262.72,259.75,262.44,27032.0
2024-07-22 11:00:00,262.78,265.09,262.58,262.94,16490.0,262.78,265.09,262.58,262.94,16490.0
2024-07-22 11:30:00,262.83,264.6,261.72,261.73,26928.0,262.83,264.6,261.72,261.73,26928.0
2024-07-22 12:00:00,261.56,261.85,260.76,261.0,10539.0,261.56,261.85,260.76,261.0,10539.0
2024-07-22 12:30:00,260.68,260.68,258.77,259.06,16566.0,260.68,260.68,258.77,259.06,16566.0
2024-07-22 13:00:00,259.02,259.92,257.97,258.39,14153.0,259.02,259.92,257.97,258.39,14153.0
2024-07-22 13:30:00,258.42,258.87,257.2,257.26,14251.0,258.42,258.87,257.2,257.26,14251.0
2024-07-22 14:00:00,257.06,257.35,255.33,256.85,28858.0,257.06,257.35,255.33,256.85,28858.0
2024-07-22 14:30:00,256.85,258.47,256.3,258.45,34648.0,256.85,258.47,256.3,258.45,34648.0
2024-07-22 15:00:00,257.67,258.61,256.88,257.92,23379.0,257.67,258.61,256.88,257.92,23379.0
2024-07-22 15:30:00,257.87,258.9,257.51,257.51,87071.0,257.87,258.9,257.51,257.51,87071.0
2024-07-23 09:30:00,257.12,257.12,253.33,255.97,20719.0,257.12,257.12,253.33,255.97,20719.0
2024-07-23 10:00:00,256.2,258.0,255.2,258.0,24697.0,256.2,258.0,255.2,258.0,24697.0
2024-07-23 10:30:00,258.0,259.25,255.75,257.0,24734.0,258.0,259.25,255.75,257.0,24734.0
2024-07-23 11:00:00,257.31,257.46,256.24,257.41,9890.0,257.31,257.46,256.24,257.41,9890.0
2024-07-23 11:30:00,258.0,260.0,257.62,259.21,12139.0,258.0,260.0,257.62,259.21,12139.0
2024-07-23 12:00:00,259.48,259.82,257.28,257.32,8468.0,259.48,259.82,257.28,257.32,8468.0
2024-07-23 12:30:00,257.2,257.65,256.07,256.16,5622.0,257.2,257.65,256.07,256.16,5622.0
2024-07-23 13:00:00,256.14,258.16,256.12,258.16,2800.0,256.14,258.16,256.12,258.16,2800.0
2024-07-23 13:30:00,257.88,259.23,257.35,258.39,6109.0,257.88,259.23,257.35,258.39,6109.0
2024-07-23 14:00:00,258.86,260.22,258.56,259.96,8632.0,258.86,260.22,258.56,259.96,8632.0
2024-07-23 14:30:00,259.75,259.76,258.66,259.13,12303.0,259.75,259.76,258.66,259.13,12303.0
2024-07-23 15:00:00,259.18,259.63,257.67,259.4,10382.0,259.18,259.63,257.67,259.4,10382.0
2024-07-23 15:30:00,259.25,260.23,258.51,259.95,51605.0,259.25,260.23,258.51,259.95,51605.0
2024-07-24 09:30:00,258.37,263.58,257.5,258.68,29966.0,258.37,263.58,257.5,258.68,29966.0
2024-07-24 10:00:00,258.72,260.67,256.91,259.93,19194.0,258.72,260.67,256.91,259.93,19194.0
2024-07-24 10:30:00,260.0,260.62,259.04,259.71,11531.0,260.0,260.62,259.04,259.71,11531.0
2024-07-24 11:00:00,259.51,260.77,258.8,260.5,9955.0,259.51,260.77,258.8,260.5,9955.0
2024-07-24 11:30:00,260.96,262.58,260.8,261.61,11979.0,260.96,262.58,260.8,261.61,11979.0
2024-07-24 12:00:00,261.64,262.35,260.02,260.02,14277.0,261.64,262.35,260.02,260.02,14277.0
2024-07-24 12:30:00,260.2,260.79,257.95,258.32,16746.0,260.2,260.79,257.95,258.32,16746.0
2024-07-24 13:00:00,258.35,259.46,258.0,258.01,10694.0,258.35,259.46,258.0,258.01,10694.0
2024-07-24 13:30:00,257.99,258.69,257.08,257.62,11028.0,257.99,258.69,257.08,257.62,11028.0
2024-07-24 14:00:00,257.37,258.17,256.53,256.53,11152.0,257.37,258.17,256.53,256.53,11152.0
2024-07-24 14:30:00,256.51,256.52,254.0,254.35,17376.0,256.51,256.52,254.0,254.35,17376.0
2024-07-24 15:00:00,254.48,254.48,252.82,253.0,13971.0,254.48,254.48,252.82,253.0,13971.0
2024-07-24 15:30:00,252.86,254.32,252.81,253.21,61344.0,252.86,254.32,252.81,253.21,61344.0
2024-07-25 09:30:00,252.33,254.65,247.11,252.51,31030.0,252.33,254.65,247.11,252.51,31030.0
2024-07-25 10:00:00,252.4,255.66,250.5,255.56,25776.0,252.4,255.66,250.5,255.56,25776.0
2024-07-25 10:30:00,255.56,259.27,255.33,259.27,16412.0,255.56,259.27,255.33,259.27,16412.0
2024-07-25 11:00:00,258.79,259.99,257.44,257.51,9091.0,258.79,259.99,257.44,257.51,9091.0
2024-07-25 11:30:00,257.21,260.15,257.21,260.15,6673.0,257.21,260.15,257.21,260.15,6673.0
2024-07-25 12:00:00,260.37,262.9,259.61,262.45,12427.0,260.37,262.9,259.61,262.45,12427.0
2024-07-25 12:30:00,262.42,265.58,262.34,265.19,10514.0,262.42,265.58,262.34,265.19,10514.0
2024-07-25 13:00:00,265.4,268.46,264.41,268.46,54684.0,265.4,268.46,264.41,268.46,54684.0
2024-07-25 13:30:00,267.8,268.34,266.28,267.46,65322.0,267.8,268.34,266.28,267.46,65322.0
2024-07-25 14:00:00,267.49,268.0,266.5,266.89,67948.0,267.49,268.0,266.5,266.89,67948.0
2024-07-25 14:30:00,266.8,267.63,263.9,263.9,76690.0,266.8,267.63,263.9,263.9,76690.0
2024-07-25 15:00:00,263.87,265.84,263.4,265.1,21415.0,263.87,265.84,263.4,265.1,21415.0
2024-07-25 15:30:00,265.09,266.0,260.5,260.51,93621.0,265.09,266.0,260.5,260.51,93621.0
2024-07-26 09:30:00,266.31,281.84,265.73,276.73,106685.0,266.31,281.84,265.73,276.73,106685.0
2024-07-26 10:00:00,276.73,280.24,274.74,274.74,38691.0,276.73,280.24,274.74,274.74,38691.0
2024-07-26 10:30:00,274.33,276.21,271.27,275.82,40438.0,274.33,276.21,271.27,275.82,40438.0
2024-07-26 11:00:00,276.35,276.56,272.21,273.88,16885.0,276.35,276.56,272.21,273.88,16885.0
2024-07-26 11:30:00,274.22,279.0,274.22,278.84,17588.0,274.22,279.0,274.22,278.84,17588.0
2024-07-26 12:00:00,278.85,280.0,278.78,278.78,23581.0,278.85,280.0,278.78,278.78,23581.0
2024-07-26 12:30:00,279.17,280.89,278.94,280.62,31689.0,279.17,280.89,278.94,280.62,31689.0
2024-07-26 13:00:00,280.34,280.38,277.74,278.99,15554.0,280.34,280.38,277.74,278.99,15554.0
2024-07-26 13:30:00,278.86,278.86,275.21,276.86,13588.0,278.86,278.86,275.21,276.86,13588.0
2024-07-26 14:00:00,277.2,278.37,276.29,277.89,16399.0,277.2,278.37,276.29,277.89,16399.0
2024-07-26 14:30:00,277.63,279.73,277.34,278.62,34663.0,277.63,279.73,277.34,278.62,34663.0
2024-07-26 15:00:00,277.55,279.94,276.12,279.88,28570.0,277.55,279.94,276.12,279.88,28570.0
2024-07-26 15:30:00,279.62,281.82,278.84,280.84,133845.0,279.62,281.82,278.84,280.84,133845.0
2024-07-29 09:30:00,281.36,285.03,278.73,283.58,37332.0,281.36,285.03,278.73,283.58,37332.0
2024-07-29 10:00:00,283.64,288.0,283.64,284.77,49531.0,283.64,288.0,283.64,284.77,49531.0
2024-07-29 10:30:00,284.98,287.0,283.4,286.2,33622.0,284.98,287.0,283.4,286.2,33622.0
2024-07-29 11:00:00,285.66,289.0,284.58,288.99,21542.0,285.66,289.0,284.58,288.99,21542.0
2024-07-29 11:30:00,289.06,290.73,287.09,289.73,26080.0,289.06,290.73,287.09,289.73,26080.0
2024-07-29 12:00:00,290.17,291.42,289.38,289.39,15768.0,290.17,291.42,289.38,289.39,15768.0
2024-07-29 12:30:00,289.66,289.72,287.83,288.44,10638.0,289.66,289.72,287.83,288.44,10638.0
2024-07-29 13:00:00,288.44,289.17,287.77,287.99,9008.0,288.44,289.17,287.77,287.99,9008.0
2024-07-29 13:30:00,287.82,288.66,285.99,286.61,8344.0,287.82,288.66,285.99,286.61,8344.0
2024-07-29 14:00:00,285.97,288.42,285.96,288.42,8160.0,285.97,288.42,285.96,288.42,8160.0
2024-07-29 14:30:00,288.42,288.81,287.05,288.7,9551.0,288.42,288.81,287.05,288.7,9551.0
2024-07-29 15:00:00,288.38,289.99,287.46,289.99,11832.0,288.38,289.99,287.46,289.99,11832.0
2024-07-29 15:30:00,289.95,290.72,289.12,289.75,76569.0,289.95,290.72,289.12,289.75,76569.0
2024-07-30 09:30:00,290.75,292.72,282.01,282.44,37098.0,290.75,292.72,282.01,282.44,37098.0
2024-07-30 10:00:00,280.35,284.55,280.24,282.73,24177.0,280.35,284.55,280.24,282.73,24177.0
2024-07-30 10:30:00,281.92,283.79,281.5,281.98,18336.0,281.92,283.79,281.5,281.98,18336.0
2024-07-30 11:00:00,281.95,282.44,279.6,281.1,24733.0,281.95,282.44,279.6,281.1,24733.0
2024-07-30 11:30:00,281.1,281.77,279.87,281.56,7810.0,281.1,281.77,279.87,281.56,7810.0
2024-07-30 12:00:00,281.81,283.67,281.51,283.44,19552.0,281.81,283.67,281.51,283.44,19552.0
2024-07-30 12:30:00,283.78,285.72,281.29,281.54,12500.0,283.78,285.72,281.29,281.54,12500.0
2024-07-30 13:00:00,281.0,283.4,280.45,282.29,9439.0,281.0,283.4,280.45,282.29,9439.0
2024-07-30 13:30:00,282.54,284.0,282.54,283.75,11318.0,282.54,284.0,282.54,283.75,11318.0
2024-07-30 14:00:00,283.75,286.06,283.5,285.03,20390.0,283.75,286.06,283.5,285.03,20390.0
2024-07-30 14:30:00,284.54,285.92,283.9,284.42,14379.0,284.54,285.92,283.9,284.42,14379.0
2024-07-30 15:00:00,284.28,286.06,284.28,285.88,10473.0,284.28,286.06,284.28,285.88,10473.0
2024-07-30 15:30:00,285.76,287.87,284.82,285.05,112709.0,285.76,287.87,284.82,285.05,112709.0
2024-07-31 09:30:00,286.44,287.61,282.53,283.71,17123.0,286.44,287.61,282.53,283.71,17123.0
2024-07-31 10:00:00,283.7,288.04,283.7,286.68,10716.0,283.7,288.04,283.7,286.68,10716.0
2024-07-31 10:30:00,287.41,291.1,287.41,289.33,14144.0,287.41,291.1,287.41,289.33,14144.0
2024-07-31 11:00:00,289.82,289.82,287.36,288.9,5317.0,289.82,289.82,287.36,288.9,5317.0
2024-07-31 11:30:00,288.33,289.6,287.24,289.6,11302.0,288.33,289.6,287.24,289.6,11302.0
2024-07-31 12:00:00,289.91,292.37,289.51,291.3,10232.0,289.91,292.37,289.51,291.3,10232.0
2024-07-31 12:30:00,291.66,292.25,291.3,291.55,10063.0,291.66,292.25,291.3,291.55,10063.0
2024-07-31 13:00:00,291.27,292.0,290.64,291.49,6844.0,291.27,292.0,290.64,291.49,6844.0
2024-07-31 13:30:00,291.07,291.09,287.98,289.42,13222.0,291.07,291.09,287.98,289.42,13222.0
2024-07-31 14:00:00,288.71,288.71,285.85,286.41,21559.0,288.71,288.71,285.85,286.41,21559.0
2024-07-31 14:30:00,286.51,296.61,286.04,296.61,26379.0,286.51,296.61,286.04,296.61,26379.0
2024-07-31 15:00:00,297.03,299.26,290.23,290.67,71834.0,297.03,299.26,290.23,290.67,71834.0
2024-07-31 15:30:00,290.2,292.65,288.7,290.14,95556.0,290.2,292.65,288.7,290.14,95556.0
2024-08-01 09:30:00,286.07,286.07,281.18,284.99,48251.0,286.07,286.07,281.18,284.99,48251.0
2024-08-01 10:00:00,284.85,285.45,282.64,283.25,23329.0,284.85,285.45,282.64,283.25,23329.0
2024-08-01 10:30:00,283.49,285.74,281.0,281.78,22045.0,283.49,285.74,281.0,281.78,22045.0
2024-08-01 11:00:00,282.19,282.28,280.42,281.52,26151.0,282.19,282.28,280.42,281.52,26151.0
2024-08-01 11:30:00,281.32,281.81,278.18,280.85,17526.0,281.32,281.81,278.18,280.85,17526.0
2024-08-01 12:00:00,280.5,281.46,276.82,277.59,15631.0,280.5,281.46,276.82,277.59,15631.0
2024-08-01 12:30:00,277.95,278.12,275.02,275.79,16532.0,277.95,278.12,275.02,275.79,16532.0
2024-08-01 13:00:00,276.07,276.55,273.75,273.96,21902.0,276.07,276.55,273.75,273.96,21902.0
2024-08-01 13:30:00,274.16,275.05,272.66,274.92,18224.0,274.16,275.05,272.66,274.92,18224.0
2024-08-01 14:00:00,275.76,277.05,272.78,274.05,18735.0,275.76,277.05,272.78,274.05,18735.0
2024-08-01 14:30:00,273.84,274.08,271.08,271.7,16461.0,273.84,274.08,271.08,271.7,16461.0
2024-08-01 15:00:00,271.77,273.1,270.58,273.1,14771.0,271.77,273.1,270.58,273.1,14771.0
2024-08-01 15:30:00,273.16,276.3,272.46,275.97,85499.0,273.16,276.3,272.46,275.97,85499.0
2024-08-02 09:30:00,259.22,261.73,255.06,257.51,56617.0,259.22,261.73,255.06,257.51,56617.0
2024-08-02 10:00:00,257.29,260.03,253.0,254.02,43012.0,257.29,260.03,253.0,254.02,43012.0
2024-08-02 10:30:00,254.06,258.17,253.28,257.1,52210.0,254.06,258.17,253.28,257.1,52210.0
2024-08-02 11:00:00,257.2,257.62,254.62,256.46,26019.0,257.2,257.62,254.62,256.46,26019.0
2024-08-02 11:30:00,256.87,262.17,256.77,260.31,23702.0,256.87,262.17,256.77,260.31,23702.0
2024-08-02 12:00:00,259.86,262.79,259.06,262.79,19797.0,259.86,262.79,259.06,262.79,19797.0
2024-08-02 12:30:00,262.34,264.9,261.89,264.62,20074.0,262.34,264.9,261.89,264.62,20074.0
2024-08-02 13:00:00,264.05,264.49,262.17,263.96,18684.0,264.05,264.49,262.17,263.96,18684.0
2024-08-02 13:30:00,264.03,264.03,262.45,263.1,6412.0,264.03,264.03,262.45,263.1,6412.0
2024-08-02 14:00:00,263.01,263.05,260.82,262.1,12476.0,263.01,263.05,260.82,262.1,12476.0
2024-08-02 14:30:00,262.59,263.11,260.19,260.67,10518.0,262.59,263.11,260.19,260.67,10518.0
2024-08-02 15:00:00,260.68,261.92,260.28,261.01,26325.0,260.68,261.92,260.28,261.01,26325.0
2024-08-02 15:30:00,261.23,261.93,257.25,257.51,96195.0,261.23,261.93,257.25,257.51,96195.0
2024-08-05 09:30:00,233.4,244.07,233.4,237.2,112360.0,233.4,244.07,233.4,237.2,112360.0
2024-08-05 10:00:00,237.84,245.29,237.2,241.37,52320.0,237.84,245.29,237.2,241.37,52320.0
2024-08-05 10:30:00,241.8,247.7,241.14,244.44,19916.0,241.8,247.7,241.14,244.44,19916.0
2024-08-05 11:00:00,244.25,250.55,243.58,249.98,29643.0,244.25,250.55,243.58,249.98,29643.0
2024-08-05 11:30:00,248.79,251.25,248.53,250.17,20036.0,248.79,251.25,248.53,250.17,20036.0
2024-08-05 12:00:00,250.21,254.07,249.41,253.72,16553.0,250.21,254.07,249.41,253.72,16553.0
2024-08-05 12:30:00,253.58,253.84,248.57,248.62,20493.0,253.58,253.84,248.57,248.62,20493.0
2024-08-05 13:00:00,248.44,249.71,245.83,249.1,16898.0,248.44,249.71,245.83,249.1,16898.0
2024-08-05 13:30:00,249.47,250.45,248.58,248.95,11317.0,249.47,250.45,248.58,248.95,11317.0
2024-08-05 14:00:00,248.66,250.16,247.04,250.16,12283.0,248.66,250.16,247.04,250.16,12283.0
2024-08-05 14:30:00,250.53,250.53,245.92,246.48,20166.0,250.53,250.53,245.92,246.48,20166.0
2024-08-05 15:00:00,246.54,247.76,245.23,247.76,15669.0,246.54,247.76,245.23,247.76,15669.0
2024-08-05 15:30:00,247.86,248.26,245.85,247.36,80936.0,247.86,248.26,245.85,247.36,80936.0
2024-08-06 09:30:00,248.64,255.49,241.16,252.67,37767.0,248.64,255.49,241.16,252.67,37767.0
2024-08-06 10:00:00,252.67,254.05,249.31,251.74,20351.0,252.67,254.05,249.31,251.74,20351.0
2024-08-06 10:30:00,251.59,254.44,249.4,253.11,15387.0,251.59,254.44,249.4,253.11,15387.0
2024-08-06 11:00:00,253.5,253.64,246.33,246.33,15913.0,253.5,253.64,246.33,246.33,15913.0
2024-08-06 11:30:00,246.33,250.04,246.09,249.43,10190.0,246.33,250.04,246.09,249.43,10190.0
2024-08-06 12:00:00,249.63,250.15,248.55,249.76,11104.0,249.63,250.15,248.55,249.76,11104.0
2024-08-06 12:30:00,250.15,251.1,249.29,250.79,7624.0,250.15,251.1,249.29,250.79,7624.0
2024-08-06 13:00:00,250.26,251.96,250.08,251.94,4046.0,250.26,251.96,250.08,251.94,4046.0
2024-08-06 13:30:00,252.76,253.25,252.09,252.5,6393.0,252.76,253.25,252.09,252.5,6393.0
2024-08-06 14:00:00,252.59,255.4,252.23,254.12,10888.0,252.59,255.4,252.23,254.12,10888.0
2024-08-06 14:30:00,255.12,255.43,252.89,252.89,14022.0,255.12,255.43,252.89,252.89,14022.0
2024-08-06 15:00:00,252.23,254.09,250.12,252.82,27869.0,252.23,254.09,250.12,252.82,27869.0
2024-08-06 15:30:00,252.82,254.0,252.31,253.56,70869.0,252.82,254.0,252.31,253.56,70869.0
2024-08-07 09:30:00,259.81,265.92,259.17,264.76,24455.0,259.81,265.92,259.17,264.76,24455.0
2024-08-07 10:00:00,265.25,265.25,260.32,260.87,14514.0,265.25,265.25,260.32,260.87,14514.0
2024-08-07 10:30:00,260.33,261.32,258.71,259.77,26625.0,260.33,261.32,258.71,259.77,26625.0
2024-08-07 11:00:00,259.41,261.0,258.15,259.32,13085.0,259.41,261.0,258.15,259.32,13085.0
2024-08-07 11:30:00,259.63,261.0,258.57,259.49,8814.0,259.63,261.0,258.57,259.49,8814.0
2024-08-07 12:00:00,259.21,259.75,257.55,259.36,10668.0,259.21,259.75,257.55,259.36,10668.0
2024-08-07 12:30:00,258.82,259.22,256.52,256.63,7035.0,258.82,259.22,256.52,256.63,7035.0
2024-08-07 13:00:00,256.37,256.37,253.64,255.16,5661.0,256.37,256.37,253.64,255.16,5661.0
2024-08-07 13:30:00,255.05,257.08,253.24,253.3,8604.0,255.05,257.08,253.24,253.3,8604.0
2024-08-07 14:00:00,253.24,253.67,250.68,251.19,9092.0,253.24,253.67,250.68,251.19,9092.0
2024-08-07 14:30:00,251.03,252.49,250.56,250.6,10414.0,251.03,252.49,250.56,250.6,10414.0
2024-08-07 15:00:00,251.73,253.97,250.95,250.96,9904.0,251.73,253.97,250.95,250.96,9904.0
2024-08-07 15:30:00,250.77,250.82,247.55,248.2,44784.0,250.77,250.82,247.55,248.2,44784.0
2024-08-08 09:30:00,242.51,247.12,241.12,243.23,125651.0,242.51,247.12,241.12,243.23,125651.0
2024-08-08 10:00:00,242.77,247.73,242.34,245.15,23215.0,242.77,247.73,242.34,245.15,23215.0
2024-08-08 10:30:00,245.82,249.09,244.5,248.4,29289.0,245.82,249.09,244.5,248.4,29289.0
2024-08-08 11:00:00,248.41,250.2,247.11,249.91,40160.0,248.41,250.2,247.11,249.91,40160.0
2024-08-08 11:30:00,250.0,251.0,248.74,250.11,19236.0,250.0,251.0,248.74,250.11,19236.0
2024-08-08 12:00:00,249.79,251.0,249.07,249.71,12067.0,249.79,251.0,249.07,249.71,12067.0
2024-08-08 12:30:00,249.31,251.61,248.62,250.76,19193.0,249.31,251.61,248.62,250.76,19193.0
2024-08-08 13:00:00,251.21,252.9,249.69,252.78,11677.0,251.21,252.9,249.69,252.78,11677.0
2024-08-08 13:30:00,252.77,253.29,251.65,252.62,19693.0,252.77,253.29,251.65,252.62,19693.0
2024-08-08 14:00:00,252.92,254.0,251.64,252.27,25385.0,252.92,254.0,251.64,252.27,25385.0
2024-08-08 14:30:00,251.75,254.0,251.75,253.23,27908.0,251.75,254.0,251.75,253.23,27908.0
2024-08-08 15:00:00,253.21,254.18,251.9,252.11,24851.0,253.21,254.18,251.9,252.11,24851.0
2024-08-08 15:30:00,252.11,256.62,250.97,256.22,103228.0,252.11,256.62,250.97,256.22,103228.0
2024-08-09 09:30:00,257.86,257.86,253.3,253.3,10491.0,257.86,257.86,253.3,253.3,10491.0
2024-08-09 10:00:00,254.23,256.62,252.95,254.84,6345.0,254.23,256.62,252.95,254.84,6345.0
2024-08-09 10:30:00,253.21,254.89,253.13,254.19,4403.0,253.21,254.89,253.13,254.19,4403.0
2024-08-09 11:00:00,254.8,256.87,254.8,255.43,5429.0,254.8,256.87,254.8,255.43,5429.0
2024-08-09 11:30:00,255.56,255.77,254.05,254.72,3323.0,255.56,255.77,254.05,254.72,3323.0
2024-08-09 12:00:00,254.71,255.63,254.1,255.06,3396.0,254.71,255.63,254.1,255.06,3396.0
2024-08-09 12:30:00,255.36,256.86,254.66,256.86,7975.0,255.36,256.86,254.66,256.86,7975.0
2024-08-09 13:00:00,257.38,258.0,256.63,256.7,6652.0,257.38,258.0,256.63,256.7,6652.0
2024-08-09 13:30:00,257.17,257.38,254.78,255.06,8585.0,257.17,257.38,254.78,255.06,8585.0
2024-08-09 14:00:00,254.5,255.65,252.91,253.3,8449.0,254.5,255.65,252.91,253.3,8449.0
2024-08-09 14:30:00,252.88,254.11,252.07,254.11,6158.0,252.88,254.11,252.07,254.11,6158.0
2024-08-09 15:00:00,254.11,254.72,252.35,253.96,21714.0,254.11,254.72,252.35,253.96,21714.0
2024-08-09 15:30:00,254.01,255.03,251.5,251.54,77190.0,254.01,255.03,251.5,251.54,77190.0
2024-08-12 09:30:00,252.54,252.54,243.94,244.12,12065.0,252.54,252.54,243.94,244.12,12065.0
2024-08-12 10:00:00,244.1,249.58,244.1,248.23,15732.0,244.1,249.58,244.1,248.23,15732.0
2024-08-12 10:30:00,248.47,249.04,247.56,248.35,20195.0,248.47,249.04,247.56,248.35,20195.0
2024-08-12 11:00:00,248.36,248.42,245.0,245.45,11903.0,248.36,248.42,245.0,245.45,11903.0
2024-08-12 11:30:00,245.18,246.23,244.0,246.23,11332.0,245.18,246.23,244.0,246.23,11332.0
2024-08-12 12:00:00,245.96,246.69,245.11,245.56,8408.0,245.96,246.69,245.11,245.56,8408.0
2024-08-12 12:30:00,245.56,245.56,243.99,244.27,7408.0,245.56,245.56,243.99,244.27,7408.0
2024-08-12 13:00:00,244.03,245.28,243.44,245.23,8333.0,244.03,245.28,243.44,245.23,8333.0
2024-08-12 13:30:00,245.79,246.24,245.35,245.93,3358.0,245.79,246.24,245.35,245.93,3358.0
2024-08-12 14:00:00,245.47,245.88,244.6,244.68,4386.0,245.47,245.88,244.6,244.68,4386.0
2024-08-12 14:30:00,244.4,245.2,244.05,244.35,3960.0,244.4,245.2,244.05,244.35,3960.0
2024-08-12 15:00:00,244.0,245.59,243.0,244.84,15066.0,244.0,245.59,243.0,244.84,15066.0
2024-08-12 15:30:00,245.11,246.36,244.8,246.0,32021.0,245.11,246.36,244.8,246.0,32021.0
2024-08-13 09:30:00,247.26,254.13,245.0,253.33,35556.0,247.26,254.13,245.0,253.33,35556.0
2024-08-13 10:00:00,253.17,257.0,252.12,256.29,36597.0,253.17,257.0,252.12,256.29,36597.0
2024-08-13 10:30:00,256.63,257.98,254.79,257.81,26215.0,256.63,257.98,254.79,257.81,26215.0
2024-08-13 11:00:00,257.29,257.4,255.49,256.81,17199.0,257.29,257.4,255.49,256.81,17199.0
2024-08-13 11:30:00,256.96,257.84,256.04,257.16,7723.0,256.96,257.84,256.04,257.16,7723.0
2024-08-13 12:00:00,256.51,259.94,256.25,258.98,32711.0,256.51,259.94,256.25,258.98,32711.0
2024-08-13 12:30:00,259.11,260.66,258.08,259.52,29291.0,259.11,260.66,258.08,259.52,29291.0
2024-08-13 13:00:00,259.93,261.89,259.59,260.37,23399.0,259.93,261.89,259.59,260.37,23399.0
2024-08-13 13:30:00,260.37,260.81,258.43,258.94,31659.0,260.37,260.81,258.43,258.94,31659.0
2024-08-13 14:00:00,258.86,259.25,257.0,257.68,22737.0,258.86,259.25,257.0,257.68,22737.0
2024-08-13 14:30:00,257.51,258.69,257.01,258.47,11500.0,257.51,258.69,257.01,258.47,11500.0
2024-08-13 15:00:00,258.38,258.69,257.29,258.6,61737.0,258.38,258.69,257.29,258.6,61737.0
2024-08-13 15:30:00,258.55,261.59,258.41,260.18,80274.0,258.55,261.59,258.41,260.18,80274.0
2024-08-14 09:30:00,264.23,264.46,258.79,259.37,30842.0,264.23,264.46,258.79,259.37,30842.0
2024-08-14 10:00:00,259.26,259.26,255.96,256.92,15158.0,259.26,259.26,255.96,256.92,15158.0
2024-08-14 10:30:00,256.34,256.67,253.76,256.63,25453.0,256.34,256.67,253.76,256.63,25453.0
2024-08-14 11:00:00,256.63,257.12,255.46,256.28,11193.0,256.63,257.12,255.46,256.28,11193.0
2024-08-14 11:30:00,256.61,258.27,256.59,257.5,10942.0,256.61,258.27,256.59,257.5,10942.0
2024-08-14 12:00:00,257.46,257.81,254.36,254.53,15248.0,257.46,257.81,254.36,254.53,15248.0
2024-08-14 12:30:00,254.09,254.34,252.6,254.02,10200.0,254.09,254.34,252.6,254.02,10200.0
2024-08-14 13:00:00,254.57,254.88,253.99,254.4,6812.0,254.57,254.88,253.99,254.4,6812.0
2024-08-14 13:30:00,254.04,254.38,253.23,254.03,4177.0,254.04,254.38,253.23,254.03,4177.0
2024-08-14 14:00:00,253.57,253.91,252.2,252.89,10425.0,253.57,253.91,252.2,252.89,10425.0
2024-08-14 14:30:00,253.76,254.6,253.37,254.51,4944.0,253.76,254.6,253.37,254.51,4944.0
2024-08-14 15:00:00,254.81,255.0,254.22,254.58,7445.0,254.81,255.0,254.22,254.58,7445.0
2024-08-14 15:30:00,254.51,256.67,253.55,256.58,89011.0,254.51,256.67,253.55,256.58,89011.0
2024-08-15 09:30:00,268.24,274.52,265.5,267.07,29612.0,268.24,274.52,265.5,267.07,29612.0
2024-08-15 10:00:00,266.5,270.0,265.5,270.0,38643.0,266.5,270.0,265.5,270.0,38643.0
2024-08-15 10:30:00,270.0,270.49,268.2,269.72,35349.0,270.0,270.49,268.2,269.72,35349.0
2024-08-15 11:00:00,269.72,270.09,267.13,267.5,35977.0,269.72,270.09,267.13,267.5,35977.0
2024-08-15 11:30:00,267.5,270.15,267.5,269.81,16270.0,267.5,270.15,267.5,269.81,16270.0
2024-08-15 12:00:00,270.0,272.38,269.62,272.38,35044.0,270.0,272.38,269.62,272.38,35044.0
2024-08-15 12:30:00,272.38,274.83,272.21,274.48,19223.0,272.38,274.83,272.21,274.48,19223.0
2024-08-15 13:00:00,274.51,278.86,274.4,278.83,44463.0,274.51,278.86,274.4,278.83,44463.0
2024-08-15 13:30:00,279.1,279.1,275.22,277.49,26955.0,279.1,279.1,275.22,277.49,26955.0
2024-08-15 14:00:00,277.54,278.15,274.92,275.28,20135.0,277.54,278.15,274.92,275.28,20135.0
2024-08-15 14:30:00,275.28,275.42,272.75,273.16,44598.0,275.28,275.42,272.75,273.16,44598.0
2024-08-15 15:00:00,272.57,272.91,269.25,271.11,41272.0,272.57,272.91,269.25,271.11,41272.0
2024-08-15 15:30:00,271.15,271.34,267.59,269.66,115878.0,271.15,271.34,267.59,269.66,115878.0
2024-08-16 09:30:00,266.96,272.42,266.93,271.23,7388.0,266.96,272.42,266.93,271.23,7388.0
2024-08-16 10:00:00,269.61,272.86,269.16,270.39,11446.0,269.61,272.86,269.16,270.39,11446.0
2024-08-16 10:30:00,269.61,270.57,267.48,267.48,5758.0,269.61,270.57,267.48,267.48,5758.0
2024-08-16 11:00:00,267.87,267.87,263.13,265.7,30408.0,267.87,267.87,263.13,265.7,30408.0
2024-08-16 11:30:00,265.76,267.05,265.66,266.95,3742.0,265.76,267.05,265.66,266.95,3742.0
2024-08-16 12:00:00,266.51,267.42,266.44,266.87,27679.0,266.51,267.42,266.44,266.87,27679.0
2024-08-16 12:30:00,266.83,270.79,266.77,270.76,22568.0,266.83,270.79,266.77,270.76,22568.0
2024-08-16 13:00:00,270.81,271.02,269.53,269.93,13415.0,270.81,271.02,269.53,269.93,13415.0
2024-08-16 13:30:00,269.86,269.86,268.6,269.69,15032.0,269.86,269.86,268.6,269.69,15032.0
2024-08-16 14:00:00,269.68,270.3,268.81,270.11,6195.0,269.68,270.3,268.81,270.11,6195.0
2024-08-16 14:30:00,270.12,270.42,269.33,269.64,5434.0,270.12,270.42,269.33,269.64,5434.0
2024-08-16 15:00:00,269.41,269.93,268.06,268.36,5750.0,269.41,269.93,268.06,268.36,5750.0
2024-08-16 15:30:00,268.35,268.85,267.28,268.24,50284.0,268.35,268.85,267.28,268.24,50284.0
2024-08-19 09:30:00,268.78,270.48,267.87,268.36,7419.0,268.78,270.48,267.87,268.36,7419.0
2024-08-19 10:00:00,268.55,270.24,267.64,269.4,4130.0,268.55,270.24,267.64,269.4,4130.0
2024-08-19 10:30:00,269.43,272.2,269.36,271.8,8661.0,269.43,272.2,269.36,271.8,8661.0
2024-08-19 11:00:00,272.2,272.2,270.52,271.44,25728.0,272.2,272.2,270.52,271.44,25728.0
2024-08-19 11:30:00,271.53,273.64,271.04,271.04,8579.0,271.53,273.64,271.04,271.04,8579.0
2024-08-19 12:00:00,271.56,272.17,271.14,272.13,4258.0,271.56,272.17,271.14,272.13,4258.0
2024-08-19 12:30:00,272.16,272.27,271.2,271.91,5928.0,272.16,272.27,271.2,271.91,5928.0
2024-08-19 13:00:00,271.85,271.85,271.03,271.07,4868.0,271.85,271.85,271.03,271.07,4868.0
2024-08-19 13:30:00,271.5,271.61,270.94,271.35,3317.0,271.5,271.61,270.94,271.35,3317.0
2024-08-19 14:00:00,271.8,271.8,271.02,271.4,4544.0,271.8,271.8,271.02,271.4,4544.0
2024-08-19 14:30:00,271.4,271.79,270.93,271.24,5009.0,271.4,271.79,270.93,271.24,5009.0
2024-08-19 15:00:00,270.96,271.17,270.17,270.61,5622.0,270.96,271.17,270.17,270.61,5622.0
2024-08-19 15:30:00,270.43,270.55,269.05,270.1,42105.0,270.43,270.55,269.05,270.1,42105.0
2024-08-20 09:30:00,269.0,269.08,265.43,266.16,16573.0,269.0,269.08,265.43,266.16,16573.0
2024-08-20 10:00:00,266.59,267.71,264.4,264.92,22285.0,266.59,267.71,264.4,264.92,22285.0
2024-08-20 10:30:00,265.03,265.92,262.93,263.0,14439.0,265.03,265.92,262.93,263.0,14439.0
2024-08-20 11:00:00,262.17,263.48,261.65,262.86,4241.0,262.17,263.48,261.65,262.86,4241.0
2024-08-20 11:30:00,262.6,263.75,262.46,263.75,4805.0,262.6,263.75,262.46,263.75,4805.0
2024-08-20 12:00:00,263.85,264.08,262.6,263.11,6169.0,263.85,264.08,262.6,263.11,6169.0
2024-08-20 12:30:00,263.18,263.4,262.3,262.69,9633.0,263.18,263.4,262.3,262.69,9633.0
2024-08-20 13:00:00,262.69,262.69,261.51,262.0,9977.0,262.69,262.69,261.51,262.0,9977.0
2024-08-20 13:30:00,261.91,262.45,261.59,262.04,8614.0,261.91,262.45,261.59,262.04,8614.0
2024-08-20 14:00:00,262.03,262.41,261.21,261.39,7864.0,262.03,262.41,261.21,261.39,7864.0
2024-08-20 14:30:00,261.41,261.86,261.07,261.31,3772.0,261.41,261.86,261.07,261.31,3772.0
2024-08-20 15:00:00,261.21,261.43,260.66,261.16,7151.0,261.21,261.43,260.66,261.16,7151.0
2024-08-20 15:30:00,260.91,261.82,260.29,260.82,37655.0,260.91,261.82,260.29,260.82,37655.0
2024-08-21 09:30:00,265.82,271.08,264.18,268.53,27627.0,265.82,271.08,264.18,268.53,27627.0
2024-08-21 10:00:00,268.8,269.03,265.25,268.08,18327.0,268.8,269.03,265.25,268.08,18327.0
2024-08-21 10:30:00,267.88,269.4,266.73,268.09,15317.0,267.88,269.4,266.73,268.09,15317.0
2024-08-21 11:00:00,267.85,268.4,267.23,267.6,13826.0,267.85,268.4,267.23,267.6,13826.0
2024-08-21 11:30:00,267.56,267.69,266.44,266.44,5458.0,267.56,267.69,266.44,266.44,5458.0
2024-08-21 12:00:00,266.44,267.7,265.73,267.11,13772.0,266.44,267.7,265.73,267.11,13772.0
2024-08-21 12:30:00,267.07,267.63,266.48,267.4,7158.0,267.07,267.63,266.48,267.4,7158.0
2024-08-21 13:00:00,267.55,267.88,266.89,267.88,6451.0,267.55,267.88,266.89,267.88,6451.0
2024-08-21 13:30:00,267.84,269.02,267.45,268.5,7931.0,267.84,269.02,267.45,268.5,7931.0
2024-08-21 14:00:00,268.51,269.32,268.12,268.12,22842.0,268.51,269.32,268.12,268.12,22842.0
2024-08-21 14:30:00,268.07,268.7,266.72,267.88,9742.0,268.07,268.7,266.72,267.88,9742.0
2024-08-21 15:00:00,267.69,270.69,267.41,270.41,23659.0,267.69,270.69,267.41,270.41,23659.0
2024-08-21 15:30:00,270.4,273.65,270.25,273.47,112304.0,270.4,273.65,270.25,273.47,112304.0
2024-08-22 09:30:00,268.95,269.5,262.0,265.08,54465.0,268.95,269.5,262.0,265.08,54465.0
2024-08-22 10:00:00,265.04,267.3,263.67,267.3,23931.0,265.04,267.3,263.67,267.3,23931.0
2024-08-22 10:30:00,267.4,267.95,265.83,266.81,18567.0,267.4,267.95,265.83,266.81,18567.0
2024-08-22 11:00:00,265.5,266.67,264.77,266.02,15360.0,265.5,266.67,264.77,266.02,15360.0
2024-08-22 11:30:00,266.72,267.0,264.88,265.35,7488.0,266.72,267.0,264.88,265.35,7488.0
2024-08-22 12:00:00,265.08,266.42,264.77,265.88,12130.0,265.08,266.42,264.77,265.88,12130.0
2024-08-22 12:30:00,265.9,265.92,262.24,263.05,9749.0,265.9,265.92,262.24,263.05,9749.0
2024-08-22 13:00:00,262.92,264.65,262.91,264.22,5559.0,262.92,264.65,262.91,264.22,5559.0
2024-08-22 13:30:00,263.97,263.97,262.69,262.69,7066.0,263.97,263.97,262.69,262.69,7066.0
2024-08-22 14:00:00,262.96,262.96,262.11,262.69,7867.0,262.96,262.96,262.11,262.69,7867.0
2024-08-22 14:30:00,262.43,262.96,261.37,262.46,13558.0,262.43,262.96,261.37,262.46,13558.0
2024-08-22 15:00:00,262.46,264.17,262.2,263.19,13749.0,262.46,264.17,262.2,263.19,13749.0
2024-08-22 15:30:00,263.2,263.39,261.6,263.03,79249.0,263.2,263.39,261.6,263.03,79249.0
2024-08-23 09:30:00,266.77,268.33,265.0,266.49,18615.0,266.77,268.33,265.0,266.49,18615.0
2024-08-23 10:00:00,266.89,277.36,266.77,276.64,91631.0,266.89,277.36,266.77,276.64,91631.0
2024-08-23 10:30:00,276.64,280.61,275.91,278.17,70203.0,276.64,280.61,275.91,278.17,70203.0
2024-08-23 11:00:00,278.17,283.35,277.55,282.4,43064.0,278.17,283.35,277.55,282.4,43064.0
2024-08-23 11:30:00,282.4,284.2,279.62,280.01,29180.0,282.4,284.2,279.62,280.01,29180.0
2024-08-23 12:00:00,279.71,282.95,279.68,282.38,19652.0,279.71,282.95,279.68,282.38,19652.0
2024-08-23 12:30:00,282.38,283.27,281.25,281.75,24973.0,282.38,283.27,281.25,281.75,24973.0
2024-08-23 13:00:00,281.49,281.88,280.34,281.12,22295.0,281.49,281.88,280.34,281.12,22295.0
2024-08-23 13:30:00,281.5,281.84,280.96,281.66,46660.0,281.5,281.84,280.96,281.66,46660.0
2024-08-23 14:00:00,281.66,283.08,281.42,282.64,23865.0,281.66,283.08,281.42,282.64,23865.0
2024-08-23 14:30:00,282.66,283.97,282.52,283.21,18614.0,282.66,283.97,282.52,283.21,18614.0
2024-08-23 15:00:00,283.22,285.0,282.97,284.57,42356.0,283.22,285.0,282.97,284.57,42356.0
2024-08-23 15:30:00,284.35,284.71,282.7,283.16,117704.0,284.35,284.71,282.7,283.16,117704.0
2024-08-26 09:30:00,285.74,285.74,282.0,284.34,15461.0,285.74,285.74,282.0,284.34,15461.0
2024-08-26 10:00:00,284.6,285.21,281.42,282.63,15440.0,284.6,285.21,281.42,282.63,15440.0
2024-08-26 10:30:00,281.42,282.16,279.46,279.78,22224.0,281.42,282.16,279.46,279.78,22224.0
2024-08-26 11:00:00,279.86,279.86,277.49,278.77,8567.0,279.86,279.86,277.49,278.77,8567.0
2024-08-26 11:30:00,278.77,279.46,278.16,278.16,6209.0,278.77,279.46,278.16,278.16,6209.0
2024-08-26 12:00:00,278.15,279.41,277.9,279.41,9063.0,278.15,279.41,277.9,279.41,9063.0
2024-08-26 12:30:00,279.49,279.83,279.02,279.48,2626.0,279.49,279.83,279.02,279.48,2626.0
2024-08-26 13:00:00,279.87,280.43,279.42,279.76,6087.0,279.87,280.43,279.42,279.76,6087.0
2024-08-26 13:30:00,279.8,280.54,278.58,278.96,5653.0,279.8,280.54,278.58,278.96,5653.0
2024-08-26 14:00:00,278.83,279.23,278.28,279.12,9509.0,278.83,279.23,278.28,279.12,9509.0
2024-08-26 14:30:00,279.17,280.1,278.95,279.98,15460.0,279.17,280.1,278.95,279.98,15460.0
2024-08-26 15:00:00,279.79,280.96,279.39,279.94,13837.0,279.79,280.96,279.39,279.94,13837.0
2024-08-26 15:30:00,279.84,280.71,279.77,280.07,83680.0,279.84,280.71,279.77,280.07,83680.0
2024-08-27 09:30:00,276.39,276.39,266.01,267.0,75458.0,276.39,276.39,266.01,267.0,75458.0
2024-08-27 10:00:00,267.53,269.46,266.36,269.46,26565.0,267.53,269.46,266.36,269.46,26565.0
2024-08-27 10:30:00,268.89,273.75,268.89,273.75,12834.0,268.89,273.75,268.89,273.75,12834.0
2024-08-27 11:00:00,272.46,273.69,272.4,273.57,8033.0,272.46,273.69,272.4,273.57,8033.0
2024-08-27 11:30:00,273.15,273.15,271.14,271.74,11977.0,273.15,273.15,271.14,271.74,11977.0
2024-08-27 12:00:00,272.22,273.37,272.21,272.88,6345.0,272.22,273.37,272.21,272.88,6345.0
2024-08-27 12:30:00,272.86,275.4,272.86,275.04,9261.0,272.86,275.4,272.86,275.04,9261.0
2024-08-27 13:00:00,275.03,276.0,274.81,275.88,7108.0,275.03,276.0,274.81,275.88,7108.0
2024-08-27 13:30:00,276.26,276.84,275.55,275.55,4925.0,276.26,276.84,275.55,275.55,4925.0
2024-08-27 14:00:00,275.7,275.95,274.82,274.85,6551.0,275.7,275.95,274.82,274.85,6551.0
2024-08-27 14:30:00,275.07,276.39,275.07,275.13,13564.0,275.07,276.39,275.07,275.13,13564.0
2024-08-27 15:00:00,274.83,275.23,274.09,274.56,6814.0,274.83,275.23,274.09,274.56,6814.0
2024-08-27 15:30:00,274.51,274.93,273.61,274.29,52885.0,274.51,274.93,273.61,274.29,52885.0
2024-08-28 09:30:00,272.44,273.16,270.0,272.19,10819.0,272.44,273.16,270.0,272.19,10819.0
2024-08-28 10:00:00,272.19,272.5,266.75,266.75,53001.0,272.19,272.5,266.75,266.75,53001.0
2024-08-28 10:30:00,267.12,268.18,266.04,267.73,14185.0,267.12,268.18,266.04,267.73,14185.0
2024-08-28 11:00:00,267.69,268.93,266.53,267.82,11957.0,267.69,268.93,266.53,267.82,11957.0
2024-08-28 11:30:00,267.26,267.4,266.48,266.57,11053.0,267.26,267.4,266.48,266.57,11053.0
2024-08-28 12:00:00,266.54,266.81,263.72,264.27,20196.0,266.54,266.81,263.72,264.27,20196.0
2024-08-28 12:30:00,264.05,265.25,264.05,264.99,7060.0,264.05,265.25,264.05,264.99,7060.0
2024-08-28 13:00:00,264.99,265.29,263.14,264.47,12136.0,264.99,265.29,263.14,264.47,12136.0
2024-08-28 13:30:00,264.48,265.79,263.81,264.39,9805.0,264.48,265.79,263.81,264.39,9805.0
2024-08-28 14:00:00,264.15,266.0,263.7,265.61,8765.0,264.15,266.0,263.7,265.61,8765.0
2024-08-28 14:30:00,265.72,267.13,264.81,267.13,11946.0,265.72,267.13,264.81,267.13,11946.0
2024-08-28 15:00:00,267.5,267.95,266.81,267.54,9478.0,267.5,267.95,266.81,267.54,9478.0
2024-08-28 15:30:00,267.72,267.81,265.27,267.19,66607.0,267.72,267.81,265.27,267.19,66607.0
2024-08-29 09:30:00,270.82,271.49,264.23,265.28,13490.0,270.82,271.49,264.23,265.28,13490.0
2024-08-29 10:00:00,266.54,269.73,266.45,268.48,7207.0,266.54,269.73,266.45,268.48,7207.0
2024-08-29 10:30:00,268.85,269.03,266.79,267.03,5958.0,268.85,269.03,266.79,267.03,5958.0
2024-08-29 11:00:00,266.89,267.43,265.69,265.7,8942.0,266.89,267.43,265.69,265.7,8942.0
2024-08-29 11:30:00,266.11,266.64,265.68,266.0,10664.0,266.11,266.64,265.68,266.0,10664.0
2024-08-29 12:00:00,265.71,266.25,265.12,265.71,9539.0,265.71,266.25,265.12,265.71,9539.0
2024-08-29 12:30:00,265.7,265.7,264.3,265.0,5316.0,265.7,265.7,264.3,265.0,5316.0
2024-08-29 13:00:00,264.7,265.15,263.49,263.91,5393.0,264.7,265.15,263.49,263.91,5393.0
2024-08-29 13:30:00,263.7,264.7,263.7,264.51,6139.0,263.7,264.7,263.7,264.51,6139.0
2024-08-29 14:00:00,264.3,264.3,262.01,262.32,8769.0,264.3,264.3,262.01,262.32,8769.0
2024-08-29 14:30:00,261.83,262.29,259.8,260.94,13541.0,261.83,262.29,259.8,260.94,13541.0
2024-08-29 15:00:00,260.79,260.91,259.42,259.63,19523.0,260.79,260.91,259.42,259.63,19523.0
2024-08-29 15:30:00,259.57,259.72,255.08,255.35,58888.0,259.57,259.72,255.08,255.35,58888.0
2024-08-30 09:30:00,256.03,259.7,254.84,256.88,10705.0,256.03,259.7,254.84,256.88,10705.0
2024-08-30 10:00:00,257.51,258.73,255.7,255.71,6704.0,257.51,258.73,255.7,255.71,6704.0
2024-08-30 10:30:00,255.78,257.97,255.6,255.6,13760.0,255.78,257.97,255.6,255.6,13760.0
2024-08-30 11:00:00,255.4,256.59,253.67,254.15,7941.0,255.4,256.59,253.67,254.15,7941.0
2024-08-30 11:30:00,253.66,254.28,253.15,253.73,10246.0,253.66,254.28,253.15,253.73,10246.0
2024-08-30 12:00:00,253.2,254.12,252.57,252.86,7126.0,253.2,254.12,252.57,252.86,7126.0
2024-08-30 12:30:00,252.55,253.64,251.75,253.38,12819.0,252.55,253.64,251.75,253.38,12819.0
2024-08-30 13:00:00,253.46,253.46,251.83,251.86,4261.0,253.46,253.46,251.83,251.86,4261.0
2024-08-30 13:30:00,252.23,252.8,252.17,252.67,4806.0,252.23,252.8,252.17,252.67,4806.0
2024-08-30 14:00:00,252.48,253.17,252.25,252.25,6294.0,252.48,253.17,252.25,252.25,6294.0
2024-08-30 14:30:00,252.04,252.3,251.0,251.42,14272.0,252.04,252.3,251.0,251.42,14272.0
2024-08-30 15:00:00,251.33,252.3,250.76,252.29,14365.0,251.33,252.3,250.76,252.29,14365.0
2024-08-30 15:30:00,252.03,253.88,251.63,253.69,78902.0,252.03,253.88,251.63,253.69,78902.0
2024-09-03 09:30:00,249.93,253.1,248.8,250.03,20496.0,249.93,253.1,248.8,250.03,20496.0
2024-09-03 10:00:00,250.03,250.03,247.45,247.84,27988.0,250.03,250.03,247.45,247.84,27988.0
2024-09-03 10:30:00,247.8,247.8,244.18,245.64,45983.0,247.8,247.8,244.18,245.64,45983.0
2024-09-03 11:00:00,245.64,246.38,245.26,245.27,27139.0,245.64,246.38,245.26,245.27,27139.0
2024-09-03 11:30:00,245.44,245.81,244.64,245.26,12744.0,245.44,245.81,244.64,245.26,12744.0
2024-09-03 12:00:00,245.61,245.88,244.18,245.48,12753.0,245.61,245.88,244.18,245.48,12753.0
2024-09-03 12:30:00,245.43,245.72,244.55,244.96,14486.0,245.43,245.72,244.55,244.96,14486.0
2024-09-03 13:00:00,244.79,246.18,244.41,245.95,18428.0,244.79,246.18,244.41,245.95,18428.0
2024-09-03 13:30:00,245.95,250.15,245.45,248.77,51891.0,245.95,250.15,245.45,248.77,51891.0
2024-09-03 14:00:00,248.77,249.29,247.92,247.92,11043.0,248.77,249.29,247.92,247.92,11043.0
2024-09-03 14:30:00,247.94,250.73,247.94,250.33,20545.0,247.94,250.73,247.94,250.33,20545.0
2024-09-03 15:00:00,250.22,251.54,250.11,251.0,19037.0,250.22,251.54,250.11,251.0,19037.0
2024-09-03 15:30:00,250.99,252.0,249.89,251.83,67951.0,250.99,252.0,249.89,251.83,67951.0
2024-09-04 09:30:00,251.57,253.59,249.12,253.5,26537.0,251.57,253.59,249.12,253.5,26537.0
2024-09-04 10:00:00,253.6,253.6,248.51,249.34,18137.0,253.6,253.6,248.51,249.34,18137.0
2024-09-04 10:30:00,249.38,250.47,248.7,250.32,14684.0,249.38,250.47,248.7,250.32,14684.0
2024-09-04 11:00:00,250.32,250.32,247.28,247.28,10644.0,250.32,250.32,247.28,247.28,10644.0
2024-09-04 11:30:00,247.14,247.55,246.41,246.8,14298.0,247.14,247.55,246.41,246.8,14298.0
2024-09-04 12:00:00,247.0,248.3,246.76,247.99,11503.0,247.0,248.3,246.76,247.99,11503.0
2024-09-04 12:30:00,248.22,248.48,246.6,246.8,7470.0,248.22,248.48,246.6,246.8,7470.0
2024-09-04 13:00:00,246.5,247.06,246.45,246.83,9212.0,246.5,247.06,246.45,246.83,9212.0
2024-09-04 13:30:00,246.81,247.16,245.56,245.56,16662.0,246.81,247.16,245.56,245.56,16662.0
2024-09-04 14:00:00,245.5,246.3,245.42,246.09,8657.0,245.5,246.3,245.42,246.09,8657.0
2024-09-04 14:30:00,246.16,246.19,241.31,241.31,28054.0,246.16,246.19,241.31,241.31,28054.0
2024-09-04 15:00:00,241.0,242.88,240.27,242.68,25866.0,241.0,242.88,240.27,242.68,25866.0
2024-09-04 15:30:00,242.5,245.91,242.44,245.77,89166.0,242.5,245.91,242.44,245.77,89166.0
2024-09-05 09:30:00,245.42,248.19,242.55,247.06,26192.0,245.42,248.19,242.55,247.06,26192.0
2024-09-05 10:00:00,248.0,255.5,247.99,254.54,57205.0,248.0,255.5,247.99,254.54,57205.0
2024-09-05 10:30:00,254.5,257.23,253.75,253.95,47005.0,254.5,257.23,253.75,253.95,47005.0
2024-09-05 11:00:00,253.87,254.78,250.95,251.16,27883.0,253.87,254.78,250.95,251.16,27883.0
2024-09-05 11:30:00,251.16,251.47,250.18,250.5,10683.0,251.16,251.47,250.18,250.5,10683.0
2024-09-05 12:00:00,250.47,252.33,250.15,252.0,9220.0,250.47,252.33,250.15,252.0,9220.0
2024-09-05 12:30:00,251.94,252.89,251.8,252.42,26745.0,251.94,252.89,251.8,252.42,26745.0
2024-09-05 13:00:00,252.42,252.42,250.04,250.5,25695.0,252.42,252.42,250.04,250.5,25695.0
2024-09-05 13:30:00,250.8,252.74,250.61,251.78,9988.0,250.8,252.74,250.61,251.78,9988.0
2024-09-05 14:00:00,251.56,251.57,249.68,250.73,7253.0,251.56,251.57,249.68,250.73,7253.0
2024-09-05 14:30:00,251.06,251.21,249.72,250.34,8604.0,251.06,251.21,249.72,250.34,8604.0
2024-09-05 15:00:00,250.33,250.33,247.91,248.71,18083.0,250.33,250.33,247.91,248.71,18083.0
2024-09-05 15:30:00,248.95,249.83,247.34,249.74,90645.0,248.95,249.83,247.34,249.74,90645.0
2024-09-06 09:30:00,246.74,263.02,246.74,258.7,78642.0,246.74,263.02,246.74,258.7,78642.0
2024-09-06 10:00:00,258.01,258.06,253.11,253.66,34801.0,258.01,258.06,253.11,253.66,34801.0
2024-09-06 10:30:00,253.5,254.75,252.75,253.08,19385.0,253.5,254.75,252.75,253.08,19385.0
2024-09-06 11:00:00,253.35,256.71,251.26,252.16,27521.0,253.35,256.71,251.26,252.16,27521.0
2024-09-06 11:30:00,252.06,252.57,250.23,250.96,37685.0,252.06,252.57,250.23,250.96,37685.0
2024-09-06 12:00:00,250.91,252.72,249.53,249.9,21375.0,250.91,252.72,249.53,249.9,21375.0
2024-09-06 12:30:00,249.77,252.84,249.38,252.22,10924.0,249.77,252.84,249.38,252.22,10924.0
2024-09-06 13:00:00,252.33,254.81,251.61,253.98,10028.0,252.33,254.81,251.61,253.98,10028.0
2024-09-06 13:30:00,253.94,254.31,253.5,253.66,6298.0,253.94,254.31,253.5,253.66,6298.0
2024-09-06 14:00:00,253.82,253.82,248.8,249.6,16161.0,253.82,253.82,248.8,249.6,16161.0
2024-09-06 14:30:00,249.6,249.6,248.28,249.0,15150.0,249.6,249.6,248.28,249.0,15150.0
2024-09-06 15:00:00,249.0,252.08,248.68,251.38,25855.0,249.0,252.08,248.68,251.38,25855.0
2024-09-06 15:30:00,251.28,251.28,247.89,248.01,70104.0,251.28,251.28,247.89,248.01,70104.0
2024-09-09 09:30:00,247.9,249.51,244.09,248.99,48194.0,247.9,249.51,244.09,248.99,48194.0
2024-09-09 10:00:00,249.5,250.94,248.82,249.18,25920.0,249.5,250.94,248.82,249.18,25920.0
2024-09-09 10:30:00,249.34,249.34,247.15,247.77,14316.0,249.34,249.34,247.15,247.77,14316.0
2024-09-09 11:00:00,247.77,248.44,246.82,248.4,17150.0,247.77,248.44,246.82,248.4,17150.0
2024-09-09 11:30:00,248.95,250.4,248.41,249.53,11955.0,248.95,250.4,248.41,249.53,11955.0
2024-09-09 12:00:00,249.53,249.93,247.91,248.13,27845.0,249.53,249.93,247.91,248.13,27845.0
2024-09-09 12:30:00,248.25,248.51,246.97,247.44,25197.0,248.25,248.51,246.97,247.44,25197.0
2024-09-09 13:00:00,247.44,247.46,246.29,246.67,25701.0,247.44,247.46,246.29,246.67,25701.0
2024-09-09 13:30:00,246.54,246.68,245.59,245.71,29268.0,246.54,246.68,245.59,245.71,29268.0
2024-09-09 14:00:00,245.59,246.93,244.71,245.96,14839.0,245.59,246.93,244.71,245.96,14839.0
2024-09-09 14:30:00,245.7,245.96,244.9,245.0,8558.0,245.7,245.96,244.9,245.0,8558.0
2024-09-09 15:00:00,245.06,245.33,244.68,245.3,18631.0,245.06,245.33,244.68,245.3,18631.0
2024-09-09 15:30:00,245.56,245.56,241.24,241.31,80039.0,245.56,245.56,241.24,241.31,80039.0
2024-09-10 09:30:00,243.65,243.99,238.71,241.95,32377.0,243.65,243.99,238.71,241.95,32377.0
2024-09-10 10:00:00,241.75,242.88,237.14,240.3,28219.0,241.75,242.88,237.14,240.3,28219.0
2024-09-10 10:30:00,239.8,242.44,238.46,241.98,14944.0,239.8,242.44,238.46,241.98,14944.0
2024-09-10 11:00:00,241.05,245.0,241.05,245.0,17829.0,241.05,245.0,241.05,245.0,17829.0
2024-09-10 11:30:00,244.52,245.0,242.21,242.22,29421.0,244.52,245.0,242.21,242.22,29421.0
2024-09-10 12:00:00,242.54,242.54,241.0,241.9,9998.0,242.54,242.54,241.0,241.9,9998.0
2024-09-10 12:30:00,241.57,244.59,241.41,243.58,9213.0,241.57,244.59,241.41,243.58,9213.0
2024-09-10 13:00:00,242.67,243.59,242.4,242.53,14250.0,242.67,243.59,242.4,242.53,14250.0
2024-09-10 13:30:00,242.53,243.4,242.2,242.34,3576.0,242.53,243.4,242.2,242.34,3576.0
2024-09-10 14:00:00,242.08,243.42,242.07,243.28,10433.0,242.08,243.42,242.07,243.28,10433.0
2024-09-10 14:30:00,243.23,243.59,242.94,243.11,15585.0,243.23,243.59,242.94,243.11,15585.0
2024-09-10 15:00:00,243.14,243.47,242.54,243.37,13218.0,243.14,243.47,242.54,243.37,13218.0
2024-09-10 15:30:00,243.15,244.58,242.37,244.41,97983.0,243.15,244.58,242.37,244.41,97983.0
2024-09-11 09:30:00,244.09,244.9,241.98,244.0,33988.0,244.09,244.9,241.98,244.0,33988.0
2024-09-11 10:00:00,243.24,245.29,241.45,241.53,34940.0,243.24,245.29,241.45,241.53,34940.0
2024-09-11 10:30:00,241.72,241.85,240.01,241.81,17349.0,241.72,241.85,240.01,241.81,17349.0
2024-09-11 11:00:00,241.76,243.16,241.02,243.0,8389.0,241.76,243.16,241.02,243.0,8389.0
2024-09-11 11:30:00,243.42,245.9,243.15,244.4,10283.0,243.42,245.9,243.15,244.4,10283.0
2024-09-11 12:00:00,244.64,245.69,244.35,245.43,5566.0,244.64,245.69,244.35,245.43,5566.0
2024-09-11 12:30:00,245.82,246.71,245.51,245.99,3912.0,245.82,246.71,245.51,245.99,3912.0
2024-09-11 13:00:00,245.99,247.09,245.91,247.09,7449.0,245.99,247.09,245.91,247.09,7449.0
2024-09-11 13:30:00,247.29,247.8,246.41,247.18,11937.0,247.29,247.8,246.41,247.18,11937.0
2024-09-11 14:00:00,247.11,247.83,243.29,244.63,28089.0,247.11,247.83,243.29,244.63,28089.0
2024-09-11 14:30:00,245.13,247.23,244.78,245.02,11643.0,245.13,247.23,244.78,245.02,11643.0
2024-09-11 15:00:00,245.15,246.95,244.41,246.94,17762.0,245.15,246.95,244.41,246.94,17762.0
2024-09-11 15:30:00,246.72,248.64,246.5,247.0,111152.0,246.72,248.64,246.5,247.0,111152.0
2024-09-12 09:30:00,247.15,250.81,244.44,245.43,35773.0,247.15,250.81,244.44,245.43,35773.0
2024-09-12 10:00:00,244.0,246.7,242.42,246.6,37716.0,244.0,246.7,242.42,246.6,37716.0
2024-09-12 10:30:00,246.13,249.06,245.78,247.72,38874.0,246.13,249.06,245.78,247.72,38874.0
2024-09-12 11:00:00,247.13,250.3,247.01,250.22,34227.0,247.13,250.3,247.01,250.22,34227.0
2024-09-12 11:30:00,250.13,251.81,250.0,251.35,20206.0,250.13,251.81,250.0,251.35,20206.0
2024-09-12 12:00:00,251.53,251.7,247.05,249.52,88812.0,251.53,251.7,247.05,249.52,88812.0
2024-09-12 12:30:00,250.0,251.42,249.05,251.0,16955.0,250.0,251.42,249.05,251.0,16955.0
2024-09-12 13:00:00,251.02,253.6,251.0,253.5,35316.0,251.02,253.6,251.0,253.5,35316.0
2024-09-12 13:30:00,253.48,253.89,252.66,253.34,41680.0,253.48,253.89,252.66,253.34,41680.0
2024-09-12 14:00:00,253.42,254.67,252.86,254.67,26474.0,253.42,254.67,252.86,254.67,26474.0
2024-09-12 14:30:00,254.24,256.26,253.99,255.92,58936.0,254.24,256.26,253.99,255.92,58936.0
2024-09-12 15:00:00,255.98,258.53,255.43,256.77,133440.0,255.98,258.53,255.43,256.77,133440.0
2024-09-12 15:30:00,256.32,257.84,256.02,256.67,265122.0,256.32,257.84,256.02,256.67,265122.0
2024-09-13 09:30:00,304.33,312.6,301.6,306.5,817402.0,304.33,312.6,301.6,306.5,817402.0
2024-09-13 10:00:00,307.69,315.45,303.67,314.02,323027.0,307.69,315.45,303.67,314.02,323027.0
2024-09-13 10:30:00,314.46,318.8,312.76,317.46,270098.0,314.46,318.8,312.76,317.46,270098.0
2024-09-13 11:00:00,317.6,317.9,313.47,315.87,177962.0,317.6,317.9,313.47,315.87,177962.0
2024-09-13 11:30:00,315.87,322.3,315.53,321.22,163550.0,315.87,322.3,315.53,321.22,163550.0
2024-09-13 12:00:00,321.22,321.41,318.69,318.84,109218.0,321.22,321.41,318.69,318.84,109218.0
2024-09-13 12:30:00,319.15,320.87,318.23,319.79,69579.0,319.15,320.87,318.23,319.79,69579.0
2024-09-13 13:00:00,319.76,320.14,318.12,319.5,49185.0,319.76,320.14,318.12,319.5,49185.0
2024-09-13 13:30:00,319.5,320.74,316.54,316.73,90404.0,319.5,320.74,316.54,316.73,90404.0
2024-09-13 14:00:00,316.6,318.75,314.53,314.95,127860.0,316.6,318.75,314.53,314.95,127860.0
2024-09-13 14:30:00,314.94,317.44,314.26,315.67,74388.0,314.94,317.44,314.26,315.67,74388.0
2024-09-13 15:00:00,315.34,315.91,312.65,315.52,117425.0,315.34,315.91,312.65,315.52,117425.0
2024-09-13 15:30:00,315.47,322.5,315.31,322.04,359327.0,315.47,322.5,315.31,322.04,359327.0
2024-09-16 09:30:00,328.86,338.37,328.0,336.0,239483.0,328.86,338.37,328.0,336.0,239483.0
2024-09-16 10:00:00,336.07,339.8,332.75,333.36,120795.0,336.07,339.8,332.75,333.36,120795.0
2024-09-16 10:30:00,333.28,339.71,331.81,339.71,105201.0,333.28,339.71,331.81,339.71,105201.0
2024-09-16 11:00:00,339.84,342.19,336.19,337.41,112122.0,339.84,342.19,336.19,337.41,112122.0
2024-09-16 11:30:00,337.1,340.5,335.94,336.3,69769.0,337.1,340.5,335.94,336.3,69769.0
2024-09-16 12:00:00,337.23,337.7,334.64,335.43,43945.0,337.23,337.7,334.64,335.43,43945.0
2024-09-16 12:30:00,335.81,336.13,330.95,334.8,49623.0,335.81,336.13,330.95,334.8,49623.0
2024-09-16 13:00:00,335.29,335.52,332.0,333.56,34986.0,335.29,335.52,332.0,333.56,34986.0
2024-09-16 13:30:00,334.4,337.0,333.0,334.66,24640.0,334.4,337.0,333.0,334.66,24640.0
2024-09-16 14:00:00,334.67,335.71,332.59,334.69,25181.0,334.67,335.71,332.59,334.69,25181.0
2024-09-16 14:30:00,334.88,335.5,333.55,333.93,22203.0,334.88,335.5,333.55,333.93,22203.0
2024-09-16 15:00:00,333.92,333.92,332.0,332.39,39547.0,333.92,333.92,332.0,332.39,39547.0
2024-09-16 15:30:00,332.62,333.34,329.46,329.86,130559.0,332.62,333.34,329.46,329.86,130559.0
2024-09-17 09:30:00,337.01,338.0,329.5,329.91,47283.0,337.01,338.0,329.5,329.91,47283.0
2024-09-17 10:00:00,330.6,335.49,330.3,334.99,37103.0,330.6,335.49,330.3,334.99,37103.0
2024-09-17 10:30:00,334.98,335.59,333.46,333.99,34878.0,334.98,335.59,333.46,333.99,34878.0
2024-09-17 11:00:00,334.1,335.53,333.5,334.94,15692.0,334.1,335.53,333.5,334.94,15692.0
2024-09-17 11:30:00,334.55,334.56,332.83,332.83,24219.0,334.55,334.56,332.83,332.83,24219.0
2024-09-17 12:00:00,333.21,333.77,332.15,333.32,17062.0,333.21,333.77,332.15,333.32,17062.0
2024-09-17 12:30:00,332.96,333.46,329.82,331.22,21249.0,332.96,333.46,329.82,331.22,21249.0
2024-09-17 13:00:00,331.68,334.54,330.12,333.91,24109.0,331.68,334.54,330.12,333.91,24109.0
2024-09-17 13:30:00,334.03,334.29,332.08,333.49,26089.0,334.03,334.29,332.08,333.49,26089.0
2024-09-17 14:00:00,333.28,333.64,331.91,332.15,8084.0,333.28,333.64,331.91,332.15,8084.0
2024-09-17 14:30:00,332.18,332.73,331.47,332.33,22118.0,332.18,332.73,331.47,332.33,22118.0
2024-09-17 15:00:00,332.43,333.13,332.1,332.13,27007.0,332.43,333.13,332.1,332.13,27007.0
2024-09-17 15:30:00,332.02,332.2,330.55,330.71,94968.0,332.02,332.2,330.55,330.71,94968.0
2024-09-18 09:30:00,334.13,334.13,327.5,327.71,22257.0,334.13,334.13,327.5,327.71,22257.0
2024-09-18 10:00:00,327.14,328.5,325.02,326.2,38993.0,327.14,328.5,325.02,326.2,38993.0
2024-09-18 10:30:00,325.8,329.77,325.4,329.77,22033.0,325.8,329.77,325.4,329.77,22033.0
2024-09-18 11:00:00,329.11,329.52,326.7,328.15,11404.0,329.11,329.52,326.7,328.15,11404.0
2024-09-18 11:30:00,328.15,328.53,326.57,326.57,10498.0,328.15,328.53,326.57,326.57,10498.0
2024-09-18 12:00:00,326.5,327.58,325.72,327.03,23150.0,326.5,327.58,325.72,327.03,23150.0
2024-09-18 12:30:00,326.87,328.5,326.62,328.11,12812.0,326.87,328.5,326.62,328.11,12812.0
2024-09-18 13:00:00,328.1,328.41,326.2,326.74,24381.0,328.1,328.41,326.2,326.74,24381.0
2024-09-18 13:30:00,327.0,328.2,326.5,327.96,32559.0,327.0,328.2,326.5,327.96,32559.0
2024-09-18 14:00:00,327.38,344.0,326.35,343.32,198739.0,327.38,344.0,326.35,343.32,198739.0
2024-09-18 14:30:00,344.0,346.86,337.7,340.0,133139.0,344.0,346.86,337.7,340.0,133139.0
2024-09-18 15:00:00,339.22,344.9,336.81,342.63,84643.0,339.22,344.9,336.81,342.63,84643.0
2024-09-18 15:30:00,343.72,344.5,333.56,335.18,175692.0,343.72,344.5,333.56,335.18,175692.0
2024-09-19 09:30:00,343.0,345.0,339.56,343.97,74755.0,343.0,345.0,339.56,343.97,74755.0
2024-09-19 10:00:00,344.16,344.75,340.73,343.24,26235.0,344.16,344.75,340.73,343.24,26235.0
2024-09-19 10:30:00,343.77,345.29,342.57,344.51,48335.0,343.77,345.29,342.57,344.51,48335.0
2024-09-19 11:00:00,344.51,346.2,344.21,344.75,25201.0,344.51,346.2,344.21,344.75,25201.0
2024-09-19 11:30:00,344.87,347.58,344.26,346.96,38814.0,344.87,347.58,344.26,346.96,38814.0
2024-09-19 12:00:00,346.31,348.23,346.31,348.01,31243.0,346.31,348.23,346.31,348.01,31243.0
2024-09-19 12:30:00,348.26,349.62,346.81,349.59,55600.0,348.26,349.62,346.81,349.59,55600.0
2024-09-19 13:00:00,349.32,349.78,347.84,348.89,34321.0,349.32,349.78,347.84,348.89,34321.0
2024-09-19 13:30:00,348.95,349.28,347.92,348.25,18406.0,348.95,349.28,347.92,348.25,18406.0
2024-09-19 14:00:00,348.99,349.81,347.52,349.2,31942.0,348.99,349.81,347.52,349.2,31942.0
2024-09-19 14:30:00,348.78,349.63,348.02,349.48,35121.0,348.78,349.63,348.02,349.48,35121.0
2024-09-19 15:00:00,349.29,349.52,347.97,348.51,36367.0,349.29,349.52,347.97,348.51,36367.0
2024-09-19 15:30:00,348.25,349.49,348.16,348.91,142132.0,348.25,349.49,348.16,348.91,142132.0
2024-09-20 09:30:00,344.3,346.28,339.03,343.24,109904.0,344.3,346.28,339.03,343.24,109904.0
2024-09-20 10:00:00,342.85,345.57,341.95,345.31,24634.0,342.85,345.57,341.95,345.31,24634.0
2024-09-20 10:30:00,344.93,347.0,341.93,342.8,28306.0,344.93,347.0,341.93,342.8,28306.0
2024-09-20 11:00:00,342.26,343.42,341.94,343.19,15582.0,342.26,343.42,341.94,343.19,15582.0
2024-09-20 11:30:00,343.23,349.3,343.05,347.82,31611.0,343.23,349.3,343.05,347.82,31611.0
2024-09-20 12:00:00,347.95,349.59,347.63,349.59,27844.0,347.95,349.59,347.63,349.59,27844.0
2024-09-20 12:30:00,349.41,349.71,347.95,348.06,12259.0,349.41,349.71,347.95,348.06,12259.0
2024-09-20 13:00:00,348.24,349.26,346.71,347.06,25991.0,348.24,349.26,346.71,347.06,25991.0
2024-09-20 13:30:00,347.06,347.97,346.72,347.76,10575.0,347.06,347.97,346.72,347.76,10575.0
2024-09-20 14:00:00,347.57,348.36,346.54,347.46,30050.0,347.57,348.36,346.54,347.46,30050.0
2024-09-20 14:30:00,347.88,347.88,345.95,347.46,17805.0,347.88,347.88,345.95,347.46,17805.0
2024-09-20 15:00:00,346.89,347.62,345.57,346.13,23955.0,346.89,347.62,345.57,346.13,23955.0
2024-09-20 15:30:00,345.66,345.84,342.69,344.13,61915.0,345.66,345.84,342.69,344.13,61915.0
2024-09-23 09:30:00,344.3,348.0,341.14,343.06,64796.0,344.3,348.0,341.14,343.06,64796.0
2024-09-23 10:00:00,343.22,347.27,343.22,346.09,11805.0,343.22,347.27,343.22,346.09,11805.0
2024-09-23 10:30:00,345.97,347.51,345.92,346.5,19325.0,345.97,347.51,345.92,346.5,19325.0
2024-09-23 11:00:00,347.01,347.01,344.35,345.34,7180.0,347.01,347.01,344.35,345.34,7180.0
2024-09-23 11:30:00,345.89,346.58,345.21,346.52,7941.0,345.89,346.58,345.21,346.52,7941.0
2024-09-23 12:00:00,346.55,346.58,345.28,345.5,5808.0,346.55,346.58,345.28,345.5,5808.0
2024-09-23 12:30:00,345.51,347.07,345.17,347.07,6881.0,345.51,347.07,345.17,347.07,6881.0
2024-09-23 13:00:00,346.9,347.99,346.68,347.99,18023.0,346.9,347.99,346.68,347.99,18023.0
2024-09-23 13:30:00,347.82,349.0,347.23,348.56,11435.0,347.82,349.0,347.23,348.56,11435.0
2024-09-23 14:00:00,348.54,349.21,348.14,348.92,16109.0,348.54,349.21,348.14,348.92,16109.0
2024-09-23 14:30:00,349.0,349.22,348.76,349.07,12725.0,349.0,349.22,348.76,349.07,12725.0
2024-09-23 15:00:00,348.89,348.97,347.06,347.3,13899.0,348.89,348.97,347.06,347.3,13899.0
2024-09-23 15:30:00,347.28,347.81,344.92,345.5,67764.0,347.28,347.81,344.92,345.5,67764.0
2024-09-24 09:30:00,348.52,350.29,345.24,346.49,40289.0,348.52,350.29,345.24,346.49,40289.0
2024-09-24 10:00:00,345.15,348.49,344.42,345.56,15310.0,345.15,348.49,344.42,345.56,15310.0
2024-09-24 10:30:00,345.95,347.06,343.7,345.46,12345.0,345.95,347.06,343.7,345.46,12345.0
2024-09-24 11:00:00,344.5,345.64,343.63,343.65,6324.0,344.5,345.64,343.63,343.65,6324.0
2024-09-24 11:30:00,344.07,344.23,343.22,343.22,7953.0,344.07,344.23,343.22,343.22,7953.0
2024-09-24 12:00:00,343.46,345.99,343.46,344.48,7754.0,343.46,345.99,343.46,344.48,7754.0
2024-09-24 12:30:00,344.73,345.84,344.57,345.84,6663.0,344.73,345.84,344.57,345.84,6663.0
2024-09-24 13:00:00,345.92,346.34,344.51,345.2,9454.0,345.92,346.34,344.51,345.2,9454.0
2024-09-24 13:30:00,345.69,346.49,344.85,346.22,6077.0,345.69,346.49,344.85,346.22,6077.0
2024-09-24 14:00:00,346.25,346.25,345.33,345.92,7125.0,346.25,346.25,345.33,345.92,7125.0
2024-09-24 14:30:00,346.18,346.31,345.02,345.25,7713.0,346.18,346.31,345.02,345.25,7713.0
2024-09-24 15:00:00,345.03,345.96,344.41,344.86,9369.0,345.03,345.96,344.41,344.86,9369.0
2024-09-24 15:30:00,344.78,345.35,343.66,344.38,34434.0,344.78,345.35,343.66,344.38,34434.0
2024-09-25 09:30:00,344.32,344.32,340.0,344.11,27676.0,344.32,344.32,340.0,344.11,27676.0
2024-09-25 10:00:00,344.12,346.99,341.68,342.34,41971.0,344.12,346.99,341.68,342.34,41971.0
2024-09-25 10:30:00,341.86,344.04,341.81,342.55,12322.0,341.86,344.04,341.81,342.55,12322.0
2024-09-25 11:00:00,342.6,343.09,341.56,341.65,12101.0,342.6,343.09,341.56,341.65,12101.0
2024-09-25 11:30:00,341.65,342.07,341.0,341.59,13044.0,341.65,342.07,341.0,341.59,13044.0
2024-09-25 12:00:00,341.99,343.28,341.87,342.03,9713.0,341.99,343.28,341.87,342.03,9713.0
2024-09-25 12:30:00,342.38,342.82,341.74,342.02,18349.0,342.38,342.82,341.74,342.02,18349.0
2024-09-25 13:00:00,342.02,342.87,341.32,342.21,17498.0,342.02,342.87,341.32,342.21,17498.0
2024-09-25 13:30:00,342.21,342.73,338.84,339.56,27911.0,342.21,342.73,338.84,339.56,27911.0
2024-09-25 14:00:00,339.0,339.51,337.08,338.22,15531.0,339.0,339.51,337.08,338.22,15531.0
2024-09-25 14:30:00,338.25,339.0,337.08,337.48,19246.0,338.25,339.0,337.08,337.48,19246.0
2024-09-25 15:00:00,337.5,338.02,335.07,335.64,16490.0,337.5,338.02,335.07,335.64,16490.0
2024-09-25 15:30:00,335.64,336.29,333.47,336.29,67095.0,335.64,336.29,333.47,336.29,67095.0
2024-09-26 09:30:00,342.57,345.25,341.81,342.95,65935.0,342.57,345.25,341.81,342.95,65935.0
2024-09-26 10:00:00,343.0,345.88,342.57,343.5,31778.0,343.0,345.88,342.57,343.5,31778.0
2024-09-26 10:30:00,343.5,344.0,338.28,338.28,18401.0,343.5,344.0,338.28,338.28,18401.0
2024-09-26 11:00:00,337.4,339.12,335.88,338.69,13612.0,337.4,339.12,335.88,338.69,13612.0
2024-09-26 11:30:00,338.12,341.06,338.12,340.78,6212.0,338.12,341.06,338.12,340.78,6212.0
2024-09-26 12:00:00,340.28,340.55,339.1,340.25,7179.0,340.28,340.55,339.1,340.25,7179.0
2024-09-26 12:30:00,339.82,340.4,338.98,339.17,6385.0,339.82,340.4,338.98,339.17,6385.0
2024-09-26 13:00:00,339.32,339.35,336.68,337.73,10990.0,339.32,339.35,336.68,337.73,10990.0
2024-09-26 13:30:00,337.84,339.26,337.83,338.72,5489.0,337.84,339.26,337.83,338.72,5489.0
2024-09-26 14:00:00,338.54,338.64,336.27,336.76,7527.0,338.54,338.64,336.27,336.76,7527.0
2024-09-26 14:30:00,336.77,338.9,336.77,338.44,4901.0,336.77,338.9,336.77,338.44,4901.0
2024-09-26 15:00:00,338.36,339.59,337.92,338.03,11679.0,338.36,339.59,337.92,338.03,11679.0
2024-09-26 15:30:00,337.75,340.03,337.22,339.7,32036.0,337.75,340.03,337.22,339.7,32036.0
2024-09-27 09:30:00,343.27,346.96,339.84,341.73,49292.0,343.27,346.96,339.84,341.73,49292.0
2024-09-27 10:00:00,342.58,345.95,339.69,344.85,26128.0,342.58,345.95,339.69,344.85,26128.0
2024-09-27 10:30:00,344.5,344.5,341.17,341.81,10672.0,344.5,344.5,341.17,341.81,10672.0
2024-09-27 11:00:00,342.1,342.43,340.97,342.21,7341.0,342.1,342.43,340.97,342.21,7341.0
2024-09-27 11:30:00,342.42,343.12,342.06,342.59,7938.0,342.42,343.12,342.06,342.59,7938.0
2024-09-27 12:00:00,342.09,342.49,341.24,341.51,10049.0,342.09,342.49,341.24,341.51,10049.0
2024-09-27 12:30:00,341.51,341.86,339.83,339.85,13133.0,341.51,341.86,339.83,339.85,13133.0
2024-09-27 13:00:00,340.08,340.69,338.84,340.3,8632.0,340.08,340.69,338.84,340.3,8632.0
2024-09-27 13:30:00,340.57,341.5,339.82,341.13,16487.0,340.57,341.5,339.82,341.13,16487.0
2024-09-27 14:00:00,341.13,341.7,338.48,338.49,15984.0,341.13,341.7,338.48,338.49,15984.0
2024-09-27 14:30:00,338.16,341.47,337.47,340.69,16369.0,338.16,341.47,337.47,340.69,16369.0
2024-09-27 15:00:00,340.65,341.88,339.97,341.03,23853.0,340.65,341.88,339.97,341.03,23853.0
2024-09-27 15:30:00,341.03,341.03,338.98,339.28,41786.0,341.03,341.03,338.98,339.28,41786.0
2024-09-30 09:30:00,339.99,340.57,337.06,337.9,38246.0,339.99,340.57,337.06,337.9,38246.0
2024-09-30 10:00:00,337.62,338.92,334.05,334.27,39960.0,337.62,338.92,334.05,334.27,39960.0
2024-09-30 10:30:00,334.52,335.78,334.52,335.13,23700.0,334.52,335.78,334.52,335.13,23700.0
2024-09-30 11:00:00,335.28,337.57,335.22,336.2,17178.0,335.28,337.57,335.22,336.2,17178.0
2024-09-30 11:30:00,336.27,336.27,334.5,335.92,6422.0,336.27,336.27,334.5,335.92,6422.0
2024-09-30 12:00:00,336.1,337.54,335.96,337.22,5448.0,336.1,337.54,335.96,337.22,5448.0
2024-09-30 12:30:00,337.13,337.34,336.36,337.25,6074.0,337.13,337.34,336.36,337.25,6074.0
2024-09-30 13:00:00,336.63,337.18,336.45,336.45,5825.0,336.63,337.18,336.45,336.45,5825.0
2024-09-30 13:30:00,336.65,337.26,336.28,337.26,5745.0,336.65,337.26,336.28,337.26,5745.0
2024-09-30 14:00:00,337.43,337.43,332.7,333.87,13416.0,337.43,337.43,332.7,333.87,13416.0
2024-09-30 14:30:00,334.33,336.4,333.54,334.85,12526.0,334.33,336.4,333.54,334.85,12526.0
2024-09-30 15:00:00,334.06,334.48,332.55,333.0,12313.0,334.06,334.48,332.55,333.0,12313.0
2024-09-30 15:30:00,333.03,335.33,332.27,334.83,35291.0,333.03,335.33,332.27,334.83,35291.0
2024-10-01 09:30:00,332.55,332.55,327.57,330.98,23541.0,332.55,332.55,327.57,330.98,23541.0
2024-10-01 10:00:00,330.05,333.37,326.3,327.5,30564.0,330.05,333.37,326.3,327.5,30564.0
2024-10-01 10:30:00,326.63,327.55,325.21,326.79,18819.0,326.63,327.55,325.21,326.79,18819.0
2024-10-01 11:00:00,326.79,330.09,323.7,329.84,50912.0,326.79,330.09,323.7,329.84,50912.0
2024-10-01 11:30:00,329.72,333.5,329.31,333.06,21210.0,329.72,333.5,329.31,333.06,21210.0
2024-10-01 12:00:00,332.23,333.42,331.0,331.88,14503.0,332.23,333.42,331.0,331.88,14503.0
2024-10-01 12:30:00,331.88,332.87,329.06,331.63,19609.0,331.88,332.87,329.06,331.63,19609.0
2024-10-01 13:00:00,330.92,330.93,329.06,329.94,7402.0,330.92,330.93,329.06,329.94,7402.0
2024-10-01 13:30:00,329.28,332.88,329.28,332.83,8880.0,329.28,332.88,329.28,332.83,8880.0
2024-10-01 14:00:00,333.17,335.49,333.17,334.59,14444.0,333.17,335.49,333.17,334.59,14444.0
2024-10-01 14:30:00,334.83,334.84,331.9,332.3,7878.0,334.83,334.84,331.9,332.3,7878.0
2024-10-01 15:00:00,332.67,333.27,329.7,332.29,21692.0,332.67,333.27,329.7,332.29,21692.0
2024-10-01 15:30:00,331.87,333.97,330.95,333.74,58946.0,331.87,333.97,330.95,333.74,58946.0
2024-10-02 09:30:00,330.88,334.0,329.73,333.22,18510.0,330.88,334.0,329.73,333.22,18510.0
2024-10-02 10:00:00,333.65,338.35,333.52,336.76,19868.0,333.65,338.35,333.52,336.76,19868.0
2024-10-02 10:30:00,336.46,339.18,336.34,336.93,12655.0,336.46,339.18,336.34,336.93,12655.0
2024-10-02 11:00:00,336.6,337.92,336.38,337.25,28198.0,336.6,337.92,336.38,337.25,28198.0
2024-10-02 11:30:00,337.37,337.37,336.01,336.46,9291.0,337.37,337.37,336.01,336.46,9291.0
2024-10-02 12:00:00,336.6,337.0,335.43,336.05,7728.0,336.6,337.0,335.43,336.05,7728.0
2024-10-02 12:30:00,335.6,335.67,334.16,334.49,4097.0,335.6,335.67,334.16,334.49,4097.0
2024-10-02 13:00:00,334.5,335.68,334.5,335.64,2450.0,334.5,335.68,334.5,335.64,2450.0
2024-10-02 13:30:00,335.37,336.28,334.78,335.96,7499.0,335.37,336.28,334.78,335.96,7499.0
2024-10-02 14:00:00,336.07,336.11,333.97,334.08,11071.0,336.07,336.11,333.97,334.08,11071.0
2024-10-02 14:30:00,334.02,335.67,334.01,335.67,11179.0,334.02,335.67,334.01,335.67,11179.0
2024-10-02 15:00:00,335.65,335.65,334.75,335.29,4361.0,335.65,335.65,334.75,335.29,4361.0
2024-10-02 15:30:00,335.26,336.17,333.7,334.6,50090.0,335.26,336.17,333.7,334.6,50090.0
2024-10-03 09:30:00,330.55,332.64,328.99,331.5,10227.0,330.55,332.64,328.99,331.5,10227.0
2024-10-03 10:00:00,332.8,334.31,331.17,332.17,13793.0,332.8,334.31,331.17,332.17,13793.0
2024-10-03 10:30:00,332.4,333.88,329.98,329.98,10447.0,332.4,333.88,329.98,329.98,10447.0
2024-10-03 11:00:00,329.97,332.29,329.96,331.99,3200.0,329.97,332.29,329.96,331.99,3200.0
2024-10-03 11:30:00,332.13,333.49,331.95,332.78,3856.0,332.13,333.49,331.95,332.78,3856.0
2024-10-03 12:00:00,332.75,333.25,332.15,332.32,2705.0,332.75,333.25,332.15,332.32,2705.0
2024-10-03 12:30:00,332.81,332.81,330.82,331.61,4711.0,332.81,332.81,330.82,331.61,4711.0
2024-10-03 13:00:00,331.21,332.99,330.81,331.56,6719.0,331.21,332.99,330.81,331.56,6719.0
2024-10-03 13:30:00,331.18,332.92,331.16,332.25,5922.0,331.18,332.92,331.16,332.25,5922.0
2024-10-03 14:00:00,332.25,335.0,332.25,334.75,6436.0,332.25,335.0,332.25,334.75,6436.0
2024-10-03 14:30:00,334.55,334.69,333.69,333.74,5486.0,334.55,334.69,333.69,333.74,5486.0
2024-10-03 15:00:00,333.58,334.34,333.12,334.01,7008.0,333.58,334.34,333.12,334.01,7008.0
2024-10-03 15:30:00,333.96,334.61,332.64,333.97,36368.0,333.96,334.61,332.64,333.97,36368.0
2024-10-04 09:30:00,341.17,343.97,335.21,337.24,67870.0,341.17,343.97,335.21,337.24,67870.0
2024-10-04 10:00:00,337.29,339.15,334.45,334.45,20180.0,337.29,339.15,334.45,334.45,20180.0
2024-10-04 10:30:00,334.62,337.19,332.81,334.54,15615.0,334.62,337.19,332.81,334.54,15615.0
2024-10-04 11:00:00,334.8,336.35,333.0,333.46,16688.0,334.8,336.35,333.0,333.46,16688.0
2024-10-04 11:30:00,333.0,335.22,332.3,334.15,8754.0,333.0,335.22,332.3,334.15,8754.0
2024-10-04 12:00:00,334.16,335.64,333.39,334.24,6952.0,334.16,335.64,333.39,334.24,6952.0
2024-10-04 12:30:00,334.19,337.1,334.19,335.85,7162.0,334.19,337.1,334.19,335.85,7162.0
2024-10-04 13:00:00,335.63,336.01,333.68,333.69,4967.0,335.63,336.01,333.68,333.69,4967.0
2024-10-04 13:30:00,333.08,334.62,332.1,333.81,8446.0,333.08,334.62,332.1,333.81,8446.0
2024-10-04 14:00:00,333.85,334.14,333.21,333.98,4970.0,333.85,334.14,333.21,333.98,4970.0
2024-10-04 14:30:00,333.9,334.39,333.35,334.05,4357.0,333.9,334.39,333.35,334.05,4357.0
2024-10-04 15:00:00,333.86,335.11,333.33,334.67,20484.0,333.86,335.11,333.33,334.67,20484.0
2024-10-04 15:30:00,334.31,334.79,332.22,333.04,45596.0,334.31,334.79,332.22,333.04,45596.0
2024-10-07 09:30:00,329.18,332.23,325.97,328.55,25681.0,329.18,332.23,325.97,328.55,25681.0
2024-10-07 10:00:00,328.38,330.12,326.0,326.28,10769.0,328.38,330.12,326.0,326.28,10769.0
2024-10-07 10:30:00,325.56,327.42,323.61,323.61,15734.0,325.56,327.42,323.61,323.61,15734.0
2024-10-07 11:00:00,323.14,326.66,322.5,326.07,26380.0,323.14,326.66,322.5,326.07,26380.0
2024-10-07 11:30:00,325.62,326.5,322.4,323.24,12847.0,325.62,326.5,322.4,323.24,12847.0
2024-10-07 12:00:00,322.67,324.48,322.33,324.44,23353.0,322.67,324.48,322.33,324.44,23353.0
2024-10-07 12:30:00,324.25,325.6,324.06,324.96,7927.0,324.25,325.6,324.06,324.96,7927.0
2024-10-07 13:00:00,324.94,325.0,324.0,324.19,7635.0,324.94,325.0,324.0,324.19,7635.0
2024-10-07 13:30:00,324.11,324.3,323.06,323.34,15905.0,324.11,324.3,323.06,323.34,15905.0
2024-10-07 14:00:00,323.64,323.64,321.53,321.85,13349.0,323.64,323.64,321.53,321.85,13349.0
2024-10-07 14:30:00,321.77,323.08,320.4,322.6,31428.0,321.77,323.08,320.4,322.6,31428.0
2024-10-07 15:00:00,322.59,325.5,322.22,325.45,40875.0,322.59,325.5,322.22,325.45,40875.0
2024-10-07 15:30:00,325.64,327.83,324.88,327.1,48966.0,325.64,327.83,324.88,327.1,48966.0
2024-10-08 09:30:00,325.74,326.4,323.14,325.67,10987.0,325.74,326.4,323.14,325.67,10987.0
2024-10-08 10:00:00,326.44,327.82,322.8,322.93,4686.0,326.44,327.82,322.8,322.93,4686.0
2024-10-08 10:30:00,322.85,326.0,322.43,324.19,14899.0,322.85,326.0,322.43,324.19,14899.0
2024-10-08 11:00:00,324.78,325.56,324.07,325.37,3666.0,324.78,325.56,324.07,325.37,3666.0
2024-10-08 11:30:00,325.88,325.95,324.88,325.69,3814.0,325.88,325.95,324.88,325.69,3814.0
2024-10-08 12:00:00,326.1,326.89,325.53,325.73,6349.0,326.1,326.89,325.53,325.73,6349.0
2024-10-08 12:30:00,325.99,326.0,324.2,324.28,5253.0,325.99,326.0,324.2,324.28,5253.0
2024-10-08 13:00:00,324.28,324.28,320.12,320.38,11936.0,324.28,324.28,320.12,320.38,11936.0
2024-10-08 13:30:00,320.38,321.69,320.13,321.5,16667.0,320.38,321.69,320.13,321.5,16667.0
2024-10-08 14:00:00,321.69,321.71,320.66,320.95,21709.0,321.69,321.71,320.66,320.95,21709.0
2024-10-08 14:30:00,320.92,321.86,320.71,321.86,8360.0,320.92,321.86,320.71,321.86,8360.0
2024-10-08 15:00:00,321.58,321.94,321.19,321.94,6044.0,321.58,321.94,321.19,321.94,6044.0
2024-10-08 15:30:00,321.79,323.27,321.07,322.0,39121.0,321.79,323.27,321.07,322.0,39121.0
2024-10-09 09:30:00,324.29,325.0,320.0,321.21,26678.0,324.29,325.0,320.0,321.21,26678.0
2024-10-09 10:00:00,321.21,321.4,316.33,316.33,17513.0,321.21,321.4,316.33,316.33,17513.0
2024-10-09 10:30:00,316.33,317.26,315.17,316.25,11788.0,316.33,317.26,315.17,316.25,11788.0
2024-10-09 11:00:00,316.02,316.29,314.4,314.51,12538.0,316.02,316.29,314.4,314.51,12538.0
2024-10-09 11:30:00,314.75,315.22,313.58,313.85,16517.0,314.75,315.22,313.58,313.85,16517.0
2024-10-09 12:00:00,313.19,313.88,312.47,313.68,50560.0,313.19,313.88,312.47,313.68,50560.0
2024-10-09 12:30:00,313.69,313.8,312.63,313.06,24401.0,313.69,313.8,312.63,313.06,24401.0
2024-10-09 13:00:00,312.8,312.8,310.29,310.77,15498.0,312.8,312.8,310.29,310.77,15498.0
2024-10-09 13:30:00,310.29,313.45,310.28,313.0,13628.0,310.29,313.45,310.28,313.0,13628.0
2024-10-09 14:00:00,312.54,312.79,309.55,310.74,74075.0,312.54,312.79,309.55,310.74,74075.0
2024-10-09 14:30:00,310.8,316.36,310.41,314.34,39149.0,310.8,316.36,310.41,314.34,39149.0
2024-10-09 15:00:00,314.08,314.7,313.6,313.97,15120.0,314.08,314.7,313.6,313.97,15120.0
2024-10-09 15:30:00,313.81,316.03,313.39,315.88,58842.0,313.81,316.03,313.39,315.88,58842.0
2024-10-10 09:30:00,312.21,316.31,308.15,314.38,33264.0,312.21,316.31,308.15,314.38,33264.0
2024-10-10 10:00:00,313.77,316.4,313.77,316.33,15315.0,313.77,316.4,313.77,316.33,15315.0
2024-10-10 10:30:00,316.21,316.22,313.05,313.66,18268.0,316.21,316.22,313.05,313.66,18268.0
2024-10-10 11:00:00,313.53,315.94,313.52,315.81,20449.0,313.53,315.94,313.52,315.81,20449.0
2024-10-10 11:30:00,315.81,319.12,315.46,318.43,17175.0,315.81,319.12,315.46,318.43,17175.0
2024-10-10 12:00:00,318.65,322.07,318.61,320.97,26805.0,318.65,322.07,318.61,320.97,26805.0
2024-10-10 12:30:00,320.65,320.87,318.82,319.27,14941.0,320.65,320.87,318.82,319.27,14941.0
2024-10-10 13:00:00,319.1,319.79,318.23,318.6,12493.0,319.1,319.79,318.23,318.6,12493.0
2024-10-10 13:30:00,318.4,318.75,317.32,318.27,9755.0,318.4,318.75,317.32,318.27,9755.0
2024-10-10 14:00:00,318.28,318.34,315.88,317.14,8956.0,318.28,318.34,315.88,317.14,8956.0
2024-10-10 14:30:00,316.92,317.19,316.14,316.74,11426.0,316.92,317.19,316.14,316.74,11426.0
2024-10-10 15:00:00,316.75,316.75,315.04,315.67,17807.0,316.75,316.75,315.04,315.67,17807.0
2024-10-10 15:30:00,315.51,318.16,314.97,318.16,64477.0,315.51,318.16,314.97,318.16,64477.0
2024-10-11 09:30:00,315.26,325.0,315.26,323.6,50990.0,315.26,325.0,315.26,323.6,50990.0
2024-10-11 10:00:00,323.81,327.68,323.39,326.19,40376.0,323.81,327.68,323.39,326.19,40376.0
2024-10-11 10:30:00,326.06,330.73,325.99,329.69,58078.0,326.06,330.73,325.99,329.69,58078.0
2024-10-11 11:00:00,329.72,330.4,328.62,329.65,36587.0,329.72,330.4,328.62,329.65,36587.0
2024-10-11 11:30:00,330.38,332.8,329.91,331.18,23766.0,330.38,332.8,329.91,331.18,23766.0
2024-10-11 12:00:00,331.05,333.16,330.72,332.84,16138.0,331.05,333.16,330.72,332.84,16138.0
2024-10-11 12:30:00,332.88,333.33,332.1,333.33,19314.0,332.88,333.33,332.1,333.33,19314.0
2024-10-11 13:00:00,333.75,334.34,332.5,332.75,28513.0,333.75,334.34,332.5,332.75,28513.0
2024-10-11 13:30:00,332.89,333.76,331.49,331.84,10573.0,332.89,333.76,331.49,331.84,10573.0
2024-10-11 14:00:00,331.91,332.37,331.06,332.31,16200.0,331.91,332.37,331.06,332.31,16200.0
2024-10-11 14:30:00,332.21,332.22,330.39,331.02,21144.0,332.21,332.22,330.39,331.02,21144.0
2024-10-11 15:00:00,331.02,332.37,330.85,331.18,32466.0,331.02,332.37,330.85,331.18,32466.0
2024-10-11 15:30:00,331.01,331.66,329.63,330.22,102552.0,331.01,331.66,329.63,330.22,102552.0
2024-10-14 09:30:00,327.77,331.28,326.57,328.62,15895.0,327.77,331.28,326.57,328.62,15895.0
2024-10-14 10:00:00,328.75,329.91,324.47,325.74,11750.0,328.75,329.91,324.47,325.74,11750.0
2024-10-14 10:30:00,325.45,326.26,324.55,326.0,9077.0,325.45,326.26,324.55,326.0,9077.0
2024-10-14 11:00:00,326.46,329.13,326.23,328.0,8261.0,326.46,329.13,326.23,328.0,8261.0
2024-10-14 11:30:00,327.62,328.7,327.62,328.46,5514.0,327.62,328.7,327.62,328.46,5514.0
2024-10-14 12:00:00,328.44,329.66,328.44,329.02,6246.0,328.44,329.66,328.44,329.02,6246.0
2024-10-14 12:30:00,328.8,329.53,328.2,329.53,2962.0,328.8,329.53,328.2,329.53,2962.0
2024-10-14 13:00:00,329.24,330.85,329.23,329.9,9216.0,329.24,330.85,329.23,329.9,9216.0
2024-10-14 13:30:00,329.9,330.08,328.76,328.84,7456.0,329.9,330.08,328.76,328.84,7456.0
2024-10-14 14:00:00,328.82,328.92,327.28,328.34,6302.0,328.82,328.92,327.28,328.34,6302.0
2024-10-14 14:30:00,328.07,329.04,327.71,328.9,8312.0,328.07,329.04,327.71,328.9,8312.0
2024-10-14 15:00:00,328.79,330.04,328.78,329.13,6746.0,328.79,330.04,328.78,329.13,6746.0
2024-10-14 15:30:00,329.27,331.24,328.91,331.18,41708.0,329.27,331.24,328.91,331.18,41708.0
2024-10-15 09:30:00,328.75,330.7,327.59,328.5,13609.0,328.75,330.7,327.59,328.5,13609.0
2024-10-15 10:00:00,328.94,335.97,328.06,333.02,16580.0,328.94,335.97,328.06,333.02,16580.0
2024-10-15 10:30:00,332.12,334.46,330.48,333.53,9492.0,332.12,334.46,330.48,333.53,9492.0
2024-10-15 11:00:00,333.7,336.66,333.27,336.53,10424.0,333.7,336.66,333.27,336.53,10424.0
2024-10-15 11:30:00,336.28,338.25,336.09,336.15,13464.0,336.28,338.25,336.09,336.15,13464.0
2024-10-15 12:00:00,336.45,337.04,335.48,335.69,5535.0,336.45,337.04,335.48,335.69,5535.0
2024-10-15 12:30:00,335.87,336.75,334.68,335.79,5058.0,335.87,336.75,334.68,335.79,5058.0
2024-10-15 13:00:00,335.66,336.02,333.49,334.08,9909.0,335.66,336.02,333.49,334.08,9909.0
2024-10-15 13:30:00,334.0,336.22,333.99,335.86,16029.0,334.0,336.22,333.99,335.86,16029.0
2024-10-15 14:00:00,335.75,337.36,335.5,336.97,19223.0,335.75,337.36,335.5,336.97,19223.0
2024-10-15 14:30:00,337.03,337.21,335.77,336.96,18579.0,337.03,337.21,335.77,336.96,18579.0
2024-10-15 15:00:00,336.9,336.9,334.66,335.34,30601.0,336.9,336.9,334.66,335.34,30601.0
2024-10-15 15:30:00,335.3,337.3,334.26,335.21,124091.0,335.3,337.3,334.26,335.21,124091.0
2024-10-16 09:30:00,337.96,348.3,337.96,348.07,57663.0,337.96,348.3,337.96,348.07,57663.0
2024-10-16 10:00:00,348.11,354.3,347.85,354.0,99770.0,348.11,354.3,347.85,354.0,99770.0
2024-10-16 10:30:00,354.25,356.01,351.78,352.66,29098.0,354.25,356.01,351.78,352.66,29098.0
2024-10-16 11:00:00,352.49,352.5,349.81,350.75,24924.0,352.49,352.5,349.81,350.75,24924.0
2024-10-16 11:30:00,351.15,351.73,349.87,351.2,22492.0,351.15,351.73,349.87,351.2,22492.0
2024-10-16 12:00:00,350.87,350.9,347.5,348.73,17168.0,350.87,350.9,347.5,348.73,17168.0
2024-10-16 12:30:00,348.59,349.44,347.99,348.85,14529.0,348.59,349.44,347.99,348.85,14529.0
2024-10-16 13:00:00,348.49,351.1,348.27,350.31,5886.0,348.49,351.1,348.27,350.31,5886.0
2024-10-16 13:30:00,350.7,351.18,350.18,350.39,12354.0,350.7,351.18,350.18,350.39,12354.0
2024-10-16 14:00:00,350.39,352.48,350.39,351.54,9657.0,350.39,352.48,350.39,351.54,9657.0
2024-10-16 14:30:00,351.38,351.39,350.1,350.91,9749.0,351.38,351.39,350.1,350.91,9749.0
2024-10-16 15:00:00,351.2,351.74,350.9,351.06,10919.0,351.2,351.74,350.9,351.06,10919.0
2024-10-16 15:30:00,351.69,351.99,349.46,351.94,81691.0,351.69,351.99,349.46,351.94,81691.0
2024-10-17 09:30:00,352.03,352.32,347.8,349.31,18901.0,352.03,352.32,347.8,349.31,18901.0
2024-10-17 10:00:00,349.56,349.56,345.52,347.4,33563.0,349.56,349.56,345.52,347.4,33563.0
2024-10-17 10:30:00,347.07,349.34,345.97,348.71,12217.0,347.07,349.34,345.97,348.71,12217.0
2024-10-17 11:00:00,349.21,349.21,347.95,348.88,10974.0,349.21,349.21,347.95,348.88,10974.0
2024-10-17 11:30:00,349.44,350.43,346.51,346.93,18142.0,349.44,350.43,346.51,346.93,18142.0
2024-10-17 12:00:00,346.82,347.94,346.13,347.94,29267.0,346.82,347.94,346.13,347.94,29267.0
2024-10-17 12:30:00,347.68,348.86,347.42,347.61,9867.0,347.68,348.86,347.42,347.61,9867.0
2024-10-17 13:00:00,347.42,348.36,347.25,348.31,12990.0,347.42,348.36,347.25,348.31,12990.0
2024-10-17 13:30:00,348.44,348.72,347.9,348.13,12696.0,348.44,348.72,347.9,348.13,12696.0
2024-10-17 14:00:00,348.26,348.56,347.64,347.86,36320.0,348.26,348.56,347.64,347.86,36320.0
2024-10-17 14:30:00,347.88,348.92,347.83,348.77,21841.0,347.88,348.92,347.83,348.77,21841.0
2024-10-17 15:00:00,348.89,349.32,347.87,348.16,24397.0,348.89,349.32,347.87,348.16,24397.0
2024-10-17 15:30:00,348.16,348.65,346.66,348.16,77714.0,348.16,348.65,346.66,348.16,77714.0
2024-10-18 09:30:00,351.13,353.0,348.78,350.84,27331.0,351.13,353.0,348.78,350.84,27331.0
2024-10-18 10:00:00,350.53,350.82,349.16,349.94,10465.0,350.53,350.82,349.16,349.94,10465.0
2024-10-18 10:30:00,349.92,352.66,349.92,351.38,9645.0,349.92,352.66,349.92,351.38,9645.0
2024-10-18 11:00:00,351.31,352.09,349.39,349.65,8927.0,351.31,352.09,349.39,349.65,8927.0
2024-10-18 11:30:00,350.02,350.72,349.52,350.72,6037.0,350.02,350.72,349.52,350.72,6037.0
2024-10-18 12:00:00,350.4,351.28,350.14,351.0,2625.0,350.4,351.28,350.14,351.0,2625.0
2024-10-18 12:30:00,351.04,354.54,351.04,353.53,12842.0,351.04,354.54,351.04,353.53,12842.0
2024-10-18 13:00:00,353.68,355.27,353.1,354.62,16244.0,353.68,355.27,353.1,354.62,16244.0
2024-10-18 13:30:00,354.53,358.79,354.53,357.0,18362.0,354.53,358.79,354.53,357.0,18362.0
2024-10-18 14:00:00,357.0,358.16,355.98,357.6,25511.0,357.0,358.16,355.98,357.6,25511.0
2024-10-18 14:30:00,357.33,357.65,356.2,356.42,8597.0,357.33,357.65,356.2,356.42,8597.0
2024-10-18 15:00:00,356.44,356.49,354.81,355.67,24511.0,356.44,356.49,354.81,355.67,24511.0
2024-10-18 15:30:00,355.68,355.68,352.42,354.52,74527.0,355.68,355.68,352.42,354.52,74527.0
2024-10-21 09:30:00,364.5,367.0,358.39,363.71,116285.0,364.5,367.0,358.39,363.71,116285.0
2024-10-21 10:00:00,363.7,364.33,356.25,356.6,68971.0,363.7,364.33,356.25,356.6,68971.0
2024-10-21 10:30:00,356.5,357.14,354.99,356.33,16560.0,356.5,357.14,354.99,356.33,16560.0
2024-10-21 11:00:00,356.13,356.13,350.98,351.02,39517.0,356.13,356.13,350.98,351.02,39517.0
2024-10-21 11:30:00,350.88,352.74,349.58,349.59,41767.0,350.88,352.74,349.58,349.59,41767.0
2024-10-21 12:00:00,349.59,350.67,347.78,348.18,35279.0,349.59,350.67,347.78,348.18,35279.0
2024-10-21 12:30:00,348.01,349.67,346.3,349.67,32606.0,348.01,349.67,346.3,349.67,32606.0
2024-10-21 13:00:00,349.8,352.03,349.02,349.35,21936.0,349.8,352.03,349.02,349.35,21936.0
2024-10-21 13:30:00,349.3,349.77,348.0,348.25,12169.0,349.3,349.77,348.0,348.25,12169.0
2024-10-21 14:00:00,347.63,348.66,347.0,347.97,11961.0,347.63,348.66,347.0,347.97,11961.0
2024-10-21 14:30:00,347.66,347.66,345.56,346.24,27907.0,347.66,347.66,345.56,346.24,27907.0
2024-10-21 15:00:00,346.76,347.96,346.76,347.69,19339.0,346.76,347.96,346.76,347.69,19339.0
2024-10-21 15:30:00,348.04,349.6,346.66,347.05,70324.0,348.04,349.6,346.66,347.05,70324.0
2024-10-22 09:30:00,345.63,345.63,332.01,335.88,112412.0,345.63,345.63,332.01,335.88,112412.0
2024-10-22 10:00:00,336.41,341.0,336.41,340.14,31567.0,336.41,341.0,336.41,340.14,31567.0
2024-10-22 10:30:00,340.19,341.79,339.56,341.54,16649.0,340.19,341.79,339.56,341.54,16649.0
2024-10-22 11:00:00,341.45,341.58,338.74,339.41,16116.0,341.45,341.58,338.74,339.41,16116.0
2024-10-22 11:30:00,339.28,339.47,338.0,338.14,8859.0,339.28,339.47,338.0,338.14,8859.0
2024-10-22 12:00:00,338.16,340.7,338.16,340.33,12505.0,338.16,340.7,338.16,340.33,12505.0
2024-10-22 12:30:00,340.4,341.7,339.33,339.44,8440.0,340.4,341.7,339.33,339.44,8440.0
2024-10-22 13:00:00,339.78,340.4,339.18,340.13,9046.0,339.78,340.4,339.18,340.13,9046.0
2024-10-22 13:30:00,339.87,340.33,339.43,339.69,4644.0,339.87,340.33,339.43,339.69,4644.0
2024-10-22 14:00:00,339.52,339.59,338.17,339.09,6656.0,339.52,339.59,338.17,339.09,6656.0
2024-10-22 14:30:00,338.87,339.1,337.22,337.57,9010.0,338.87,339.1,337.22,337.57,9010.0
2024-10-22 15:00:00,337.57,338.65,337.4,338.05,7279.0,337.57,338.65,337.4,338.05,7279.0
2024-10-22 15:30:00,338.11,338.82,335.83,336.85,50795.0,338.11,338.82,335.83,336.85,50795.0
2024-10-23 09:30:00,334.45,337.91,331.23,335.84,21415.0,334.45,337.91,331.23,335.84,21415.0
2024-10-23 10:00:00,335.36,335.51,331.58,333.34,25341.0,335.36,335.51,331.58,333.34,25341.0
2024-10-23 10:30:00,333.84,334.9,333.28,334.3,8651.0,333.84,334.9,333.28,334.3,8651.0
2024-10-23 11:00:00,333.24,334.36,331.61,331.67,11470.0,333.24,334.36,331.61,331.67,11470.0
2024-10-23 11:30:00,331.59,333.26,331.2,332.37,5915.0,331.59,333.26,331.2,332.37,5915.0
2024-10-23 12:00:00,332.49,332.8,329.63,329.95,16914.0,332.49,332.8,329.63,329.95,16914.0
2024-10-23 12:30:00,329.94,330.62,329.63,330.03,7131.0,329.94,330.62,329.63,330.03,7131.0
2024-10-23 13:00:00,329.58,329.58,327.12,327.56,11669.0,329.58,329.58,327.12,327.56,11669.0
2024-10-23 13:30:00,327.13,327.36,325.85,327.15,18716.0,327.13,327.36,325.85,327.15,18716.0
2024-10-23 14:00:00,326.72,326.87,325.27,326.48,28641.0,326.72,326.87,325.27,326.48,28641.0
2024-10-23 14:30:00,326.5,326.9,325.45,325.6,29088.0,326.5,326.9,325.45,325.6,29088.0
2024-10-23 15:00:00,325.99,326.34,325.22,326.07,14648.0,325.99,326.34,325.22,326.07,14648.0
2024-10-23 15:30:00,325.9,326.24,325.02,325.73,66773.0,325.9,326.24,325.02,325.73,66773.0
2024-10-24 09:30:00,327.82,330.0,325.01,328.6,22127.0,327.82,330.0,325.01,328.6,22127.0
2024-10-24 10:00:00,328.13,329.0,325.03,328.34,12460.0,328.13,329.0,325.03,328.34,12460.0
2024-10-24 10:30:00,329.0,329.15,327.87,328.85,6425.0,329.0,329.15,327.87,328.85,6425.0
2024-10-24 11:00:00,328.88,328.88,324.78,324.87,12526.0,328.88,328.88,324.78,324.87,12526.0
2024-10-24 11:30:00,324.33,324.33,321.93,322.45,13303.0,324.33,324.33,321.93,322.45,13303.0
2024-10-24 12:00:00,322.46,324.69,322.0,324.66,9139.0,322.46,324.69,322.0,324.66,9139.0
2024-10-24 12:30:00,324.8,325.79,324.51,325.5,8189.0,324.8,325.79,324.51,325.5,8189.0
2024-10-24 13:00:00,325.74,326.66,325.42,325.78,11367.0,325.74,326.66,325.42,325.78,11367.0
2024-10-24 13:30:00,325.75,326.63,325.71,325.85,4696.0,325.75,326.63,325.71,325.85,4696.0
2024-10-24 14:00:00,325.86,328.0,325.36,326.85,6556.0,325.86,328.0,325.36,326.85,6556.0
2024-10-24 14:30:00,326.51,327.0,325.39,326.77,7429.0,326.51,327.0,325.39,326.77,7429.0
2024-10-24 15:00:00,326.77,329.06,326.68,328.91,14852.0,326.77,329.06,326.68,328.91,14852.0
2024-10-24 15:30:00,328.93,328.93,327.14,327.16,40389.0,328.93,328.93,327.14,327.16,40389.0
2024-10-25 09:30:00,329.58,329.94,326.32,328.56,8830.0,329.58,329.94,326.32,328.56,8830.0
2024-10-25 10:00:00,328.12,330.91,327.93,330.71,17447.0,328.12,330.91,327.93,330.71,17447.0
2024-10-25 10:30:00,329.63,330.34,327.61,329.8,5760.0,329.63,330.34,327.61,329.8,5760.0
2024-10-25 11:00:00,330.0,330.6,326.89,326.89,12674.0,330.0,330.6,326.89,326.89,12674.0
2024-10-25 11:30:00,327.33,329.11,326.81,329.11,11463.0,327.33,329.11,326.81,329.11,11463.0
2024-10-25 12:00:00,329.39,331.11,328.53,331.11,7744.0,329.39,331.11,328.53,331.11,7744.0
2024-10-25 12:30:00,330.54,330.54,328.61,328.61,3389.0,330.54,330.54,328.61,328.61,3389.0
2024-10-25 13:00:00,328.73,329.35,327.86,327.86,3590.0,328.73,329.35,327.86,327.86,3590.0
2024-10-25 13:30:00,327.56,329.2,325.75,327.39,20289.0,327.56,329.2,325.75,327.39,20289.0
2024-10-25 14:00:00,327.56,327.79,325.71,327.28,9996.0,327.56,327.79,325.71,327.28,9996.0
2024-10-25 14:30:00,327.01,327.84,326.06,326.06,8269.0,327.01,327.84,326.06,326.06,8269.0
2024-10-25 15:00:00,325.92,326.52,324.68,325.27,19232.0,325.92,326.52,324.68,325.27,19232.0
2024-10-25 15:30:00,325.2,325.99,324.19,325.69,60753.0,325.2,325.99,324.19,325.69,60753.0
2024-10-28 09:30:00,330.52,333.0,327.98,328.16,21821.0,330.52,333.0,327.98,328.16,21821.0
2024-10-28 10:00:00,328.41,331.11,327.23,330.92,8043.0,328.41,331.11,327.23,330.92,8043.0
2024-10-28 10:30:00,331.11,332.06,330.51,330.88,10679.0,331.11,332.06,330.51,330.88,10679.0
2024-10-28 11:00:00,330.48,330.48,328.74,329.03,6550.0,330.48,330.48,328.74,329.03,6550.0
2024-10-28 11:30:00,328.6,329.16,326.17,326.17,11735.0,328.6,329.16,326.17,326.17,11735.0
2024-10-28 12:00:00,326.28,329.62,326.21,328.84,10613.0,326.28,329.62,326.21,328.84,10613.0
2024-10-28 12:30:00,328.59,329.06,328.03,328.57,4770.0,328.59,329.06,328.03,328.57,4770.0
2024-10-28 13:00:00,328.59,328.85,327.89,328.07,8681.0,328.59,328.85,327.89,328.07,8681.0
2024-10-28 13:30:00,328.07,329.27,327.83,327.83,4710.0,328.07,329.27,327.83,327.83,4710.0
2024-10-28 14:00:00,327.48,327.48,325.46,325.63,24023.0,327.48,327.48,325.46,325.63,24023.0
2024-10-28 14:30:00,325.59,326.75,325.01,326.29,13093.0,325.59,326.75,325.01,326.29,13093.0
2024-10-28 15:00:00,326.43,327.37,326.06,326.06,14797.0,326.43,327.37,326.06,326.06,14797.0
2024-10-28 15:30:00,325.85,326.96,324.14,324.46,44020.0,325.85,326.96,324.14,324.46,44020.0
2024-10-29 09:30:00,318.22,318.95,313.08,317.19,48289.0,318.22,318.95,313.08,317.19,48289.0
2024-10-29 10:00:00,317.98,320.73,316.61,318.92,27700.0,317.98,320.73,316.61,318.92,27700.0
2024-10-29 10:30:00,318.62,319.52,315.56,316.03,17952.0,318.62,319.52,315.56,316.03,17952.0
2024-10-29 11:00:00,316.14,317.43,315.33,316.66,16137.0,316.14,317.43,315.33,316.66,16137.0
2024-10-29 11:30:00,316.83,317.51,316.0,316.63,27649.0,316.83,317.51,316.0,316.63,27649.0
2024-10-29 12:00:00,317.14,318.47,316.85,317.07,10476.0,317.14,318.47,316.85,317.07,10476.0
2024-10-29 12:30:00,316.99,318.8,316.99,318.28,20055.0,316.99,318.8,316.99,318.28,20055.0
2024-10-29 13:00:00,318.35,319.39,317.12,317.34,10890.0,318.35,319.39,317.12,317.34,10890.0
2024-10-29 13:30:00,317.28,317.28,315.58,315.93,14021.0,317.28,317.28,315.58,315.93,14021.0
2024-10-29 14:00:00,315.7,316.56,315.56,316.25,20561.0,315.7,316.56,315.56,316.25,20561.0
2024-10-29 14:30:00,316.13,316.66,314.2,314.6,21522.0,316.13,316.66,314.2,314.6,21522.0
2024-10-29 15:00:00,314.7,314.7,313.34,313.64,21738.0,314.7,314.7,313.34,313.64,21738.0
2024-10-29 15:30:00,313.65,314.05,311.52,312.17,121723.0,313.65,314.05,311.52,312.17,121723.0
2024-10-30 09:30:00,311.53,322.6,309.82,321.6,98250.0,311.53,322.6,309.82,321.6,98250.0
2024-10-30 10:00:00,321.6,327.68,321.53,327.05,70975.0,321.6,327.68,321.53,327.05,70975.0
2024-10-30 10:30:00,327.02,327.02,324.18,326.15,38087.0,327.02,327.02,324.18,326.15,38087.0
2024-10-30 11:00:00,326.29,326.65,325.64,326.29,39144.0,326.29,326.65,325.64,326.29,39144.0
2024-10-30 11:30:00,326.42,328.61,326.33,327.79,32650.0,326.42,328.61,326.33,327.79,32650.0
2024-10-30 12:00:00,327.68,329.15,325.88,326.27,11866.0,327.68,329.15,325.88,326.27,11866.0
2024-10-30 12:30:00,325.9,325.9,322.46,324.84,22001.0,325.9,325.9,322.46,324.84,22001.0
2024-10-30 13:00:00,325.1,326.92,324.26,324.79,16689.0,325.1,326.92,324.26,324.79,16689.0
2024-10-30 13:30:00,324.79,325.0,320.44,320.8,22822.0,324.79,325.0,320.44,320.8,22822.0
2024-10-30 14:00:00,320.81,323.0,320.46,322.8,11011.0,320.81,323.0,320.46,322.8,11011.0
2024-10-30 14:30:00,322.37,322.53,320.0,320.74,19095.0,322.37,322.53,320.0,320.74,19095.0
2024-10-30 15:00:00,320.74,321.67,320.0,321.44,13783.0,320.74,321.67,320.0,321.44,13783.0
2024-10-30 15:30:00,321.37,321.65,320.14,321.32,63495.0,321.37,321.65,320.14,321.32,63495.0
2024-10-31 09:30:00,318.84,321.4,317.1,317.49,20925.0,318.84,321.4,317.1,317.49,20925.0
2024-10-31 10:00:00,317.54,321.11,316.33,317.84,26658.0,317.54,321.11,316.33,317.84,26658.0
2024-10-31 10:30:00,317.71,319.59,315.0,315.0,8949.0,317.71,319.59,315.0,315.0,8949.0
2024-10-31 11:00:00,315.0,316.4,313.82,315.74,19307.0,315.0,316.4,313.82,315.74,19307.0
2024-10-31 11:30:00,315.61,315.65,314.54,314.99,3712.0,315.61,315.65,314.54,314.99,3712.0
2024-10-31 12:00:00,315.58,318.57,315.0,318.27,10547.0,315.58,318.57,315.0,318.27,10547.0
2024-10-31 12:30:00,318.27,318.27,316.5,317.31,4563.0,318.27,318.27,316.5,317.31,4563.0
2024-10-31 13:00:00,318.12,318.97,317.99,318.47,2899.0,318.12,318.97,317.99,318.47,2899.0
2024-10-31 13:30:00,318.25,320.09,318.13,319.3,6011.0,318.25,320.09,318.13,319.3,6011.0
2024-10-31 14:00:00,319.31,319.96,318.52,319.49,11006.0,319.31,319.96,318.52,319.49,11006.0
2024-10-31 14:30:00,319.65,320.13,318.29,319.26,13325.0,319.65,320.13,318.29,319.26,13325.0
2024-10-31 15:00:00,319.19,320.37,318.86,319.38,8939.0,319.19,320.37,318.86,319.38,8939.0
2024-10-31 15:30:00,319.38,320.14,317.33,318.08,62035.0,319.38,320.14,317.33,318.08,62035.0
2024-11-01 09:30:00,318.79,324.76,316.51,317.02,23697.0,318.79,324.76,316.51,317.02,23697.0
2024-11-01 10:00:00,317.22,318.77,313.59,318.5,31797.0,317.22,318.77,313.59,318.5,31797.0
2024-11-01 10:30:00,319.0,321.0,318.54,320.55,15537.0,319.0,321.0,318.54,320.55,15537.0
2024-11-01 11:00:00,320.54,321.0,315.93,317.87,18582.0,320.54,321.0,315.93,317.87,18582.0
2024-11-01 11:30:00,317.86,318.23,316.04,316.55,13796.0,317.86,318.23,316.04,316.55,13796.0
2024-11-01 12:00:00,316.81,317.58,316.68,316.75,8119.0,316.81,317.58,316.68,316.75,8119.0
2024-11-01 12:30:00,316.81,317.28,314.81,316.13,13151.0,316.81,317.28,314.81,316.13,13151.0
2024-11-01 13:00:00,315.9,319.64,315.9,319.63,15498.0,315.9,319.64,315.9,319.63,15498.0
2024-11-01 13:30:00,319.62,319.62,316.76,317.5,9644.0,319.62,319.62,316.76,317.5,9644.0
2024-11-01 14:00:00,317.74,317.98,316.12,317.0,14867.0,317.74,317.98,316.12,317.0,14867.0
2024-11-01 14:30:00,317.08,318.94,316.83,318.86,13859.0,317.08,318.94,316.83,318.86,13859.0
2024-11-01 15:00:00,318.97,320.55,318.22,319.07,25390.0,318.97,320.55,318.22,319.07,25390.0
2024-11-01 15:30:00,318.97,323.39,318.63,322.72,83010.0,318.97,323.39,318.63,322.72,83010.0
2024-11-04 09:30:00,321.68,330.0,321.16,329.06,56711.0,321.68,330.0,321.16,329.06,56711.0
2024-11-04 10:00:00,328.8,330.78,326.56,329.72,76504.0,328.8,330.78,326.56,329.72,76504.0
2024-11-04 10:30:00,330.0,330.01,325.88,325.88,47142.0,330.0,330.01,325.88,325.88,47142.0
2024-11-04 11:00:00,325.79,327.48,325.09,326.21,26578.0,325.79,327.48,325.09,326.21,26578.0
2024-11-04 11:30:00,325.89,327.74,324.54,327.74,23677.0,325.89,327.74,324.54,327.74,23677.0
2024-11-04 12:00:00,328.43,329.63,326.68,328.98,16672.0,328.43,329.63,326.68,328.98,16672.0
2024-11-04 12:30:00,329.0,329.45,328.0,329.0,6186.0,329.0,329.45,328.0,329.0,6186.0
2024-11-04 13:00:00,328.58,329.05,327.28,328.35,8813.0,328.58,329.05,327.28,328.35,8813.0
2024-11-04 13:30:00,328.29,330.0,328.28,329.52,8266.0,328.29,330.0,328.28,329.52,8266.0
2024-11-04 14:00:00,329.26,330.12,328.67,328.9,23562.0,329.26,330.12,328.67,328.9,23562.0
2024-11-04 14:30:00,329.12,330.99,329.12,329.85,15338.0,329.12,330.99,329.12,329.85,15338.0
2024-11-04 15:00:00,329.75,330.13,329.06,329.63,10521.0,329.75,330.13,329.06,329.63,10521.0
2024-11-04 15:30:00,329.63,330.0,327.82,329.39,59887.0,329.63,330.0,327.82,329.39,59887.0
2024-11-05 09:30:00,326.22,329.35,323.84,326.27,35127.0,326.22,329.35,323.84,326.27,35127.0
2024-11-05 10:00:00,325.96,327.63,323.68,323.68,38741.0,325.96,327.63,323.68,323.68,38741.0
2024-11-05 10:30:00,324.21,324.29,320.42,322.18,26734.0,324.21,324.29,320.42,322.18,26734.0
2024-11-05 11:00:00,322.01,324.61,321.49,323.46,18309.0,322.01,324.61,321.49,323.46,18309.0
2024-11-05 11:30:00,323.82,328.21,323.82,327.34,6902.0,323.82,328.21,323.82,327.34,6902.0
2024-11-05 12:00:00,327.01,328.42,326.6,327.36,6059.0,327.01,328.42,326.6,327.36,6059.0
2024-11-05 12:30:00,327.71,329.59,327.71,328.01,9738.0,327.71,329.59,327.71,328.01,9738.0
2024-11-05 13:00:00,328.02,330.01,328.0,329.1,16310.0,328.02,330.01,328.0,329.1,16310.0
2024-11-05 13:30:00,329.02,331.03,328.89,330.69,7300.0,329.02,331.03,328.89,330.69,7300.0
2024-11-05 14:00:00,330.66,331.11,330.54,330.71,4508.0,330.66,331.11,330.54,330.71,4508.0
2024-11-05 14:30:00,330.68,332.68,330.59,330.61,10545.0,330.68,332.68,330.59,330.61,10545.0
2024-11-05 15:00:00,329.9,332.23,329.3,331.89,11936.0,329.9,332.23,329.3,331.89,11936.0
2024-11-05 15:30:00,331.95,333.0,331.83,332.12,64990.0,331.95,333.0,331.83,332.12,64990.0
2024-11-06 09:30:00,315.32,315.72,301.0,307.69,228491.0,315.32,315.72,301.0,307.69,228491.0
2024-11-06 10:00:00,308.39,320.94,307.28,319.82,111147.0,308.39,320.94,307.28,319.82,111147.0
2024-11-06 10:30:00,318.8,319.82,310.71,311.78,69431.0,318.8,319.82,310.71,311.78,69431.0
2024-11-06 11:00:00,312.07,313.4,309.08,311.86,51526.0,312.07,313.4,309.08,311.86,51526.0
2024-11-06 11:30:00,312.72,316.2,312.53,316.19,21389.0,312.72,316.2,312.53,316.19,21389.0
2024-11-06 12:00:00,316.03,318.55,314.75,316.94,23935.0,316.03,318.55,314.75,316.94,23935.0
2024-11-06 12:30:00,316.58,318.75,313.64,315.02,26019.0,316.58,318.75,313.64,315.02,26019.0
2024-11-06 13:00:00,315.18,316.57,313.95,314.31,15635.0,315.18,316.57,313.95,314.31,15635.0
2024-11-06 13:30:00,315.37,319.0,315.01,318.41,33388.0,315.37,319.0,315.01,318.41,33388.0
2024-11-06 14:00:00,317.9,320.09,317.88,319.25,38149.0,317.9,320.09,317.88,319.25,38149.0
2024-11-06 14:30:00,319.08,321.74,319.08,319.15,24913.0,319.08,321.74,319.08,319.15,24913.0
2024-11-06 15:00:00,319.42,322.12,319.24,321.38,40304.0,319.42,322.12,319.24,321.38,40304.0
2024-11-06 15:30:00,320.91,323.77,320.91,323.63,76277.0,320.91,323.77,320.91,323.63,76277.0
2024-11-07 09:30:00,322.99,330.21,321.0,328.96,91158.0,322.99,330.21,321.0,328.96,91158.0
2024-11-07 10:00:00,328.94,332.87,328.0,332.87,24183.0,328.94,332.87,328.0,332.87,24183.0
2024-11-07 10:30:00,332.67,338.95,332.53,338.91,42760.0,332.67,338.95,332.53,338.91,42760.0
2024-11-07 11:00:00,338.91,339.62,335.64,335.92,35844.0,338.91,339.62,335.64,335.92,35844.0
2024-11-07 11:30:00,335.58,336.31,332.6,334.34,30920.0,335.58,336.31,332.6,334.34,30920.0
2024-11-07 12:00:00,335.66,339.39,335.33,337.99,13386.0,335.66,339.39,335.33,337.99,13386.0
2024-11-07 12:30:00,338.03,340.79,337.06,338.96,28949.0,338.03,340.79,337.06,338.96,28949.0
2024-11-07 13:00:00,338.96,339.76,337.53,337.53,10180.0,338.96,339.76,337.53,337.53,10180.0
2024-11-07 13:30:00,337.25,337.25,333.5,334.3,16128.0,337.25,337.25,333.5,334.3,16128.0
2024-11-07 14:00:00,334.3,335.23,330.87,332.24,23976.0,334.3,335.23,330.87,332.24,23976.0
2024-11-07 14:30:00,332.18,334.77,331.01,333.29,13933.0,332.18,334.77,331.01,333.29,13933.0
2024-11-07 15:00:00,333.29,335.95,331.07,333.96,58471.0,333.29,335.95,331.07,333.96,58471.0
2024-11-07 15:30:00,334.02,334.86,332.56,333.54,49974.0,334.02,334.86,332.56,333.54,49974.0
2024-11-08 09:30:00,336.48,336.48,328.37,329.19,19929.0,336.48,336.48,328.37,329.19,19929.0
2024-11-08 10:00:00,328.84,336.55,328.08,336.32,11606.0,328.84,336.55,328.08,336.32,11606.0
2024-11-08 10:30:00,336.12,338.82,332.83,333.03,16970.0,336.12,338.82,332.83,333.03,16970.0
2024-11-08 11:00:00,332.95,334.26,332.66,333.21,6997.0,332.95,334.26,332.66,333.21,6997.0
2024-11-08 11:30:00,333.21,333.25,330.59,330.99,13273.0,333.21,333.25,330.59,330.99,13273.0
2024-11-08 12:00:00,331.0,331.0,324.34,324.8,35211.0,331.0,331.0,324.34,324.8,35211.0
2024-11-08 12:30:00,324.69,328.03,324.05,327.97,21585.0,324.69,328.03,324.05,327.97,21585.0
2024-11-08 13:00:00,327.61,330.23,327.25,329.43,8883.0,327.61,330.23,327.25,329.43,8883.0
2024-11-08 13:30:00,329.17,330.88,328.73,329.88,24733.0,329.17,330.88,328.73,329.88,24733.0
2024-11-08 14:00:00,329.8,333.14,329.29,331.81,29411.0,329.8,333.14,329.29,331.81,29411.0
2024-11-08 14:30:00,331.81,332.82,330.0,330.41,21230.0,331.81,332.82,330.0,330.41,21230.0
2024-11-08 15:00:00,330.11,332.19,329.84,331.1,11755.0,330.11,332.19,329.84,331.1,11755.0
2024-11-08 15:30:00,330.89,333.37,330.36,333.36,50491.0,330.89,333.37,330.36,333.36,50491.0
2024-11-11 09:30:00,336.07,337.98,334.09,334.86,27794.0,336.07,337.98,334.09,334.86,27794.0
2024-11-11 10:00:00,334.94,338.0,334.24,336.99,15150.0,334.94,338.0,334.24,336.99,15150.0
2024-11-11 10:30:00,336.92,337.47,335.15,335.68,12881.0,336.92,337.47,335.15,335.68,12881.0
2024-11-11 11:00:00,336.4,336.92,334.73,335.96,9111.0,336.4,336.92,334.73,335.96,9111.0
2024-11-11 11:30:00,336.22,337.0,335.14,336.68,5480.0,336.22,337.0,335.14,336.68,5480.0
2024-11-11 12:00:00,336.44,336.8,333.36,334.35,13116.0,336.44,336.8,333.36,334.35,13116.0
2024-11-11 12:30:00,334.04,334.94,333.34,334.44,18145.0,334.04,334.94,333.34,334.44,18145.0
2024-11-11 13:00:00,334.08,334.08,331.9,333.21,15546.0,334.08,334.08,331.9,333.21,15546.0
2024-11-11 13:30:00,332.79,333.93,331.78,333.43,10206.0,332.79,333.93,331.78,333.43,10206.0
2024-11-11 14:00:00,333.41,334.64,332.82,332.82,8396.0,333.41,334.64,332.82,332.82,8396.0
2024-11-11 14:30:00,332.3,332.66,330.59,330.59,29870.0,332.3,332.66,330.59,330.59,29870.0
2024-11-11 15:00:00,330.12,331.52,329.5,331.39,16552.0,330.12,331.52,329.5,331.39,16552.0
2024-11-11 15:30:00,331.19,331.71,328.43,329.83,43777.0,331.19,331.71,328.43,329.83,43777.0
2024-11-12 09:30:00,328.16,336.11,327.13,333.28,18032.0,328.16,336.11,327.13,333.28,18032.0
2024-11-12 10:00:00,333.72,334.47,331.44,332.07,15178.0,333.72,334.47,331.44,332.07,15178.0
2024-11-12 10:30:00,331.76,335.87,331.76,333.71,17014.0,331.76,335.87,331.76,333.71,17014.0
2024-11-12 11:00:00,334.0,334.19,332.49,333.55,9678.0,334.0,334.19,332.49,333.55,9678.0
2024-11-12 11:30:00,334.0,335.3,332.12,332.52,7016.0,334.0,335.3,332.12,332.52,7016.0
2024-11-12 12:00:00,332.52,333.66,332.51,333.31,3760.0,332.52,333.66,332.51,333.31,3760.0
2024-11-12 12:30:00,333.45,333.91,330.3,330.67,5757.0,333.45,333.91,330.3,330.67,5757.0
2024-11-12 13:00:00,330.67,333.43,330.67,332.31,8856.0,330.67,333.43,330.67,332.31,8856.0
2024-11-12 13:30:00,331.66,332.51,330.93,331.09,8468.0,331.66,332.51,330.93,331.09,8468.0
2024-11-12 14:00:00,331.06,333.0,331.0,332.13,18336.0,331.06,333.0,331.0,332.13,18336.0
2024-11-12 14:30:00,332.13,334.72,332.13,334.72,7273.0,332.13,334.72,332.13,334.72,7273.0
2024-11-12 15:00:00,334.66,334.83,333.0,333.25,5817.0,334.66,334.83,333.0,333.25,5817.0
2024-11-12 15:30:00,333.5,335.2,333.11,333.51,45858.0,333.5,335.2,333.11,333.51,45858.0
2024-11-13 09:30:00,328.6,333.33,326.83,328.75,55854.0,328.6,333.33,326.83,328.75,55854.0
2024-11-13 10:00:00,328.75,328.75,323.36,324.96,48547.0,328.75,328.75,323.36,324.96,48547.0
2024-11-13 10:30:00,324.88,326.34,322.6,325.03,26659.0,324.88,326.34,322.6,325.03,26659.0
2024-11-13 11:00:00,324.69,326.98,324.68,326.7,11593.0,324.69,326.98,324.68,326.7,11593.0
2024-11-13 11:30:00,327.06,327.73,326.54,326.9,5996.0,327.06,327.73,326.54,326.9,5996.0
2024-11-13 12:00:00,326.85,328.16,325.72,325.88,12437.0,326.85,328.16,325.72,325.88,12437.0
2024-11-13 12:30:00,325.38,327.16,325.38,326.89,5316.0,325.38,327.16,325.38,326.89,5316.0
2024-11-13 13:00:00,327.09,329.68,326.58,328.95,14898.0,327.09,329.68,326.58,328.95,14898.0
2024-11-13 13:30:00,328.96,329.36,326.1,326.1,6173.0,328.96,329.36,326.1,326.1,6173.0
2024-11-13 14:00:00,326.52,328.34,326.25,326.29,7845.0,326.52,328.34,326.25,326.29,7845.0
2024-11-13 14:30:00,325.45,326.08,324.28,324.33,45889.0,325.45,326.08,324.28,324.33,45889.0
2024-11-13 15:00:00,323.87,325.61,323.43,324.79,16769.0,323.87,325.61,323.43,324.79,16769.0
2024-11-13 15:30:00,324.58,326.71,324.22,326.7,64201.0,324.58,326.71,324.22,326.7,64201.0
2024-11-14 09:30:00,327.32,329.09,322.2,322.96,24158.0,327.32,329.09,322.2,322.96,24158.0
2024-11-14 10:00:00,322.33,328.25,322.19,326.28,22270.0,322.33,328.25,322.19,326.28,22270.0
2024-11-14 10:30:00,325.5,329.0,325.5,328.0,13296.0,325.5,329.0,325.5,328.0,13296.0
2024-11-14 11:00:00,326.96,328.54,326.32,327.0,8292.0,326.96,328.54,326.32,327.0,8292.0
2024-11-14 11:30:00,327.03,328.58,325.98,326.88,17054.0,327.03,328.58,325.98,326.88,17054.0
2024-11-14 12:00:00,326.34,327.42,325.71,326.35,3966.0,326.34,327.42,325.71,326.35,3966.0
2024-11-14 12:30:00,326.55,327.56,326.3,326.59,5943.0,326.55,327.56,326.3,326.59,5943.0
2024-11-14 13:00:00,326.86,326.86,324.79,324.79,6399.0,326.86,326.86,324.79,324.79,6399.0
2024-11-14 13:30:00,324.63,325.55,324.61,324.84,5600.0,324.63,325.55,324.61,324.84,5600.0
2024-11-14 14:00:00,325.04,326.29,325.04,326.23,3926.0,325.04,326.29,325.04,326.23,3926.0
2024-11-14 14:30:00,326.65,329.15,326.65,328.58,10136.0,326.65,329.15,326.65,328.58,10136.0
2024-11-14 15:00:00,328.36,328.36,323.0,323.98,18754.0,328.36,328.36,323.0,323.98,18754.0
2024-11-14 15:30:00,323.91,324.04,321.5,323.0,51413.0,323.91,324.04,321.5,323.0,51413.0
2024-11-15 09:30:00,319.6,320.97,315.62,318.81,28222.0,319.6,320.97,315.62,318.81,28222.0
2024-11-15 10:00:00,318.1,318.1,313.06,314.41,15292.0,318.1,318.1,313.06,314.41,15292.0
2024-11-15 10:30:00,313.5,315.88,312.0,315.44,14978.0,313.5,315.88,312.0,315.44,14978.0
2024-11-15 11:00:00,314.99,318.37,314.98,318.03,7318.0,314.99,318.37,314.98,318.03,7318.0
2024-11-15 11:30:00,318.07,318.65,316.98,317.41,8844.0,318.07,318.65,316.98,317.41,8844.0
2024-11-15 12:00:00,317.66,317.93,316.3,317.11,4452.0,317.66,317.93,316.3,317.11,4452.0
2024-11-15 12:30:00,317.28,317.35,316.13,316.86,3625.0,317.28,317.35,316.13,316.86,3625.0
2024-11-15 13:00:00,316.29,316.93,315.42,316.03,5827.0,316.29,316.93,315.42,316.03,5827.0
2024-11-15 13:30:00,315.83,315.94,315.31,315.67,6579.0,315.83,315.94,315.31,315.67,6579.0
2024-11-15 14:00:00,315.99,316.55,314.2,314.2,12860.0,315.99,316.55,314.2,314.2,12860.0
2024-11-15 14:30:00,313.95,315.28,313.79,315.28,13728.0,313.95,315.28,313.79,315.28,13728.0
2024-11-15 15:00:00,315.4,316.49,314.21,316.0,15831.0,315.4,316.49,314.21,316.0,15831.0
2024-11-15 15:30:00,316.04,317.38,314.63,315.47,51773.0,316.04,317.38,314.63,315.47,51773.0
2024-11-18 09:30:00,317.01,318.0,313.76,314.41,18454.0,317.01,318.0,313.76,314.41,18454.0
2024-11-18 10:00:00,314.28,316.21,314.05,315.87,9056.0,314.28,316.21,314.05,315.87,9056.0
2024-11-18 10:30:00,315.96,316.31,314.8,315.0,6111.0,315.96,316.31,314.8,315.0,6111.0
2024-11-18 11:00:00,315.3,317.49,314.65,317.35,11471.0,315.3,317.49,314.65,317.35,11471.0
2024-11-18 11:30:00,317.64,317.74,315.7,317.02,6275.0,317.64,317.74,315.7,317.02,6275.0
2024-11-18 12:00:00,317.04,317.85,316.45,317.85,3385.0,317.04,317.85,316.45,317.85,3385.0
2024-11-18 12:30:00,317.82,318.47,315.75,316.46,8341.0,317.82,318.47,315.75,316.46,8341.0
2024-11-18 13:00:00,316.31,316.95,315.75,316.65,13712.0,316.31,316.95,315.75,316.65,13712.0
2024-11-18 13:30:00,316.68,317.29,315.46,317.29,13650.0,316.68,317.29,315.46,317.29,13650.0
2024-11-18 14:00:00,317.19,317.29,315.72,315.84,6851.0,317.19,317.29,315.72,315.84,6851.0
2024-11-18 14:30:00,316.06,316.9,315.5,316.4,10541.0,316.06,316.9,315.5,316.4,10541.0
2024-11-18 15:00:00,316.68,318.81,316.42,318.57,11643.0,316.68,318.81,316.42,318.57,11643.0
2024-11-18 15:30:00,318.46,319.27,317.9,318.88,40909.0,318.46,319.27,317.9,318.88,40909.0
2024-11-19 09:30:00,313.96,316.61,313.0,314.41,17692.0,313.96,316.61,313.0,314.41,17692.0
2024-11-19 10:00:00,314.15,318.46,313.37,318.4,9142.0,314.15,318.46,313.37,318.4,9142.0
2024-11-19 10:30:00,317.16,320.63,317.16,318.1,12528.0,317.16,320.63,317.16,318.1,12528.0
2024-11-19 11:00:00,317.97,319.47,317.64,319.27,4928.0,317.97,319.47,317.64,319.27,4928.0
2024-11-19 11:30:00,319.32,320.43,318.89,320.01,10527.0,319.32,320.43,318.89,320.01,10527.0
2024-11-19 12:00:00,319.6,319.6,318.47,319.55,4919.0,319.6,319.6,318.47,319.55,4919.0
2024-11-19 12:30:00,319.46,319.68,318.58,319.07,7432.0,319.46,319.68,318.58,319.07,7432.0
2024-11-19 13:00:00,318.66,318.77,317.42,318.53,5925.0,318.66,318.77,317.42,318.53,5925.0
2024-11-19 13:30:00,318.54,320.91,318.03,320.68,16798.0,318.54,320.91,318.03,320.68,16798.0
2024-11-19 14:00:00,320.92,322.3,320.16,321.68,10053.0,320.92,322.3,320.16,321.68,10053.0
2024-11-19 14:30:00,322.02,322.09,320.9,321.07,9962.0,322.02,322.09,320.9,321.07,9962.0
2024-11-19 15:00:00,321.05,323.3,320.57,323.28,17055.0,321.05,323.3,320.57,323.28,17055.0
2024-11-19 15:30:00,323.28,324.01,322.55,323.68,55043.0,323.28,324.01,322.55,323.68,55043.0
2024-11-20 09:30:00,339.45,341.63,326.0,337.65,54486.0,339.45,341.63,326.0,337.65,54486.0
2024-11-20 10:00:00,337.59,340.95,332.01,339.69,59732.0,337.59,340.95,332.01,339.69,59732.0
2024-11-20 10:30:00,339.92,346.03,339.75,344.6,59265.0,339.92,346.03,339.75,344.6,59265.0
2024-11-20 11:00:00,344.03,344.46,339.02,339.02,46411.0,344.03,344.46,339.02,339.02,46411.0
2024-11-20 11:30:00,338.48,340.0,337.81,339.29,14656.0,338.48,340.0,337.81,339.29,14656.0
2024-11-20 12:00:00,338.89,339.62,334.55,338.02,33619.0,338.89,339.62,334.55,338.02,33619.0
2024-11-20 12:30:00,338.02,340.0,337.17,337.17,7011.0,338.02,340.0,337.17,337.17,7011.0
2024-11-20 13:00:00,337.02,337.1,335.35,335.36,14208.0,337.02,337.1,335.35,335.36,14208.0
2024-11-20 13:30:00,335.35,336.28,334.82,336.28,10147.0,335.35,336.28,334.82,336.28,10147.0
2024-11-20 14:00:00,336.2,336.76,332.4,334.15,9976.0,336.2,336.76,332.4,334.15,9976.0
2024-11-20 14:30:00,334.66,335.03,332.85,333.42,12627.0,334.66,335.03,332.85,333.42,12627.0
2024-11-20 15:00:00,333.33,334.99,332.51,333.14,19938.0,333.33,334.99,332.51,333.14,19938.0
2024-11-20 15:30:00,333.22,337.01,332.37,336.98,61342.0,333.22,337.01,332.37,336.98,61342.0
2024-11-21 09:30:00,340.0,340.79,335.65,339.41,24829.0,340.0,340.79,335.65,339.41,24829.0
2024-11-21 10:00:00,338.98,342.58,337.15,337.78,15732.0,338.98,342.58,337.15,337.78,15732.0
2024-11-21 10:30:00,338.14,345.15,338.14,343.87,25089.0,338.14,345.15,338.14,343.87,25089.0
2024-11-21 11:00:00,343.9,344.92,342.19,343.99,15930.0,343.9,344.92,342.19,343.99,15930.0
2024-11-21 11:30:00,344.36,345.09,343.45,344.72,15256.0,344.36,345.09,343.45,344.72,15256.0
2024-11-21 12:00:00,344.73,345.5,343.98,345.16,9387.0,344.73,345.5,343.98,345.16,9387.0
2024-11-21 12:30:00,345.08,345.28,343.83,343.83,9153.0,345.08,345.28,343.83,343.83,9153.0
2024-11-21 13:00:00,343.74,344.52,343.74,344.48,3172.0,343.74,344.52,343.74,344.48,3172.0
2024-11-21 13:30:00,344.87,344.94,343.82,344.66,6672.0,344.87,344.94,343.82,344.66,6672.0
2024-11-21 14:00:00,344.64,345.0,344.11,345.0,9575.0,344.64,345.0,344.11,345.0,9575.0
2024-11-21 14:30:00,344.78,345.5,343.87,344.24,11544.0,344.78,345.5,343.87,344.24,11544.0
2024-11-21 15:00:00,344.25,345.5,344.24,344.26,13709.0,344.25,345.5,344.24,344.26,13709.0
2024-11-21 15:30:00,344.74,345.0,343.08,344.96,55498.0,344.74,345.0,343.08,344.96,55498.0
2024-11-22 09:30:00,352.54,357.95,351.46,356.12,60044.0,352.54,357.95,351.46,356.12,60044.0
2024-11-22 10:00:00,356.06,360.5,354.87,357.7,67364.0,356.06,360.5,354.87,357.7,67364.0
2024-11-22 10:30:00,357.7,364.57,357.62,364.57,39193.0,357.7,364.57,357.62,364.57,39193.0
2024-11-22 11:00:00,364.18,367.24,363.51,367.23,37707.0,364.18,367.24,363.51,367.23,37707.0
2024-11-22 11:30:00,367.04,369.0,364.65,368.44,42923.0,367.04,369.0,364.65,368.44,42923.0
2024-11-22 12:00:00,368.44,370.0,368.0,368.7,26816.0,368.44,370.0,368.0,368.7,26816.0
2024-11-22 12:30:00,368.64,368.64,366.17,366.56,12137.0,368.64,368.64,366.17,366.56,12137.0
2024-11-22 13:00:00,366.61,367.69,366.61,367.5,5787.0,366.61,367.69,366.61,367.5,5787.0
2024-11-22 13:30:00,367.43,370.78,367.35,370.61,14468.0,367.43,370.78,367.35,370.61,14468.0
2024-11-22 14:00:00,370.46,370.97,369.26,370.17,27059.0,370.46,370.97,369.26,370.17,27059.0
2024-11-22 14:30:00,370.44,370.45,368.49,369.34,10694.0,370.44,370.45,368.49,369.34,10694.0
2024-11-22 15:00:00,369.0,369.89,367.37,368.0,25376.0,369.0,369.89,367.37,368.0,25376.0
2024-11-22 15:30:00,367.99,369.47,366.69,367.96,80585.0,367.99,369.47,366.69,367.96,80585.0
2024-11-25 09:30:00,375.67,383.71,375.67,382.99,62512.0,375.67,383.71,375.67,382.99,62512.0
2024-11-25 10:00:00,382.24,388.83,381.11,388.11,56861.0,382.24,388.83,381.11,388.11,56861.0
2024-11-25 10:30:00,388.69,398.22,388.69,397.5,94422.0,388.69,398.22,388.69,397.5,94422.0
2024-11-25 11:00:00,397.49,398.09,392.65,393.56,63479.0,397.49,398.09,392.65,393.56,63479.0
2024-11-25 11:30:00,393.56,394.15,390.11,390.9,24309.0,393.56,394.15,390.11,390.9,24309.0
2024-11-25 12:00:00,390.72,392.55,386.78,386.9,18610.0,390.72,392.55,386.78,386.9,18610.0
2024-11-25 12:30:00,387.15,388.52,385.15,388.52,28625.0,387.15,388.52,385.15,388.52,28625.0
2024-11-25 13:00:00,388.58,391.08,388.57,391.0,15184.0,388.58,391.08,388.57,391.0,15184.0
2024-11-25 13:30:00,391.0,392.71,390.52,391.68,24032.0,391.0,392.71,390.52,391.68,24032.0
2024-11-25 14:00:00,391.89,393.78,390.0,391.29,21346.0,391.89,393.78,390.0,391.29,21346.0
2024-11-25 14:30:00,391.45,392.0,390.07,390.85,17492.0,391.45,392.0,390.07,390.85,17492.0
2024-11-25 15:00:00,390.46,392.4,389.75,392.0,29256.0,390.46,392.4,389.75,392.0,29256.0
2024-11-25 15:30:00,391.87,391.92,387.14,388.48,93874.0,391.87,391.92,387.14,388.48,93874.0
2024-11-26 09:30:00,381.4,386.97,379.0,381.43,60102.0,381.4,386.97,379.0,381.43,60102.0
2024-11-26 10:00:00,381.17,382.37,378.09,382.15,31903.0,381.17,382.37,378.09,382.15,31903.0
2024-11-26 10:30:00,383.0,386.65,381.96,385.68,30676.0,383.0,386.65,381.96,385.68,30676.0
2024-11-26 11:00:00,385.68,389.0,385.47,387.63,13097.0,385.68,389.0,385.47,387.63,13097.0
2024-11-26 11:30:00,387.38,389.45,386.41,388.21,13833.0,387.38,389.45,386.41,388.21,13833.0
2024-11-26 12:00:00,387.92,387.92,385.12,387.32,6390.0,387.92,387.92,385.12,387.32,6390.0
2024-11-26 12:30:00,387.32,389.38,387.32,388.48,5706.0,387.32,389.38,387.32,388.48,5706.0
2024-11-26 13:00:00,388.48,388.48,385.84,386.17,5918.0,388.48,388.48,385.84,386.17,5918.0
2024-11-26 13:30:00,386.37,388.18,386.03,386.55,6188.0,386.37,388.18,386.03,386.55,6188.0
2024-11-26 14:00:00,386.55,387.05,385.72,386.1,7502.0,386.55,387.05,385.72,386.1,7502.0
2024-11-26 14:30:00,385.92,386.52,384.66,384.66,9794.0,385.92,386.52,384.66,384.66,9794.0
2024-11-26 15:00:00,384.62,385.97,384.05,384.05,13606.0,384.62,385.97,384.05,384.05,13606.0
2024-11-26 15:30:00,383.79,387.42,383.26,385.73,47638.0,383.79,387.42,383.26,385.73,47638.0
2024-11-27 09:30:00,389.79,392.0,387.19,387.47,13093.0,389.79,392.0,387.19,387.47,13093.0
2024-11-27 10:00:00,387.07,388.01,384.17,385.54,16744.0,387.07,388.01,384.17,385.54,16744.0
2024-11-27 10:30:00,385.54,386.76,384.78,386.36,6629.0,385.54,386.76,384.78,386.36,6629.0
2024-11-27 11:00:00,385.79,388.12,385.01,385.03,7338.0,385.79,388.12,385.01,385.03,7338.0
2024-11-27 11:30:00,384.8,384.8,382.93,383.18,7986.0,384.8,384.8,382.93,383.18,7986.0
2024-11-27 12:00:00,383.07,384.38,382.85,384.16,5737.0,383.07,384.38,382.85,384.16,5737.0
2024-11-27 12:30:00,384.61,385.64,383.51,385.15,9653.0,384.61,385.64,383.51,385.15,9653.0
2024-11-27 13:00:00,384.96,386.07,384.34,384.42,6934.0,384.96,386.07,384.34,384.42,6934.0
2024-11-27 13:30:00,384.29,385.71,383.87,385.27,4251.0,384.29,385.71,383.87,385.27,4251.0
2024-11-27 14:00:00,385.28,386.08,385.04,385.68,6255.0,385.28,386.08,385.04,385.68,6255.0
2024-11-27 14:30:00,385.55,387.63,385.17,387.59,8746.0,385.55,387.63,385.17,387.59,8746.0
2024-11-27 15:00:00,387.18,388.59,386.58,387.91,8056.0,387.18,388.59,386.58,387.91,8056.0
2024-11-27 15:30:00,388.44,389.0,386.19,386.34,43144.0,388.44,389.0,386.19,386.34,43144.0
2024-11-29 09:30:00,387.76,391.77,385.0,387.94,15371.0,387.76,391.77,385.0,387.94,15371.0
2024-11-29 10:00:00,387.32,388.77,386.15,387.16,9327.0,387.32,388.77,386.15,387.16,9327.0
2024-11-29 10:30:00,387.95,388.74,386.86,386.99,17800.0,387.95,388.74,386.86,386.99,17800.0
2024-11-29 11:00:00,387.42,388.7,386.73,387.23,7312.0,387.42,388.7,386.73,387.23,7312.0
2024-11-29 11:30:00,387.56,387.56,384.88,385.27,4964.0,387.56,387.56,384.88,385.27,4964.0
2024-11-29 12:00:00,385.04,386.46,385.0,385.27,8709.0,385.04,386.46,385.0,385.27,8709.0
2024-11-29 12:30:00,385.83,387.45,385.26,385.74,24131.0,385.83,387.45,385.26,385.74,24131.0
2024-12-02 09:30:00,386.5,387.03,381.0,381.5,23568.0,386.5,387.03,381.0,381.5,23568.0
2024-12-02 10:00:00,381.96,386.0,381.49,385.65,20116.0,381.96,386.0,381.49,385.65,20116.0
2024-12-02 10:30:00,385.55,387.32,384.31,387.3,15366.0,385.55,387.32,384.31,387.3,15366.0
2024-12-02 11:00:00,387.31,387.88,384.65,385.95,11812.0,387.31,387.88,384.65,385.95,11812.0
2024-12-02 11:30:00,386.4,387.73,385.99,386.49,5464.0,386.4,387.73,385.99,386.49,5464.0
2024-12-02 12:00:00,386.5,387.34,385.12,385.72,6101.0,386.5,387.34,385.12,385.72,6101.0
2024-12-02 12:30:00,384.8,386.04,384.16,385.7,7215.0,384.8,386.04,384.16,385.7,7215.0
2024-12-02 13:00:00,385.76,386.0,384.07,384.15,10755.0,385.76,386.0,384.07,384.15,10755.0
2024-12-02 13:30:00,384.16,385.08,383.72,384.34,10762.0,384.16,385.08,383.72,384.34,10762.0
2024-12-02 14:00:00,383.9,384.58,381.34,381.5,12924.0,383.9,384.58,381.34,381.5,12924.0
2024-12-02 14:30:00,381.04,383.16,380.98,382.44,10850.0,381.04,383.16,380.98,382.44,10850.0
2024-12-02 15:00:00,382.74,382.74,381.19,381.64,4966.0,382.74,382.74,381.19,381.64,4966.0
2024-12-02 15:30:00,381.41,381.64,378.31,378.97,47695.0,381.41,381.64,378.31,378.97,47695.0
2024-12-03 09:30:00,379.77,383.16,375.01,376.54,12717.0,379.77,383.16,375.01,376.54,12717.0
2024-12-03 10:00:00,376.12,377.79,372.9,376.28,20860.0,376.12,377.79,372.9,376.28,20860.0
2024-12-03 10:30:00,376.09,376.53,373.0,373.77,10607.0,376.09,376.53,373.0,373.77,10607.0
2024-12-03 11:00:00,373.77,375.07,373.0,374.5,10363.0,373.77,375.07,373.0,374.5,10363.0
2024-12-03 11:30:00,374.55,374.84,372.05,374.18,10992.0,374.55,374.84,372.05,374.18,10992.0
2024-12-03 12:00:00,374.11,377.42,373.48,377.42,11397.0,374.11,377.42,373.48,377.42,11397.0
2024-12-03 12:30:00,376.95,378.96,376.43,377.14,13363.0,376.95,378.96,376.43,377.14,13363.0
2024-12-03 13:00:00,377.12,377.38,374.59,374.59,5398.0,377.12,377.38,374.59,374.59,5398.0
2024-12-03 13:30:00,374.5,376.62,373.53,375.86,11946.0,374.5,376.62,373.53,375.86,11946.0
2024-12-03 14:00:00,375.91,378.48,375.9,377.35,7449.0,375.91,378.48,375.9,377.35,7449.0
2024-12-03 14:30:00,377.8,379.18,377.43,378.24,9683.0,377.8,379.18,377.43,378.24,9683.0
2024-12-03 15:00:00,378.24,378.24,376.87,377.29,8999.0,378.24,378.24,376.87,377.29,8999.0
2024-12-03 15:30:00,376.97,379.11,376.65,379.1,37628.0,376.97,379.11,376.65,379.1,37628.0
2024-12-04 09:30:00,382.83,382.83,374.69,377.88,23658.0,382.83,382.83,374.69,377.88,23658.0
2024-12-04 10:00:00,378.77,379.53,376.64,378.48,14945.0,378.77,379.53,376.64,378.48,14945.0
2024-12-04 10:30:00,378.37,380.0,377.05,377.3,7242.0,378.37,380.0,377.05,377.3,7242.0
2024-12-04 11:00:00,377.0,377.22,375.95,376.6,13935.0,377.0,377.22,375.95,376.6,13935.0
2024-12-04 11:30:00,376.78,376.78,374.34,376.17,14808.0,376.78,376.78,374.34,376.17,14808.0
2024-12-04 12:00:00,376.56,378.61,375.82,377.8,9847.0,376.56,378.61,375.82,377.8,9847.0
2024-12-04 12:30:00,376.81,378.54,376.31,377.38,14636.0,376.81,378.54,376.31,377.38,14636.0
2024-12-04 13:00:00,377.02,377.02,374.24,374.44,6536.0,377.02,377.02,374.24,374.44,6536.0
2024-12-04 13:30:00,374.35,376.57,373.76,376.56,7229.0,374.35,376.57,373.76,376.56,7229.0
2024-12-04 14:00:00,376.27,377.51,375.33,376.4,6981.0,376.27,377.51,375.33,376.4,6981.0
2024-12-04 14:30:00,376.92,378.95,376.48,378.21,8036.0,376.92,378.95,376.48,378.21,8036.0
2024-12-04 15:00:00,378.19,378.19,376.84,377.01,6480.0,378.19,378.19,376.84,377.01,6480.0
2024-12-04 15:30:00,377.1,378.64,375.36,375.96,38778.0,377.1,378.64,375.36,375.96,38778.0
2024-12-05 09:30:00,375.99,383.04,373.0,383.04,63095.0,375.99,383.04,373.0,383.04,63095.0
2024-12-05 10:00:00,382.73,383.9,377.22,377.8,33474.0,382.73,383.9,377.22,377.8,33474.0
2024-12-05 10:30:00,377.8,378.67,374.89,374.89,10420.0,377.8,378.67,374.89,374.89,10420.0
2024-12-05 11:00:00,374.51,375.78,373.0,375.08,17152.0,374.51,375.78,373.0,375.08,17152.0
2024-12-05 11:30:00,374.59,375.0,372.57,374.45,8836.0,374.59,375.0,372.57,374.45,8836.0
2024-12-05 12:00:00,374.32,375.22,373.66,373.67,14849.0,374.32,375.22,373.66,373.67,14849.0
2024-12-05 12:30:00,373.8,374.63,372.66,373.03,16229.0,373.8,374.63,372.66,373.03,16229.0
2024-12-05 13:00:00,372.82,373.21,371.0,371.0,7462.0,372.82,373.21,371.0,371.0,7462.0
2024-12-05 13:30:00,371.1,374.0,370.68,372.94,9284.0,371.1,374.0,370.68,372.94,9284.0
2024-12-05 14:00:00,373.23,374.27,372.54,374.21,10855.0,373.23,374.27,372.54,374.21,10855.0
2024-12-05 14:30:00,373.81,376.11,373.81,375.05,10440.0,373.81,376.11,373.81,375.05,10440.0
2024-12-05 15:00:00,374.56,375.42,374.0,374.0,14418.0,374.56,375.42,374.0,374.0,14418.0
2024-12-05 15:30:00,374.13,374.33,370.66,370.73,77496.0,374.13,374.33,370.66,370.73,77496.0
2024-12-06 09:30:00,377.92,380.92,374.71,379.44,33636.0,377.92,380.92,374.71,379.44,33636.0
2024-12-06 10:00:00,379.2,383.79,378.47,380.4,31494.0,379.2,383.79,378.47,380.4,31494.0
2024-12-06 10:30:00,380.0,384.0,380.0,382.89,19431.0,380.0,384.0,380.0,382.89,19431.0
2024-12-06 11:00:00,381.97,381.97,376.12,377.38,16055.0,381.97,381.97,376.12,377.38,16055.0
2024-12-06 11:30:00,377.01,377.5,375.77,376.49,9990.0,377.01,377.5,375.77,376.49,9990.0
2024-12-06 12:00:00,376.62,376.63,372.02,372.44,30346.0,376.62,376.63,372.02,372.44,30346.0
2024-12-06 12:30:00,372.84,374.81,371.29,371.75,16687.0,372.84,374.81,371.29,371.75,16687.0
2024-12-06 13:00:00,371.75,372.85,370.79,371.63,11831.0,371.75,372.85,370.79,371.63,11831.0
2024-12-06 13:30:00,372.07,372.45,370.71,371.86,24073.0,372.07,372.45,370.71,371.86,24073.0
2024-12-06 14:00:00,371.86,372.21,370.9,371.2,20138.0,371.86,372.21,370.9,371.2,20138.0
2024-12-06 14:30:00,371.02,372.5,369.46,372.5,24323.0,371.02,372.5,369.46,372.5,24323.0
2024-12-06 15:00:00,372.61,375.1,371.66,374.28,20096.0,372.61,375.1,371.66,374.28,20096.0
2024-12-06 15:30:00,374.19,378.08,373.92,375.43,89926.0,374.19,378.08,373.92,375.43,89926.0
2024-12-09 09:30:00,381.35,390.49,381.35,386.67,66590.0,381.35,390.49,381.35,386.67,66590.0
2024-12-09 10:00:00,387.2,394.17,387.07,388.5,63056.0,387.2,394.17,387.07,388.5,63056.0
2024-12-09 10:30:00,389.55,391.73,388.24,391.18,30397.0,389.55,391.73,388.24,391.18,30397.0
2024-12-09 11:00:00,391.55,391.83,386.62,388.88,30935.0,391.55,391.83,386.62,388.88,30935.0
2024-12-09 11:30:00,388.31,391.82,388.31,390.63,33792.0,388.31,391.82,388.31,390.63,33792.0
2024-12-09 12:00:00,391.07,395.75,390.7,395.75,38366.0,391.07,395.75,390.7,395.75,38366.0
2024-12-09 12:30:00,395.44,397.45,394.77,396.28,31712.0,395.44,397.45,394.77,396.28,31712.0
2024-12-09 13:00:00,396.48,397.18,395.83,396.78,16495.0,396.48,397.18,395.83,396.78,16495.0
2024-12-09 13:30:00,396.58,397.45,395.64,397.36,20852.0,396.58,397.45,395.64,397.36,20852.0
2024-12-09 14:00:00,396.9,399.25,396.62,398.76,37579.0,396.9,399.25,396.62,398.76,37579.0
2024-12-09 14:30:00,398.65,400.49,398.23,399.72,39828.0,398.65,400.49,398.23,399.72,39828.0
2024-12-09 15:00:00,399.73,399.73,396.99,398.44,54992.0,399.73,399.73,396.99,398.44,54992.0
2024-12-09 15:30:00,398.4,399.25,396.58,396.81,122701.0,398.4,399.25,396.58,396.81,122701.0
2024-12-10 09:30:00,392.71,395.0,388.0,392.0,100319.0,392.71,395.0,388.0,392.0,100319.0
2024-12-10 10:00:00,391.0,396.0,389.99,392.5,40734.0,391.0,396.0,389.99,392.5,40734.0
2024-12-10 10:30:00,392.44,396.25,391.47,395.13,21784.0,392.44,396.25,391.47,395.13,21784.0
2024-12-10 11:00:00,394.75,398.0,394.64,397.63,31005.0,394.75,398.0,394.64,397.63,31005.0
2024-12-10 11:30:00,397.15,397.19,394.41,395.35,11489.0,397.15,397.19,394.41,395.35,11489.0
2024-12-10 12:00:00,395.19,395.4,393.0,394.17,16189.0,395.19,395.4,393.0,394.17,16189.0
2024-12-10 12:30:00,393.71,395.78,393.71,395.44,10752.0,393.71,395.78,393.71,395.44,10752.0
2024-12-10 13:00:00,394.98,395.08,393.73,394.24,5107.0,394.98,395.08,393.73,394.24,5107.0
2024-12-10 13:30:00,394.23,394.24,391.5,392.65,11453.0,394.23,394.24,391.5,392.65,11453.0
2024-12-10 14:00:00,392.51,393.33,391.48,391.6,10558.0,392.51,393.33,391.48,391.6,10558.0
2024-12-10 14:30:00,391.5,392.96,390.48,390.48,9116.0,391.5,392.96,390.48,390.48,9116.0
2024-12-10 15:00:00,390.5,390.68,388.0,388.33,19233.0,390.5,390.68,388.0,388.33,19233.0
2024-12-10 15:30:00,388.06,388.31,384.0,386.18,84513.0,388.06,388.31,384.0,386.18,84513.0
2024-12-11 09:30:00,395.62,398.18,392.07,395.43,23680.0,395.62,398.18,392.07,395.43,23680.0
2024-12-11 10:00:00,395.06,396.75,393.33,395.15,34057.0,395.06,396.75,393.33,395.15,34057.0
2024-12-11 10:30:00,395.39,395.62,390.48,391.65,18889.0,395.39,395.62,390.48,391.65,18889.0
2024-12-11 11:00:00,391.69,394.81,391.25,394.77,11003.0,391.69,394.81,391.25,394.77,11003.0
2024-12-11 11:30:00,394.77,397.14,393.9,396.28,19647.0,394.77,397.14,393.9,396.28,19647.0
2024-12-11 12:00:00,396.6,398.71,395.35,397.83,24054.0,396.6,398.71,395.35,397.83,24054.0
2024-12-11 12:30:00,398.67,402.85,397.49,402.05,39593.0,398.67,402.85,397.49,402.05,39593.0
2024-12-11 13:00:00,402.44,403.4,399.19,399.96,25052.0,402.44,403.4,399.19,399.96,25052.0
2024-12-11 13:30:00,399.96,400.57,398.45,398.69,10006.0,399.96,400.57,398.45,398.69,10006.0
2024-12-11 14:00:00,398.96,400.37,398.24,400.16,21640.0,398.96,400.37,398.24,400.16,21640.0
2024-12-11 14:30:00,400.14,400.14,398.32,398.7,11965.0,400.14,400.14,398.32,398.7,11965.0
2024-12-11 15:00:00,398.06,398.32,394.95,395.87,15495.0,398.06,398.32,394.95,395.87,15495.0
2024-12-11 15:30:00,395.69,399.25,395.06,399.2,53785.0,395.69,399.25,395.06,399.2,53785.0
2024-12-12 09:30:00,392.98,396.37,381.7,383.0,90572.0,392.98,396.37,381.7,383.0,90572.0
2024-12-12 10:00:00,383.22,383.77,380.32,382.38,30678.0,383.22,383.77,380.32,382.38,30678.0
2024-12-12 10:30:00,382.38,383.87,379.32,382.96,32745.0,382.38,383.87,379.32,382.96,32745.0
2024-12-12 11:00:00,382.86,384.49,379.58,381.6,22758.0,382.86,384.49,379.58,381.6,22758.0
2024-12-12 11:30:00,381.2,383.42,380.18,380.52,16468.0,381.2,383.42,380.18,380.52,16468.0
2024-12-12 12:00:00,380.39,384.0,379.83,382.1,30666.0,380.39,384.0,379.83,382.1,30666.0
2024-12-12 12:30:00,382.7,385.06,381.81,384.18,21632.0,382.7,385.06,381.81,384.18,21632.0
2024-12-12 13:00:00,384.8,384.8,382.27,382.43,16324.0,384.8,384.8,382.27,382.43,16324.0
2024-12-12 13:30:00,382.6,384.25,381.2,381.35,24589.0,382.6,384.25,381.2,381.35,24589.0
2024-12-12 14:00:00,381.28,382.32,380.33,381.46,35041.0,381.28,382.32,380.33,381.46,35041.0
2024-12-12 14:30:00,381.5,383.59,381.25,382.1,21543.0,381.5,383.59,381.25,382.1,21543.0
2024-12-12 15:00:00,382.02,383.09,377.11,377.16,75047.0,382.02,383.09,377.11,377.16,75047.0
2024-12-12 15:30:00,378.18,382.74,377.75,381.08,149004.0,378.18,382.74,377.75,381.08,149004.0
2024-12-13 09:30:00,443.97,457.26,436.66,443.11,551542.0,443.97,457.26,436.66,443.11,551542.0
2024-12-13 10:00:00,441.0,442.94,432.22,437.69,155139.0,441.0,442.94,432.22,437.69,155139.0
2024-12-13 10:30:00,438.2,439.41,431.82,434.81,119884.0,438.2,439.41,431.82,434.81,119884.0
2024-12-13 11:00:00,434.0,435.43,429.07,434.56,146447.0,434.0,435.43,429.07,434.56,146447.0
2024-12-13 11:30:00,434.56,444.5,433.98,437.07,139467.0,434.56,444.5,433.98,437.07,139467.0
2024-12-13 12:00:00,436.98,441.8,436.5,440.33,68091.0,436.98,441.8,436.5,440.33,68091.0
2024-12-13 12:30:00,440.55,440.85,433.91,434.7,47887.0,440.55,440.85,433.91,434.7,47887.0
2024-12-13 13:00:00,434.74,434.83,430.28,433.19,49817.0,434.74,434.83,430.28,433.19,49817.0
2024-12-13 13:30:00,433.41,435.81,430.78,432.4,48087.0,433.41,435.81,430.78,432.4,48087.0
2024-12-13 14:00:00,432.48,436.58,432.22,434.36,43794.0,432.48,436.58,432.22,434.36,43794.0
2024-12-13 14:30:00,434.7,437.5,434.65,435.84,38765.0,434.7,437.5,434.65,435.84,38765.0
2024-12-13 15:00:00,435.84,443.56,434.97,441.58,65076.0,435.84,443.56,434.97,441.58,65076.0
2024-12-13 15:30:00,441.67,450.65,441.66,446.53,312818.0,441.67,450.65,441.66,446.53,312818.0
2024-12-16 09:30:00,445.0,446.01,424.33,427.08,203375.0,445.0,446.01,424.33,427.08,203375.0
2024-12-16 10:00:00,427.11,429.99,424.35,425.75,95663.0,427.11,429.99,424.35,425.75,95663.0
2024-12-16 10:30:00,425.75,428.89,423.12,424.04,29719.0,425.75,428.89,423.12,424.04,29719.0
2024-12-16 11:00:00,424.42,424.88,420.0,420.11,50349.0,424.42,424.88,420.0,420.11,50349.0
2024-12-16 11:30:00,420.38,422.14,418.23,418.23,16717.0,420.38,422.14,418.23,418.23,16717.0
2024-12-16 12:00:00,419.38,422.75,417.34,422.11,45972.0,419.38,422.75,417.34,422.11,45972.0
2024-12-16 12:30:00,422.21,423.08,420.45,420.47,22957.0,422.21,423.08,420.45,420.47,22957.0
2024-12-16 13:00:00,420.86,422.08,419.65,419.85,17957.0,420.86,422.08,419.65,419.85,17957.0
2024-12-16 13:30:00,419.85,420.37,417.55,417.91,15540.0,419.85,420.37,417.55,417.91,15540.0
2024-12-16 14:00:00,418.02,419.4,416.0,416.45,30605.0,418.02,419.4,416.0,416.45,30605.0
2024-12-16 14:30:00,416.41,418.65,414.14,418.37,27300.0,416.41,418.65,414.14,418.37,27300.0
2024-12-16 15:00:00,418.36,419.74,416.49,417.58,17908.0,418.36,419.74,416.49,417.58,17908.0
2024-12-16 15:30:00,417.0,417.65,414.15,414.98,115904.0,417.0,417.65,414.15,414.98,115904.0
2024-12-17 09:30:00,416.9,420.41,408.09,409.73,71106.0,416.9,420.41,408.09,409.73,71106.0
2024-12-17 10:00:00,409.67,412.99,406.4,409.32,26447.0,409.67,412.99,406.4,409.32,26447.0
2024-12-17 10:30:00,409.2,414.37,408.92,414.17,18516.0,409.2,414.37,408.92,414.17,18516.0
2024-12-17 11:00:00,414.58,416.9,411.75,416.0,44490.0,414.58,416.9,411.75,416.0,44490.0
2024-12-17 11:30:00,416.21,418.49,415.79,416.44,11654.0,416.21,418.49,415.79,416.44,11654.0
2024-12-17 12:00:00,416.44,416.59,414.22,415.4,9963.0,416.44,416.59,414.22,415.4,9963.0
2024-12-17 12:30:00,415.42,416.01,414.18,415.37,6500.0,415.42,416.01,414.18,415.37,6500.0
2024-12-17 13:00:00,415.45,416.38,414.46,415.29,13242.0,415.45,416.38,414.46,415.29,13242.0
2024-12-17 13:30:00,415.19,416.95,413.24,416.56,13150.0,415.19,416.95,413.24,416.56,13150.0
2024-12-17 14:00:00,416.23,416.55,415.25,416.0,14885.0,416.23,416.55,415.25,416.0,14885.0
2024-12-17 14:30:00,415.72,415.77,410.69,411.06,22885.0,415.72,415.77,410.69,411.06,22885.0
2024-12-17 15:00:00,411.0,411.31,408.46,411.17,24666.0,411.0,411.31,408.46,411.17,24666.0
2024-12-17 15:30:00,411.17,413.15,408.94,411.44,59779.0,411.17,413.15,408.94,411.44,59779.0
2024-12-18 09:30:00,412.92,415.45,409.78,413.2,24583.0,412.92,415.45,409.78,413.2,24583.0
2024-12-18 10:00:00,412.83,420.0,412.43,418.23,28317.0,412.83,420.0,412.43,418.23,28317.0
2024-12-18 10:30:00,418.98,419.17,415.67,417.95,28258.0,418.98,419.17,415.67,417.95,28258.0
2024-12-18 11:00:00,417.91,418.01,414.16,416.63,10076.0,417.91,418.01,414.16,416.63,10076.0
2024-12-18 11:30:00,416.03,417.6,415.95,417.05,8776.0,416.03,417.6,415.95,417.05,8776.0
2024-12-18 12:00:00,416.47,420.52,416.26,420.52,16832.0,416.47,420.52,416.26,420.52,16832.0
2024-12-18 12:30:00,420.67,422.89,420.14,422.19,23449.0,420.67,422.89,420.14,422.19,23449.0
2024-12-18 13:00:00,422.19,424.52,421.82,423.91,26274.0,422.19,424.52,421.82,423.91,26274.0
2024-12-18 13:30:00,423.7,425.65,423.38,425.35,16907.0,423.7,425.65,423.38,425.35,16907.0
2024-12-18 14:00:00,425.38,426.07,410.5,412.0,81502.0,425.38,426.07,410.5,412.0,81502.0
2024-12-18 14:30:00,411.8,415.65,404.5,405.14,42212.0,411.8,415.65,404.5,405.14,42212.0
2024-12-18 15:00:00,405.17,406.14,401.0,401.71,41517.0,405.17,406.14,401.0,401.71,41517.0
2024-12-18 15:30:00,402.39,402.39,393.88,396.33,97993.0,402.39,402.39,393.88,396.33,97993.0
2024-12-19 09:30:00,401.57,402.35,387.82,391.05,84802.0,401.57,402.35,387.82,391.05,84802.0
2024-12-19 10:00:00,391.0,391.0,383.05,383.05,58877.0,391.0,391.0,383.05,383.05,58877.0
2024-12-19 10:30:00,383.05,387.75,382.29,387.33,36049.0,383.05,387.75,382.29,387.33,36049.0
2024-12-19 11:00:00,388.2,389.45,383.63,389.0,42199.0,388.2,389.45,383.63,389.0,42199.0
2024-12-19 11:30:00,389.6,389.61,385.95,386.41,22946.0,389.6,389.61,385.95,386.41,22946.0
2024-12-19 12:00:00,386.41,387.06,383.84,383.92,17189.0,386.41,387.06,383.84,383.92,17189.0
2024-12-19 12:30:00,384.34,384.62,382.41,384.48,20882.0,384.34,384.62,382.41,384.48,20882.0
2024-12-19 13:00:00,384.56,387.3,382.99,386.25,15364.0,384.56,387.3,382.99,386.25,15364.0
2024-12-19 13:30:00,386.53,390.88,385.9,389.84,39926.0,386.53,390.88,385.9,389.84,39926.0
2024-12-19 14:00:00,389.67,390.07,386.01,386.04,23879.0,389.67,390.07,386.01,386.04,23879.0
2024-12-19 14:30:00,386.87,387.44,384.96,385.9,15026.0,386.87,387.44,384.96,385.9,15026.0
2024-12-19 15:00:00,385.83,389.03,385.69,387.77,14177.0,385.83,389.03,385.69,387.77,14177.0
2024-12-19 15:30:00,388.23,388.72,386.23,388.0,73609.0,388.23,388.72,386.23,388.0,73609.0
2024-12-20 09:30:00,385.0,393.5,384.95,388.24,50403.0,385.0,393.5,384.95,388.24,50403.0
2024-12-20 10:00:00,390.54,393.5,388.64,392.22,18861.0,390.54,393.5,388.64,392.22,18861.0
2024-12-20 10:30:00,393.5,397.99,393.5,397.73,21096.0,393.5,397.99,393.5,397.73,21096.0
2024-12-20 11:00:00,398.08,402.86,397.15,400.25,43419.0,398.08,402.86,397.15,400.25,43419.0
2024-12-20 11:30:00,400.2,402.77,399.67,401.65,9798.0,400.2,402.77,399.67,401.65,9798.0
2024-12-20 12:00:00,401.65,403.45,401.26,403.4,12020.0,401.65,403.45,401.26,403.4,12020.0
2024-12-20 12:30:00,403.58,403.58,400.51,402.42,10354.0,403.58,403.58,400.51,402.42,10354.0
2024-12-20 13:00:00,401.9,402.83,397.74,397.74,10616.0,401.9,402.83,397.74,397.74,10616.0
2024-12-20 13:30:00,397.75,400.68,397.56,399.08,13675.0,397.75,400.68,397.56,399.08,13675.0
2024-12-20 14:00:00,399.5,399.99,397.72,399.35,15210.0,399.5,399.99,397.72,399.35,15210.0
2024-12-20 14:30:00,399.5,401.0,398.69,399.71,16529.0,399.5,401.0,398.69,399.71,16529.0
2024-12-20 15:00:00,399.25,402.01,398.04,398.08,27332.0,399.25,402.01,398.04,398.08,27332.0
2024-12-20 15:30:00,398.09,399.93,396.86,398.43,82435.0,398.09,399.93,396.86,398.43,82435.0
2024-12-23 09:30:00,395.4,402.64,393.0,401.26,75980.0,395.4,402.64,393.0,401.26,75980.0
2024-12-23 10:00:00,401.07,401.2,396.23,399.22,23177.0,401.07,401.2,396.23,399.22,23177.0
2024-12-23 10:30:00,399.34,400.57,396.28,396.99,36300.0,399.34,400.57,396.28,396.99,36300.0
2024-12-23 11:00:00,396.47,401.4,395.91,400.83,13588.0,396.47,401.4,395.91,400.83,13588.0
2024-12-23 11:30:00,400.83,404.61,399.75,404.14,8969.0,400.83,404.61,399.75,404.14,8969.0
2024-12-23 12:00:00,405.21,406.23,404.44,406.13,7560.0,405.21,406.23,404.44,406.13,7560.0
2024-12-23 12:30:00,405.57,408.26,404.88,407.44,5437.0,405.57,408.26,404.88,407.44,5437.0
2024-12-23 13:00:00,407.51,408.16,405.0,405.93,7425.0,407.51,408.16,405.0,405.93,7425.0
2024-12-23 13:30:00,405.88,408.08,405.36,408.0,9348.0,405.88,408.08,405.36,408.0,9348.0
2024-12-23 14:00:00,407.67,408.96,406.47,408.28,8907.0,407.67,408.96,406.47,408.28,8907.0
2024-12-23 14:30:00,408.37,410.16,407.13,408.51,9699.0,408.37,410.16,407.13,408.51,9699.0
2024-12-23 15:00:00,408.67,411.57,408.66,410.77,10669.0,408.67,411.57,408.66,410.77,10669.0
2024-12-23 15:30:00,410.7,411.02,407.96,408.18,52077.0,410.7,411.02,407.96,408.18,52077.0
2024-12-24 09:30:00,410.0,411.54,407.6,409.6,11388.0,410.0,411.54,407.6,409.6,11388.0
2024-12-24 10:00:00,410.58,414.13,410.57,413.06,9381.0,410.58,414.13,410.57,413.06,9381.0
2024-12-24 10:30:00,413.91,414.5,412.0,414.39,12748.0,413.91,414.5,412.0,414.39,12748.0
2024-12-24 11:00:00,414.42,414.7,411.16,411.28,9293.0,414.42,414.7,411.16,411.28,9293.0
2024-12-24 11:30:00,411.5,412.54,410.86,412.53,4564.0,411.5,412.54,410.86,412.53,4564.0
2024-12-24 12:00:00,412.15,412.82,411.31,412.63,8669.0,412.15,412.82,411.31,412.63,8669.0
2024-12-24 12:30:00,412.39,414.08,411.73,412.88,18600.0,412.39,414.08,411.73,412.88,18600.0
2024-12-26 09:30:00,407.4,412.53,406.14,410.95,16278.0,407.4,412.53,406.14,410.95,16278.0
2024-12-26 10:00:00,410.65,412.26,408.41,410.3,8756.0,410.65,412.26,408.41,410.3,8756.0
2024-12-26 10:30:00,410.49,411.58,408.39,409.53,3500.0,410.49,411.58,408.39,409.53,3500.0
2024-12-26 11:00:00,409.01,411.71,408.35,408.69,11273.0,409.01,411.71,408.35,408.69,11273.0
2024-12-26 11:30:00,409.36,410.45,408.74,410.1,1969.0,409.36,410.45,408.74,410.1,1969.0
2024-12-26 12:00:00,410.44,410.49,408.89,408.89,3508.0,410.44,410.49,408.89,408.89,3508.0
2024-12-26 12:30:00,408.89,409.43,407.96,408.55,7357.0,408.89,409.43,407.96,408.55,7357.0
2024-12-26 13:00:00,409.31,409.89,408.59,409.1,3787.0,409.31,409.89,408.59,409.1,3787.0
2024-12-26 13:30:00,409.08,409.55,408.0,408.41,5681.0,409.08,409.55,408.0,408.41,5681.0
2024-12-26 14:00:00,408.41,409.58,407.66,408.64,10447.0,408.41,409.58,407.66,408.64,10447.0
2024-12-26 14:30:00,408.77,409.63,407.72,408.7,7070.0,408.77,409.63,407.72,408.7,7070.0
2024-12-26 15:00:00,409.12,409.31,407.87,407.87,8273.0,409.12,409.31,407.87,407.87,8273.0
2024-12-26 15:30:00,407.96,408.13,405.6,406.5,31833.0,407.96,408.13,405.6,406.5,31833.0
2024-12-27 09:30:00,405.48,406.82,402.18,403.93,8510.0,405.48,406.82,402.18,403.93,8510.0
2024-12-27 10:00:00,403.69,403.69,397.05,397.06,9261.0,403.69,403.69,397.05,397.06,9261.0
2024-12-27 10:30:00,397.07,400.59,396.6,399.74,8782.0,397.07,400.59,396.6,399.74,8782.0
2024-12-27 11:00:00,399.35,400.2,397.77,400.2,8104.0,399.35,400.2,397.77,400.2,8104.0
2024-12-27 11:30:00,400.2,400.52,396.83,398.22,3956.0,400.2,400.52,396.83,398.22,3956.0
2024-12-27 12:00:00,397.91,398.33,396.51,397.51,9529.0,397.91,398.33,396.51,397.51,9529.0
2024-12-27 12:30:00,397.51,397.64,395.81,396.5,6913.0,397.51,397.64,395.81,396.5,6913.0
2024-12-27 13:00:00,397.0,397.41,396.2,396.53,3793.0,397.0,397.41,396.2,396.53,3793.0
2024-12-27 13:30:00,396.29,398.01,396.29,397.89,4354.0,396.29,398.01,396.29,397.89,4354.0
2024-12-27 14:00:00,397.56,398.29,397.0,397.27,3705.0,397.56,398.29,397.0,397.27,3705.0
2024-12-27 14:30:00,397.29,399.32,397.0,398.96,5007.0,397.29,399.32,397.0,398.96,5007.0
2024-12-27 15:00:00,399.04,399.07,396.51,396.87,5435.0,399.04,399.07,396.51,396.87,5435.0
2024-12-27 15:30:00,396.74,398.83,396.3,397.83,42135.0,396.74,398.83,396.3,397.83,42135.0
2024-12-30 09:30:00,394.7,394.97,386.7,387.25,27126.0,394.7,394.97,386.7,387.25,27126.0
2024-12-30 10:00:00,387.51,389.94,386.0,388.01,15849.0,387.51,389.94,386.0,388.01,15849.0
2024-12-30 10:30:00,388.01,391.95,387.66,391.43,14701.0,388.01,391.95,387.66,391.43,14701.0
2024-12-30 11:00:00,391.43,392.86,390.38,391.74,12168.0,391.43,392.86,390.38,391.74,12168.0
2024-12-30 11:30:00,391.74,393.71,391.03,392.91,7065.0,391.74,393.71,391.03,392.91,7065.0
2024-12-30 12:00:00,392.73,394.95,392.73,394.38,9747.0,392.73,394.95,392.73,394.38,9747.0
2024-12-30 12:30:00,394.71,396.96,394.54,396.46,7410.0,394.71,396.96,394.54,396.46,7410.0
2024-12-30 13:00:00,396.01,397.66,395.61,396.02,8609.0,396.01,397.66,395.61,396.02,8609.0
2024-12-30 13:30:00,395.85,397.07,395.61,396.93,5040.0,395.85,397.07,395.61,396.93,5040.0
2024-12-30 14:00:00,396.77,396.77,393.0,393.0,7296.0,396.77,396.77,393.0,393.0,7296.0
2024-12-30 14:30:00,393.35,395.4,392.97,394.84,7347.0,393.35,395.4,392.97,394.84,7347.0
2024-12-30 15:00:00,395.2,396.36,394.37,394.78,6268.0,395.2,396.36,394.37,394.78,6268.0
2024-12-30 15:30:00,394.08,395.05,393.4,393.91,33930.0,394.08,395.05,393.4,393.91,33930.0
2024-12-31 09:30:00,393.9,398.0,390.8,395.34,14871.0,393.9,398.0,390.8,395.34,14871.0
2024-12-31 10:00:00,395.45,395.45,391.45,395.28,8926.0,395.45,395.45,391.45,395.28,8926.0
2024-12-31 10:30:00,394.33,396.08,391.98,392.59,8823.0,394.33,396.08,391.98,392.59,8823.0
2024-12-31 11:00:00,393.27,394.62,391.92,392.69,8021.0,393.27,394.62,391.92,392.69,8021.0
2024-12-31 11:30:00,391.93,392.77,391.93,392.02,4933.0,391.93,392.77,391.93,392.02,4933.0
2024-12-31 12:00:00,392.03,392.93,391.13,391.43,13896.0,392.03,392.93,391.13,391.43,13896.0
2024-12-31 12:30:00,390.86,395.01,390.85,394.67,8585.0,390.86,395.01,390.85,394.67,8585.0
2024-12-31 13:00:00,394.46,394.46,392.1,392.69,4432.0,394.46,394.46,392.1,392.69,4432.0
2024-12-31 13:30:00,392.64,393.6,392.36,392.99,7136.0,392.64,393.6,392.36,392.99,7136.0
2024-12-31 14:00:00,393.03,394.15,391.69,392.73,12812.0,393.03,394.15,391.69,392.73,12812.0
2024-12-31 14:30:00,391.78,393.8,391.1,393.8,10729.0,391.78,393.8,391.1,393.8,10729.0
2024-12-31 15:00:00,393.44,395.39,392.56,395.18,9075.0,393.44,395.39,392.56,395.18,9075.0
2024-12-31 15:30:00,394.97,395.34,392.65,393.9,32081.0,394.97,395.34,392.65,393.9,32081.0
2025-01-02 09:30:00,395.63,398.34,394.0,398.34,12416.0,395.63,398.34,394.0,398.34,12416.0
2025-01-02 10:00:00,397.79,397.8,394.56,396.69,16434.0,397.79,397.8,394.56,396.69,16434.0
2025-01-02 10:30:00,396.2,397.59,394.87,396.38,13065.0,396.2,397.59,394.87,396.38,13065.0
2025-01-02 11:00:00,396.77,396.77,393.75,396.01,7612.0,396.77,396.77,393.75,396.01,7612.0
2025-01-02 11:30:00,395.79,396.51,394.75,395.43,11260.0,395.79,396.51,394.75,395.43,11260.0
2025-01-02 12:00:00,395.83,398.0,394.96,394.96,7938.0,395.83,398.0,394.96,394.96,7938.0
2025-01-02 12:30:00,394.71,394.95,392.19,393.3,17047.0,394.71,394.95,392.19,393.3,17047.0
2025-01-02 13:00:00,393.29,394.18,392.85,393.04,7149.0,393.29,394.18,392.85,393.04,7149.0
2025-01-02 13:30:00,393.5,394.47,392.63,394.47,5537.0,393.5,394.47,392.63,394.47,5537.0
2025-01-02 14:00:00,394.48,395.07,393.11,394.52,6034.0,394.48,395.07,393.11,394.52,6034.0
2025-01-02 14:30:00,394.17,395.2,393.33,394.03,7490.0,394.17,395.2,393.33,394.03,7490.0
2025-01-02 15:00:00,394.22,396.38,393.87,396.02,6594.0,394.22,396.38,393.87,396.02,6594.0
2025-01-02 15:30:00,396.02,396.59,394.63,395.11,30226.0,396.02,396.59,394.63,395.11,30226.0
2025-01-03 09:30:00,396.99,396.99,392.33,392.75,10084.0,396.99,396.99,392.33,392.75,10084.0
2025-01-03 10:00:00,392.7,397.33,392.25,396.7,9692.0,392.7,397.33,392.25,396.7,9692.0
2025-01-03 10:30:00,396.52,397.03,394.86,395.53,2525.0,396.52,397.03,394.86,395.53,2525.0
2025-01-03 11:00:00,395.45,397.34,395.14,396.51,4431.0,395.45,397.34,395.14,396.51,4431.0
2025-01-03 11:30:00,396.61,398.33,396.32,396.78,8352.0,396.61,398.33,396.32,396.78,8352.0
2025-01-03 12:00:00,396.7,398.15,396.7,397.93,2905.0,396.7,398.15,396.7,397.93,2905.0
2025-01-03 12:30:00,397.4,397.97,396.66,397.46,4338.0,397.4,397.97,396.66,397.46,4338.0
2025-01-03 13:00:00,397.56,400.2,397.56,400.19,6873.0,397.56,400.2,397.56,400.19,6873.0
2025-01-03 13:30:00,400.19,401.12,399.25,400.26,8140.0,400.19,401.12,399.25,400.26,8140.0
2025-01-03 14:00:00,400.26,401.09,399.9,401.0,9929.0,400.26,401.09,399.9,401.0,9929.0
2025-01-03 14:30:00,401.05,402.31,400.8,401.73,10573.0,401.05,402.31,400.8,401.73,10573.0
2025-01-03 15:00:00,401.61,404.32,401.23,403.92,10583.0,401.61,404.32,401.23,403.92,10583.0
2025-01-03 15:30:00,403.92,405.41,403.25,405.41,47560.0,403.92,405.41,403.25,405.41,47560.0
2025-01-06 09:30:00,411.3,419.8,411.3,419.15,33911.0,411.3,419.8,411.3,419.15,33911.0
2025-01-06 10:00:00,419.15,419.15,416.0,417.57,16052.0,419.15,419.15,416.0,417.57,16052.0
2025-01-06 10:30:00,417.18,417.91,415.67,417.49,9292.0,417.18,417.91,415.67,417.49,9292.0
2025-01-06 11:00:00,417.49,420.12,416.97,418.03,7123.0,417.49,420.12,416.97,418.03,7123.0
2025-01-06 11:30:00,418.03,418.35,415.62,416.24,9490.0,418.03,418.35,415.62,416.24,9490.0
2025-01-06 12:00:00,415.75,417.0,414.88,416.87,16743.0,415.75,417.0,414.88,416.87,16743.0
2025-01-06 12:30:00,416.68,416.89,414.68,415.18,5847.0,416.68,416.89,414.68,415.18,5847.0
2025-01-06 13:00:00,415.15,416.0,412.73,414.35,19924.0,415.15,416.0,412.73,414.35,19924.0
2025-01-06 13:30:00,414.35,414.54,413.36,414.04,5584.0,414.35,414.54,413.36,414.04,5584.0
2025-01-06 14:00:00,413.52,413.52,411.45,412.0,18493.0,413.52,413.52,411.45,412.0,18493.0
2025-01-06 14:30:00,411.99,414.12,411.99,413.01,11973.0,411.99,414.12,411.99,413.01,11973.0
2025-01-06 15:00:00,412.21,415.25,412.21,415.25,7034.0,412.21,415.25,412.21,415.25,7034.0
2025-01-06 15:30:00,415.51,417.12,414.73,415.43,59630.0,415.51,417.12,414.73,415.43,59630.0
2025-01-07 09:30:00,417.56,418.45,408.3,408.55,8919.0,417.56,418.45,408.3,408.55,8919.0
2025-01-07 10:00:00,407.0,407.3,402.4,403.89,11556.0,407.0,407.3,402.4,403.89,11556.0
2025-01-07 10:30:00,403.61,403.89,397.19,403.06,20854.0,403.61,403.89,397.19,403.06,20854.0
2025-01-07 11:00:00,402.73,403.63,401.8,403.13,19016.0,402.73,403.63,401.8,403.13,19016.0
2025-01-07 11:30:00,403.13,403.66,400.17,400.17,21121.0,403.13,403.66,400.17,400.17,21121.0
2025-01-07 12:00:00,400.94,403.51,400.1,402.18,8248.0,400.94,403.51,400.1,402.18,8248.0
2025-01-07 12:30:00,402.06,402.25,400.4,402.25,14802.0,402.06,402.25,400.4,402.25,14802.0
2025-01-07 13:00:00,402.91,405.39,402.9,405.09,3300.0,402.91,405.39,402.9,405.09,3300.0
2025-01-07 13:30:00,404.34,404.78,402.56,403.05,4219.0,404.34,404.78,402.56,403.05,4219.0
2025-01-07 14:00:00,403.04,404.48,402.63,403.71,3584.0,403.04,404.48,402.63,403.71,3584.0
2025-01-07 14:30:00,403.55,404.56,402.25,404.53,5344.0,403.55,404.56,402.25,404.53,5344.0
2025-01-07 15:00:00,404.24,404.24,400.81,401.22,15336.0,404.24,404.24,400.81,401.22,15336.0
2025-01-07 15:30:00,401.2,404.36,400.77,404.11,44230.0,401.2,404.36,400.77,404.11,44230.0
2025-01-08 09:30:00,405.21,407.48,396.0,397.46,22769.0,405.21,407.48,396.0,397.46,22769.0
2025-01-08 10:00:00,397.68,400.26,394.64,394.64,32834.0,397.68,400.26,394.64,394.64,32834.0
2025-01-08 10:30:00,395.34,399.0,394.0,399.0,24375.0,395.34,399.0,394.0,399.0,24375.0
2025-01-08 11:00:00,398.6,399.4,396.87,398.86,32276.0,398.6,399.4,396.87,398.86,32276.0
2025-01-08 11:30:00,398.68,400.78,398.31,400.78,16504.0,398.68,400.78,398.31,400.78,16504.0
2025-01-08 12:00:00,401.05,401.05,397.34,397.34,4539.0,401.05,401.05,397.34,397.34,4539.0
2025-01-08 12:30:00,397.34,400.0,396.93,399.41,6758.0,397.34,400.0,396.93,399.41,6758.0
2025-01-08 13:00:00,399.1,403.12,398.82,401.69,31587.0,399.1,403.12,398.82,401.69,31587.0
2025-01-08 13:30:00,402.14,404.62,401.56,402.89,11884.0,402.14,404.62,401.56,402.89,11884.0
2025-01-08 14:00:00,402.91,407.05,402.36,406.35,9634.0,402.91,407.05,402.36,406.35,9634.0
2025-01-08 14:30:00,406.35,406.68,405.02,406.56,6448.0,406.35,406.68,405.02,406.56,6448.0
2025-01-08 15:00:00,406.4,406.6,404.68,405.98,10801.0,406.4,406.6,404.68,405.98,10801.0
2025-01-08 15:30:00,405.19,408.33,404.8,408.13,36792.0,405.19,408.33,404.8,408.13,36792.0
2025-01-10 09:30:00,404.34,412.5,402.28,406.64,44995.0,404.34,412.5,402.28,406.64,44995.0
2025-01-10 10:00:00,406.47,411.0,402.88,410.42,17629.0,406.47,411.0,402.88,410.42,17629.0
2025-01-10 10:30:00,410.42,412.02,409.39,410.49,25667.0,410.42,412.02,409.39,410.49,25667.0
2025-01-10 11:00:00,410.21,410.4,407.64,408.25,8951.0,410.21,410.4,407.64,408.25,8951.0
2025-01-10 11:30:00,408.25,410.67,406.63,410.1,9456.0,408.25,410.67,406.63,410.1,9456.0
2025-01-10 12:00:00,410.5,410.77,409.08,410.51,18134.0,410.5,410.77,409.08,410.51,18134.0
2025-01-10 12:30:00,410.5,411.81,409.53,411.38,23265.0,410.5,411.81,409.53,411.38,23265.0
2025-01-10 13:00:00,411.25,411.88,410.63,411.04,12356.0,411.25,411.88,410.63,411.04,12356.0
2025-01-10 13:30:00,410.99,411.17,409.81,410.26,12803.0,410.99,411.17,409.81,410.26,12803.0
2025-01-10 14:00:00,410.26,410.26,408.06,410.14,7557.0,410.26,410.26,408.06,410.14,7557.0
2025-01-10 14:30:00,409.67,412.13,409.1,411.5,12040.0,409.67,412.13,409.1,411.5,12040.0
2025-01-10 15:00:00,411.52,412.48,410.63,410.99,12035.0,411.52,412.48,410.63,410.99,12035.0
2025-01-10 15:30:00,411.19,415.7,410.66,414.0,111121.0,411.19,415.7,410.66,414.0,111121.0
2025-01-13 09:30:00,414.21,419.53,406.42,418.03,52470.0,414.21,419.53,406.42,418.03,52470.0
2025-01-13 10:00:00,417.87,419.45,414.21,414.68,39037.0,417.87,419.45,414.21,414.68,39037.0
2025-01-13 10:30:00,414.6,418.71,413.19,416.9,60707.0,414.6,418.71,413.19,416.9,60707.0
2025-01-13 11:00:00,417.14,417.97,414.76,415.67,15338.0,417.14,417.97,414.76,415.67,15338.0
2025-01-13 11:30:00,415.15,416.27,412.29,412.29,11474.0,415.15,416.27,412.29,412.29,11474.0
2025-01-13 12:00:00,412.59,417.7,412.33,416.98,10635.0,412.59,417.7,412.33,416.98,10635.0
2025-01-13 12:30:00,416.68,417.19,413.73,415.57,9056.0,416.68,417.19,413.73,415.57,9056.0
2025-01-13 13:00:00,415.83,416.42,414.12,415.63,10481.0,415.83,416.42,414.12,415.63,10481.0
2025-01-13 13:30:00,415.64,417.75,415.33,417.75,9007.0,415.64,417.75,415.33,417.75,9007.0
2025-01-13 14:00:00,417.75,418.9,416.64,418.48,8616.0,417.75,418.9,416.64,418.48,8616.0
2025-01-13 14:30:00,418.48,421.93,418.37,419.85,35416.0,418.48,421.93,418.37,419.85,35416.0
2025-01-13 15:00:00,420.0,421.48,417.17,417.45,49811.0,420.0,421.48,417.17,417.45,49811.0
2025-01-13 15:30:00,417.45,421.91,416.85,420.18,86200.0,417.45,421.91,416.85,420.18,86200.0
2025-01-14 09:30:00,425.36,429.5,423.47,424.12,31834.0,425.36,429.5,423.47,424.12,31834.0
2025-01-14 10:00:00,424.14,427.1,423.54,426.64,24342.0,424.14,427.1,423.54,426.64,24342.0
2025-01-14 10:30:00,426.85,427.05,424.24,425.33,19716.0,426.85,427.05,424.24,425.33,19716.0
2025-01-14 11:00:00,425.09,425.75,419.0,420.78,46441.0,425.09,425.75,419.0,420.78,46441.0
2025-01-14 11:30:00,421.32,421.32,416.55,416.62,20219.0,421.32,421.32,416.55,416.62,20219.0
2025-01-14 12:00:00,415.97,415.97,412.35,412.87,14698.0,415.97,415.97,412.35,412.87,14698.0
2025-01-14 12:30:00,412.88,414.36,411.48,412.79,13348.0,412.88,414.36,411.48,412.79,13348.0
2025-01-14 13:00:00,412.54,415.49,412.33,415.49,9080.0,412.54,415.49,412.33,415.49,9080.0
2025-01-14 13:30:00,415.21,418.95,414.89,418.65,8620.0,415.21,418.95,414.89,418.65,8620.0
2025-01-14 14:00:00,418.89,420.23,417.59,419.15,10920.0,418.89,420.23,417.59,419.15,10920.0
2025-01-14 14:30:00,418.97,419.52,416.38,416.38,5255.0,418.97,419.52,416.38,416.38,5255.0
2025-01-14 15:00:00,415.66,416.32,413.67,415.83,12675.0,415.66,416.32,413.67,415.83,12675.0
2025-01-14 15:30:00,416.32,417.92,415.34,416.15,33960.0,416.32,417.92,415.34,416.15,33960.0
2025-01-15 09:30:00,433.3,434.98,431.1,433.38,60230.0,433.3,434.98,431.1,433.38,60230.0
2025-01-15 10:00:00,433.36,435.75,432.28,433.94,35179.0,433.36,435.75,432.28,433.94,35179.0
2025-01-15 10:30:00,434.32,434.8,431.63,431.63,23195.0,434.32,434.8,431.63,431.63,23195.0
2025-01-15 11:00:00,431.78,434.0,430.0,430.43,25255.0,431.78,434.0,430.0,430.43,25255.0
2025-01-15 11:30:00,430.1,430.1,427.16,429.06,22586.0,430.1,430.1,427.16,429.06,22586.0
2025-01-15 12:00:00,429.26,430.89,428.4,429.68,10422.0,429.26,430.89,428.4,429.68,10422.0
2025-01-15 12:30:00,430.33,430.8,428.0,428.0,12887.0,430.33,430.8,428.0,428.0,12887.0
2025-01-15 13:00:00,427.22,429.35,427.21,429.04,6609.0,427.22,429.35,427.21,429.04,6609.0
2025-01-15 13:30:00,429.41,429.41,426.99,428.26,6904.0,429.41,429.41,426.99,428.26,6904.0
2025-01-15 14:00:00,428.53,429.87,427.5,429.82,8178.0,428.53,429.87,427.5,429.82,8178.0
2025-01-15 14:30:00,430.17,432.85,430.17,431.48,9578.0,430.17,432.85,430.17,431.48,9578.0
2025-01-15 15:00:00,431.36,431.84,430.3,430.3,10519.0,431.36,431.84,430.3,430.3,10519.0
2025-01-15 15:30:00,430.5,430.71,427.07,428.59,58259.0,430.5,430.71,427.07,428.59,58259.0
2025-01-16 09:30:00,433.03,434.66,427.02,427.02,31160.0,433.03,434.66,427.02,427.02,31160.0
2025-01-16 10:00:00,426.22,428.12,424.21,425.77,9435.0,426.22,428.12,424.21,425.77,9435.0
2025-01-16 10:30:00,425.98,428.28,424.3,428.28,9262.0,425.98,428.28,424.3,428.28,9262.0
2025-01-16 11:00:00,429.01,431.25,429.01,431.25,9691.0,429.01,431.25,429.01,431.25,9691.0
2025-01-16 11:30:00,431.25,432.7,430.06,432.22,11346.0,431.25,432.7,430.06,432.22,11346.0
2025-01-16 12:00:00,432.51,433.69,432.47,433.24,4901.0,432.51,433.69,432.47,433.24,4901.0
2025-01-16 12:30:00,433.23,433.6,432.66,433.31,7077.0,433.23,433.6,432.66,433.31,7077.0
2025-01-16 13:00:00,433.25,433.94,432.36,432.97,8132.0,433.25,433.94,432.36,432.97,8132.0
2025-01-16 13:30:00,432.32,434.09,432.19,433.89,10177.0,432.32,434.09,432.19,433.89,10177.0
2025-01-16 14:00:00,433.94,434.59,432.63,434.59,6896.0,433.94,434.59,432.63,434.59,6896.0
2025-01-16 14:30:00,434.23,434.25,432.79,433.75,6340.0,434.23,434.25,432.79,433.75,6340.0
2025-01-16 15:00:00,433.46,435.42,433.14,435.21,12440.0,433.46,435.42,433.14,435.21,12440.0
2025-01-16 15:30:00,434.9,434.9,430.81,432.83,66244.0,434.9,434.9,430.81,432.83,66244.0
2025-01-17 09:30:00,439.68,444.65,437.17,439.93,21007.0,439.68,444.65,437.17,439.93,21007.0
2025-01-17 10:00:00,440.03,445.54,440.03,444.97,47690.0,440.03,445.54,440.03,444.97,47690.0
2025-01-17 10:30:00,444.99,445.57,443.5,443.96,4432.0,444.99,445.57,443.5,443.96,4432.0
2025-01-17 11:00:00,443.9,444.41,440.28,442.13,19143.0,443.9,444.41,440.28,442.13,19143.0
2025-01-17 11:30:00,444.11,446.0,442.43,445.32,32721.0,444.11,446.0,442.43,445.32,32721.0
2025-01-17 12:00:00,444.75,445.64,443.65,443.73,11308.0,444.75,445.64,443.65,443.73,11308.0
2025-01-17 12:30:00,443.62,444.51,443.43,443.99,18310.0,443.62,444.51,443.43,443.99,18310.0
2025-01-17 13:00:00,444.06,445.84,443.87,445.1,5703.0,444.06,445.84,443.87,445.1,5703.0
2025-01-17 13:30:00,445.1,446.48,444.8,445.71,8458.0,445.1,446.48,444.8,445.71,8458.0
2025-01-17 14:00:00,445.5,447.0,444.98,446.59,20014.0,445.5,447.0,444.98,446.59,20014.0
2025-01-17 14:30:00,446.73,448.67,446.57,448.27,25868.0,446.73,448.67,446.57,448.27,25868.0
2025-01-17 15:00:00,447.75,448.28,447.07,447.69,36794.0,447.75,448.28,447.07,447.69,36794.0
2025-01-17 15:30:00,447.64,448.84,445.65,446.8,67117.0,447.64,448.84,445.65,446.8,67117.0
2025-01-21 09:30:00,454.1,455.84,444.91,448.55,27441.0,454.1,455.84,444.91,448.55,27441.0
2025-01-21 10:00:00,448.4,450.37,446.79,449.31,51565.0,448.4,450.37,446.79,449.31,51565.0
2025-01-21 10:30:00,449.96,452.74,448.24,450.21,23520.0,449.96,452.74,448.24,450.21,23520.0
2025-01-21 11:00:00,449.42,451.21,448.66,450.05,7846.0,449.42,451.21,448.66,450.05,7846.0
2025-01-21 11:30:00,450.37,450.46,449.15,449.3,13637.0,450.37,450.46,449.15,449.3,13637.0
2025-01-21 12:00:00,449.02,450.79,448.7,450.15,15370.0,449.02,450.79,448.7,450.15,15370.0
2025-01-21 12:30:00,449.83,450.43,449.03,449.65,24060.0,449.83,450.43,449.03,449.65,24060.0
2025-01-21 13:00:00,449.65,450.0,448.51,449.37,11090.0,449.65,450.0,448.51,449.37,11090.0
2025-01-21 13:30:00,449.33,449.33,448.37,448.97,4128.0,449.33,449.33,448.37,448.97,4128.0
2025-01-21 14:00:00,449.01,449.43,448.27,448.87,11310.0,449.01,449.43,448.27,448.87,11310.0
2025-01-21 14:30:00,448.58,448.58,447.44,448.22,11108.0,448.58,448.58,447.44,448.22,11108.0
2025-01-21 15:00:00,447.7,449.49,446.77,448.93,21187.0,447.7,449.49,446.77,448.93,21187.0
2025-01-21 15:30:00,448.87,455.35,448.87,454.9,47448.0,448.87,455.35,448.87,454.9,47448.0
2025-01-22 09:30:00,450.66,450.92,444.8,449.0,14393.0,450.66,450.92,444.8,449.0,14393.0
2025-01-22 10:00:00,448.68,450.84,446.75,450.36,27475.0,448.68,450.84,446.75,450.36,27475.0
2025-01-22 10:30:00,450.0,451.13,446.0,446.0,34859.0,450.0,451.13,446.0,446.0,34859.0
2025-01-22 11:00:00,445.5,445.75,442.04,444.64,15058.0,445.5,445.75,442.04,444.64,15058.0
2025-01-22 11:30:00,444.61,445.53,443.2,445.43,7659.0,444.61,445.53,443.2,445.43,7659.0
2025-01-22 12:00:00,445.21,446.18,444.84,444.85,5062.0,445.21,446.18,444.84,444.85,5062.0
2025-01-22 12:30:00,444.83,446.03,442.77,442.8,5973.0,444.83,446.03,442.77,442.8,5973.0
2025-01-22 13:00:00,442.96,443.68,441.46,442.86,5792.0,442.96,443.68,441.46,442.86,5792.0
2025-01-22 13:30:00,442.79,444.27,442.71,442.99,4357.0,442.79,444.27,442.71,442.99,4357.0
2025-01-22 14:00:00,442.73,443.82,442.61,442.61,4671.0,442.73,443.82,442.61,442.61,4671.0
2025-01-22 14:30:00,442.47,443.37,441.58,441.93,7184.0,442.47,443.37,441.58,441.93,7184.0
2025-01-22 15:00:00,441.8,442.4,439.3,440.64,18664.0,441.8,442.4,439.3,440.64,18664.0
2025-01-22 15:30:00,440.69,443.13,440.68,443.13,27801.0,440.69,443.13,440.68,443.13,27801.0
2025-01-23 09:30:00,441.99,441.99,436.72,437.23,10507.0,441.99,441.99,436.72,437.23,10507.0
2025-01-23 10:00:00,437.23,437.36,432.03,432.5,22691.0,437.23,437.36,432.03,432.5,22691.0
2025-01-23 10:30:00,432.38,435.41,432.0,434.6,12946.0,432.38,435.41,432.0,434.6,12946.0
2025-01-23 11:00:00,434.66,435.05,432.44,432.44,14524.0,434.66,435.05,432.44,432.44,14524.0
2025-01-23 11:30:00,432.36,433.54,430.58,430.64,8735.0,432.36,433.54,430.58,430.64,8735.0
2025-01-23 12:00:00,430.65,433.48,430.49,432.35,5255.0,430.65,433.48,430.49,432.35,5255.0
2025-01-23 12:30:00,432.4,435.1,432.4,435.1,3115.0,432.4,435.1,432.4,435.1,3115.0
2025-01-23 13:00:00,434.47,436.78,434.47,435.51,4842.0,434.47,436.78,434.47,435.51,4842.0
2025-01-23 13:30:00,435.42,436.48,435.31,435.69,3845.0,435.42,436.48,435.31,435.69,3845.0
2025-01-23 14:00:00,435.68,436.55,435.07,435.83,7072.0,435.68,436.55,435.07,435.83,7072.0
2025-01-23 14:30:00,435.83,435.83,434.03,434.59,3631.0,435.83,435.83,434.03,434.59,3631.0
2025-01-23 15:00:00,434.3,436.57,434.2,435.61,12941.0,434.3,436.57,434.2,435.61,12941.0
2025-01-23 15:30:00,435.78,437.7,433.17,434.68,58066.0,435.78,437.7,433.17,434.68,58066.0
2025-01-24 09:30:00,434.01,434.84,427.14,431.25,18319.0,434.01,434.84,427.14,431.25,18319.0
2025-01-24 10:00:00,431.49,431.83,428.07,428.07,25342.0,431.49,431.83,428.07,428.07,25342.0
2025-01-24 10:30:00,428.28,429.18,427.35,428.92,16925.0,428.28,429.18,427.35,428.92,16925.0
2025-01-24 11:00:00,429.0,430.63,428.65,430.35,13908.0,429.0,430.63,428.65,430.35,13908.0
2025-01-24 11:30:00,430.3,431.27,429.26,429.3,11961.0,430.3,431.27,429.26,429.3,11961.0
2025-01-24 12:00:00,429.29,432.0,429.28,429.28,11823.0,429.29,432.0,429.28,429.28,11823.0
2025-01-24 12:30:00,429.36,429.7,426.99,427.58,7659.0,429.36,429.7,426.99,427.58,7659.0
2025-01-24 13:00:00,427.11,427.11,420.0,423.7,162032.0,427.11,427.11,420.0,423.7,162032.0
2025-01-24 13:30:00,423.7,425.09,420.5,421.55,32454.0,423.7,425.09,420.5,421.55,32454.0
2025-01-24 14:00:00,421.55,421.55,417.49,418.68,46415.0,421.55,421.55,417.49,418.68,46415.0
2025-01-24 14:30:00,418.66,419.09,415.55,415.67,28564.0,418.66,419.09,415.55,415.67,28564.0
2025-01-24 15:00:00,415.13,417.4,414.22,414.62,45493.0,415.13,417.4,414.22,414.62,45493.0
2025-01-24 15:30:00,414.63,419.46,413.08,418.72,154450.0,414.63,419.46,413.08,418.72,154450.0
2025-01-27 09:30:00,411.88,416.88,411.88,415.9,51719.0,411.88,416.88,411.88,415.9,51719.0
2025-01-27 10:00:00,416.13,418.64,415.4,416.98,60542.0,416.13,418.64,415.4,416.98,60542.0
2025-01-27 10:30:00,416.84,417.77,415.13,415.65,28662.0,416.84,417.77,415.13,415.65,28662.0
2025-01-27 11:00:00,415.95,416.4,411.7,411.98,8191.0,415.95,416.4,411.7,411.98,8191.0
2025-01-27 11:30:00,411.78,412.0,409.05,410.74,16395.0,411.78,412.0,409.05,410.74,16395.0
2025-01-27 12:00:00,410.57,413.32,410.57,412.92,7299.0,410.57,413.32,410.57,412.92,7299.0
2025-01-27 12:30:00,413.19,415.42,413.09,413.79,12153.0,413.19,415.42,413.09,413.79,12153.0
2025-01-27 13:00:00,413.36,414.6,411.68,411.68,12654.0,413.36,414.6,411.68,411.68,12654.0
2025-01-27 13:30:00,412.42,412.52,408.74,408.74,10150.0,412.42,412.52,408.74,408.74,10150.0
2025-01-27 14:00:00,409.22,410.52,408.22,410.28,13908.0,409.22,410.52,408.22,410.28,13908.0
2025-01-27 14:30:00,409.93,410.52,407.83,408.25,8927.0,409.93,410.52,407.83,408.25,8927.0
2025-01-27 15:00:00,408.12,411.95,408.12,411.81,27262.0,408.12,411.95,408.12,411.81,27262.0
2025-01-27 15:30:00,411.26,413.65,410.8,410.81,137879.0,411.26,413.65,410.8,410.81,137879.0
2025-01-28 09:30:00,410.59,411.74,403.18,407.16,21644.0,410.59,411.74,403.18,407.16,21644.0
2025-01-28 10:00:00,407.16,409.61,406.07,409.12,11156.0,407.16,409.61,406.07,409.12,11156.0
2025-01-28 10:30:00,409.12,409.48,406.98,407.36,18372.0,409.12,409.48,406.98,407.36,18372.0
2025-01-28 11:00:00,407.36,407.36,403.4,404.12,11685.0,407.36,407.36,403.4,404.12,11685.0
2025-01-28 11:30:00,404.4,408.32,403.64,407.97,18575.0,404.4,408.32,403.64,407.97,18575.0
2025-01-28 12:00:00,407.41,414.59,406.85,413.49,19437.0,407.41,414.59,406.85,413.49,19437.0
2025-01-28 12:30:00,413.49,417.54,413.49,416.69,16472.0,413.49,417.54,413.49,416.69,16472.0
2025-01-28 13:00:00,416.34,419.59,416.33,419.25,15348.0,416.34,419.59,416.33,419.25,15348.0
2025-01-28 13:30:00,419.74,421.64,419.36,421.35,19260.0,419.74,421.64,419.36,421.35,19260.0
2025-01-28 14:00:00,421.35,422.16,419.75,420.0,19572.0,421.35,422.16,419.75,420.0,19572.0
2025-01-28 14:30:00,420.32,420.34,419.02,419.26,37334.0,420.32,420.34,419.02,419.26,37334.0
2025-01-28 15:00:00,419.49,424.17,418.36,423.71,28328.0,419.49,424.17,418.36,423.71,28328.0
2025-01-28 15:30:00,423.24,425.94,422.43,422.66,49301.0,423.24,425.94,422.43,422.66,49301.0
2025-01-29 09:30:00,423.51,426.04,420.5,424.91,10062.0,423.51,426.04,420.5,424.91,10062.0
2025-01-29 10:00:00,425.99,430.83,425.99,429.63,10451.0,425.99,430.83,425.99,429.63,10451.0
2025-01-29 10:30:00,430.0,430.0,428.11,428.62,5531.0,430.0,430.0,428.11,428.62,5531.0
2025-01-29 11:00:00,428.8,428.96,426.48,426.67,5811.0,428.8,428.96,426.48,426.67,5811.0
2025-01-29 11:30:00,426.55,428.04,424.96,424.97,8400.0,426.55,428.04,424.96,424.97,8400.0
2025-01-29 12:00:00,424.95,429.08,424.95,427.37,3831.0,424.95,429.08,424.95,427.37,3831.0
2025-01-29 12:30:00,427.81,428.75,424.97,427.94,10126.0,427.81,428.75,424.97,427.94,10126.0
2025-01-29 13:00:00,428.68,428.68,426.54,428.4,3922.0,428.68,428.68,426.54,428.4,3922.0
2025-01-29 13:30:00,428.4,428.4,426.8,427.34,5555.0,428.4,428.4,426.8,427.34,5555.0
2025-01-29 14:00:00,426.8,427.06,419.73,421.55,14466.0,426.8,427.06,419.73,421.55,14466.0
2025-01-29 14:30:00,421.18,428.61,420.86,424.76,11029.0,421.18,428.61,420.86,424.76,11029.0
2025-01-29 15:00:00,423.58,425.47,421.24,424.19,16912.0,423.58,425.47,421.24,424.19,16912.0
2025-01-29 15:30:00,423.56,425.73,422.03,422.26,38560.0,423.56,425.73,422.03,422.26,38560.0
2025-01-30 09:30:00,430.15,436.62,430.15,434.9,31910.0,430.15,436.62,430.15,434.9,31910.0
2025-01-30 10:00:00,434.99,436.0,433.08,433.97,21574.0,434.99,436.0,433.08,433.97,21574.0
2025-01-30 10:30:00,433.82,435.0,430.74,432.01,29747.0,433.82,435.0,430.74,432.01,29747.0
2025-01-30 11:00:00,430.77,434.05,430.76,433.89,4409.0,430.77,434.05,430.76,433.89,4409.0
2025-01-30 11:30:00,433.5,434.98,433.49,434.61,6231.0,433.5,434.98,433.49,434.61,6231.0
2025-01-30 12:00:00,434.53,434.62,431.77,432.53,11915.0,434.53,434.62,431.77,432.53,11915.0
2025-01-30 12:30:00,432.27,433.87,432.24,433.86,3940.0,432.27,433.87,432.24,433.86,3940.0
2025-01-30 13:00:00,434.1,434.14,433.34,434.0,4825.0,434.1,434.14,433.34,434.0,4825.0
2025-01-30 13:30:00,434.01,436.0,433.93,434.94,6071.0,434.01,436.0,433.93,434.94,6071.0
2025-01-30 14:00:00,434.55,436.99,434.3,435.14,6429.0,434.55,436.99,434.3,435.14,6429.0
2025-01-30 14:30:00,435.06,435.7,434.48,435.26,9874.0,435.06,435.7,434.48,435.26,9874.0
2025-01-30 15:00:00,435.29,436.71,434.67,434.69,10357.0,435.29,436.71,434.67,434.69,10357.0
2025-01-30 15:30:00,434.69,434.78,427.86,433.15,79664.0,434.69,434.78,427.86,433.15,79664.0
2025-01-31 09:30:00,429.21,432.05,424.81,428.01,10720.0,429.21,432.05,424.81,428.01,10720.0
2025-01-31 10:00:00,428.27,432.38,428.27,432.38,4131.0,428.27,432.38,428.27,432.38,4131.0
2025-01-31 10:30:00,432.44,432.88,429.38,429.48,7165.0,432.44,432.88,429.38,429.48,7165.0
2025-01-31 11:00:00,429.69,430.07,428.41,428.55,1963.0,429.69,430.07,428.41,428.55,1963.0
2025-01-31 11:30:00,429.35,429.35,426.85,426.85,3000.0,429.35,429.35,426.85,426.85,3000.0
2025-01-31 12:00:00,426.61,428.33,425.71,428.33,4411.0,426.61,428.33,425.71,428.33,4411.0
2025-01-31 12:30:00,428.62,429.43,428.48,429.43,2726.0,428.62,429.43,428.48,429.43,2726.0
2025-01-31 13:00:00,429.46,429.92,424.96,425.41,6089.0,429.46,429.92,424.96,425.41,6089.0
2025-01-31 13:30:00,425.01,425.2,421.5,422.69,6801.0,425.01,425.2,421.5,422.69,6801.0
2025-01-31 14:00:00,421.38,422.65,418.09,421.0,8440.0,421.38,422.65,418.09,421.0,8440.0
2025-01-31 14:30:00,422.22,422.22,418.83,420.93,10001.0,422.22,422.22,418.83,420.93,10001.0
2025-01-31 15:00:00,420.74,420.75,415.75,417.12,18383.0,420.74,420.75,415.75,417.12,18383.0
2025-01-31 15:30:00,417.29,422.22,417.29,419.11,41899.0,417.29,422.22,417.29,419.11,41899.0
2025-02-03 09:30:00,404.51,407.07,391.09,396.07,101833.0,404.51,407.07,391.09,396.07,101833.0
2025-02-03 10:00:00,394.34,401.47,386.38,401.06,55511.0,394.34,401.47,386.38,401.06,55511.0
2025-02-03 10:30:00,401.56,408.51,400.33,407.29,52355.0,401.56,408.51,400.33,407.29,52355.0
2025-02-03 11:00:00,406.75,408.49,403.4,405.75,19637.0,406.75,408.49,403.4,405.75,19637.0
2025-02-03 11:30:00,406.14,409.48,406.04,406.04,8316.0,406.14,409.48,406.04,406.04,8316.0
2025-02-03 12:00:00,406.0,408.12,404.26,405.88,11586.0,406.0,408.12,404.26,405.88,11586.0
2025-02-03 12:30:00,404.63,404.95,398.99,401.01,26727.0,404.63,404.95,398.99,401.01,26727.0
2025-02-03 13:00:00,400.08,404.35,399.16,401.5,5575.0,400.08,404.35,399.16,401.5,5575.0
2025-02-03 13:30:00,401.97,402.76,400.43,401.17,7032.0,401.97,402.76,400.43,401.17,7032.0
2025-02-03 14:00:00,401.38,406.2,401.38,403.17,22135.0,401.38,406.2,401.38,403.17,22135.0
2025-02-03 14:30:00,402.92,402.92,400.42,401.8,13555.0,402.92,402.92,400.42,401.8,13555.0
2025-02-03 15:00:00,401.82,402.18,398.9,399.01,19327.0,401.82,402.18,398.9,399.01,19327.0
2025-02-03 15:30:00,399.23,400.61,394.48,395.52,70401.0,399.23,400.61,394.48,395.52,70401.0
2025-02-04 09:30:00,398.52,406.17,398.22,403.93,20479.0,398.52,406.17,398.22,403.93,20479.0
2025-02-04 10:00:00,403.94,404.18,399.5,400.35,36427.0,403.94,404.18,399.5,400.35,36427.0
2025-02-04 10:30:00,399.8,401.64,397.55,401.64,11407.0,399.8,401.64,397.55,401.64,11407.0
2025-02-04 11:00:00,400.91,401.84,399.95,400.91,6618.0,400.91,401.84,399.95,400.91,6618.0
2025-02-04 11:30:00,401.26,401.78,400.08,401.07,3182.0,401.26,401.78,400.08,401.07,3182.0
2025-02-04 12:00:00,401.27,402.61,400.6,400.81,2939.0,401.27,402.61,400.6,400.81,2939.0
2025-02-04 12:30:00,400.25,403.37,400.25,402.61,6601.0,400.25,403.37,400.25,402.61,6601.0
2025-02-04 13:00:00,402.09,404.35,401.69,403.39,13337.0,402.09,404.35,401.69,403.39,13337.0
2025-02-04 13:30:00,403.66,405.0,403.66,404.63,6371.0,403.66,405.0,403.66,404.63,6371.0
2025-02-04 14:00:00,404.65,407.5,404.5,406.33,10646.0,404.65,407.5,404.5,406.33,10646.0
2025-02-04 14:30:00,406.31,406.32,403.4,403.89,14907.0,406.31,406.32,403.4,403.89,14907.0
2025-02-04 15:00:00,403.59,404.44,402.58,404.27,22891.0,403.59,404.44,402.58,404.27,22891.0
2025-02-04 15:30:00,404.27,406.57,403.77,405.76,58831.0,404.27,406.57,403.77,405.76,58831.0
2025-02-05 09:30:00,406.57,406.68,404.08,405.46,8328.0,406.57,406.68,404.08,405.46,8328.0
2025-02-05 10:00:00,406.71,414.13,404.01,412.58,9606.0,406.71,414.13,404.01,412.58,9606.0
2025-02-05 10:30:00,412.85,413.85,411.47,412.44,6862.0,412.85,413.85,411.47,412.44,6862.0
2025-02-05 11:00:00,413.92,414.4,412.5,414.4,5112.0,413.92,414.4,412.5,414.4,5112.0
2025-02-05 11:30:00,413.89,415.15,413.0,413.12,9158.0,413.89,415.15,413.0,413.12,9158.0
2025-02-05 12:00:00,413.25,414.99,411.29,411.97,12294.0,413.25,414.99,411.29,411.97,12294.0
2025-02-05 12:30:00,412.11,413.6,411.59,413.28,14141.0,412.11,413.6,411.59,413.28,14141.0
2025-02-05 13:00:00,413.19,413.39,412.05,412.76,2497.0,413.19,413.39,412.05,412.76,2497.0
2025-02-05 13:30:00,412.62,413.67,412.43,412.57,4285.0,412.62,413.67,412.43,412.57,4285.0
2025-02-05 14:00:00,412.54,413.72,412.54,413.1,6339.0,412.54,413.72,412.54,413.1,6339.0
2025-02-05 14:30:00,412.91,413.82,412.7,413.37,5562.0,412.91,413.82,412.7,413.37,5562.0
2025-02-05 15:00:00,413.22,413.22,411.49,413.05,6322.0,413.22,413.22,411.49,413.05,6322.0
2025-02-05 15:30:00,413.32,415.15,412.33,414.66,38326.0,413.32,415.15,412.33,414.66,38326.0
2025-02-06 09:30:00,418.96,419.5,414.5,415.08,6218.0,418.96,419.5,414.5,415.08,6218.0
2025-02-06 10:00:00,415.99,416.65,411.57,413.95,7968.0,415.99,416.65,411.57,413.95,7968.0
2025-02-06 10:30:00,412.4,413.19,410.28,413.19,7820.0,412.4,413.19,410.28,413.19,7820.0
2025-02-06 11:00:00,412.83,417.27,412.82,416.18,4416.0,412.83,417.27,412.82,416.18,4416.0
2025-02-06 11:30:00,416.1,416.58,413.62,414.35,5043.0,416.1,416.58,413.62,414.35,5043.0
2025-02-06 12:00:00,414.59,416.14,414.53,416.1,1300.0,414.59,416.14,414.53,416.1,1300.0
2025-02-06 12:30:00,415.12,415.9,414.98,415.09,3646.0,415.12,415.9,414.98,415.09,3646.0
2025-02-06 13:00:00,415.41,415.41,413.41,414.42,4451.0,415.41,415.41,413.41,414.42,4451.0
2025-02-06 13:30:00,414.54,414.65,413.46,414.12,3523.0,414.54,414.65,413.46,414.12,3523.0
2025-02-06 14:00:00,414.96,414.97,413.0,413.0,4218.0,414.96,414.97,413.0,413.0,4218.0
2025-02-06 14:30:00,413.07,413.15,411.41,412.54,2904.0,413.07,413.15,411.41,412.54,2904.0
2025-02-06 15:00:00,412.67,413.67,412.48,412.49,2790.0,412.67,413.67,412.48,412.49,2790.0
2025-02-06 15:30:00,412.55,415.26,412.12,415.01,15787.0,412.55,415.26,412.12,415.01,15787.0
2025-02-07 09:30:00,413.43,416.0,411.09,412.4,4438.0,413.43,416.0,411.09,412.4,4438.0
2025-02-07 10:00:00,411.91,411.91,405.07,408.71,9281.0,411.91,411.91,405.07,408.71,9281.0
2025-02-07 10:30:00,408.42,409.55,401.01,402.22,12941.0,408.42,409.55,401.01,402.22,12941.0
2025-02-07 11:00:00,400.8,402.63,398.25,399.17,22799.0,400.8,402.63,398.25,399.17,22799.0
2025-02-07 11:30:00,398.6,400.41,397.74,397.81,7227.0,398.6,400.41,397.74,397.81,7227.0
2025-02-07 12:00:00,397.71,399.21,396.86,399.19,7899.0,397.71,399.21,396.86,399.19,7899.0
2025-02-07 12:30:00,397.24,399.26,397.24,398.7,9968.0,397.24,399.26,397.24,398.7,9968.0
2025-02-07 13:00:00,397.72,399.02,397.44,398.0,6103.0,397.72,399.02,397.44,398.0,6103.0
2025-02-07 13:30:00,397.55,398.16,395.71,395.91,5081.0,397.55,398.16,395.71,395.91,5081.0
2025-02-07 14:00:00,395.13,395.44,393.48,395.04,11172.0,395.13,395.44,393.48,395.04,11172.0
2025-02-07 14:30:00,395.17,396.87,395.08,395.27,10441.0,395.17,396.87,395.08,395.27,10441.0
2025-02-07 15:00:00,395.3,396.08,392.75,393.54,17914.0,395.3,396.08,392.75,393.54,17914.0
2025-02-07 15:30:00,393.05,397.55,392.31,397.09,25788.0,393.05,397.55,392.31,397.09,25788.0
2025-02-10 09:30:00,400.0,403.05,398.23,399.68,15293.0,400.0,403.05,398.23,399.68,15293.0
2025-02-10 10:00:00,399.75,401.0,398.5,400.94,10696.0,399.75,401.0,398.5,400.94,10696.0
2025-02-10 10:30:00,401.09,401.5,399.74,399.97,8722.0,401.09,401.5,399.74,399.97,8722.0
2025-02-10 11:00:00,399.97,400.68,398.21,398.21,11574.0,399.97,400.68,398.21,398.21,11574.0
2025-02-10 11:30:00,398.13,400.17,398.03,400.04,5864.0,398.13,400.17,398.03,400.04,5864.0
2025-02-10 12:00:00,400.06,401.12,399.78,400.98,2601.0,400.06,401.12,399.78,400.98,2601.0
2025-02-10 12:30:00,401.3,402.51,400.8,402.51,6341.0,401.3,402.51,400.8,402.51,6341.0
2025-02-10 13:00:00,403.0,404.0,402.76,403.51,7558.0,403.0,404.0,402.76,403.51,7558.0
2025-02-10 13:30:00,403.3,404.01,403.3,403.98,4754.0,403.3,404.01,403.3,403.98,4754.0
2025-02-10 14:00:00,403.88,404.34,402.51,402.62,12579.0,403.88,404.34,402.51,402.62,12579.0
2025-02-10 14:30:00,402.62,403.37,402.25,402.25,5522.0,402.62,403.37,402.25,402.25,5522.0
2025-02-10 15:00:00,402.18,402.72,401.08,401.58,15985.0,402.18,402.72,401.08,401.58,15985.0
2025-02-10 15:30:00,401.51,403.78,401.35,402.25,21703.0,401.51,403.78,401.35,402.25,21703.0
2025-02-11 09:30:00,399.71,402.0,395.55,396.0,9766.0,399.71,402.0,395.55,396.0,9766.0
2025-02-11 10:00:00,396.47,396.9,389.56,391.86,22976.0,396.47,396.9,389.56,391.86,22976.0
2025-02-11 10:30:00,392.0,392.07,388.64,388.97,12565.0,392.0,392.07,388.64,388.97,12565.0
2025-02-11 11:00:00,389.0,390.55,387.79,388.43,9200.0,389.0,390.55,387.79,388.43,9200.0
2025-02-11 11:30:00,387.89,388.6,381.6,382.71,17856.0,387.89,388.6,381.6,382.71,17856.0
2025-02-11 12:00:00,382.41,383.09,377.04,379.54,57953.0,382.41,383.09,377.04,379.54,57953.0
2025-02-11 12:30:00,379.55,380.75,377.19,378.0,23554.0,379.55,380.75,377.19,378.0,23554.0
2025-02-11 13:00:00,378.24,380.78,377.75,380.55,19837.0,378.24,380.78,377.75,380.55,19837.0
2025-02-11 13:30:00,380.78,383.31,380.42,381.73,9270.0,380.78,383.31,380.42,381.73,9270.0
2025-02-11 14:00:00,381.75,386.2,381.74,385.01,14423.0,381.75,386.2,381.74,385.01,14423.0
2025-02-11 14:30:00,386.2,387.26,386.16,387.0,8230.0,386.2,387.26,386.16,387.0,8230.0
2025-02-11 15:00:00,386.82,386.99,384.83,386.69,10164.0,386.82,386.99,384.83,386.69,10164.0
2025-02-11 15:30:00,386.88,387.9,384.43,384.43,54314.0,386.88,387.9,384.43,384.43,54314.0
2025-02-12 09:30:00,374.99,374.99,366.95,371.57,71904.0,374.99,374.99,366.95,371.57,71904.0
2025-02-12 10:00:00,370.0,372.1,366.3,371.19,14790.0,370.0,372.1,366.3,371.19,14790.0
2025-02-12 10:30:00,371.3,372.11,369.11,370.42,15911.0,371.3,372.11,369.11,370.42,15911.0
2025-02-12 11:00:00,370.42,370.42,368.26,369.18,21653.0,370.42,370.42,368.26,369.18,21653.0
2025-02-12 11:30:00,369.5,370.82,369.1,369.59,34412.0,369.5,370.82,369.1,369.59,34412.0
2025-02-12 12:00:00,369.67,371.35,368.5,370.28,22032.0,369.67,371.35,368.5,370.28,22032.0
2025-02-12 12:30:00,370.54,371.39,370.19,370.73,60744.0,370.54,371.39,370.19,370.73,60744.0
2025-02-12 13:00:00,370.67,371.5,369.68,370.14,45809.0,370.67,371.5,369.68,370.14,45809.0
2025-02-12 13:30:00,370.2,374.75,370.19,374.16,21046.0,370.2,374.75,370.19,374.16,21046.0
2025-02-12 14:00:00,374.16,374.16,371.65,371.98,8492.0,374.16,374.16,371.65,371.98,8492.0
2025-02-12 14:30:00,371.69,372.77,371.26,371.56,9914.0,371.69,372.77,371.26,371.56,9914.0
2025-02-12 15:00:00,371.61,373.91,371.24,371.81,16732.0,371.61,373.91,371.24,371.81,16732.0
2025-02-12 15:30:00,371.48,374.79,371.48,374.36,65847.0,371.48,374.79,371.48,374.36,65847.0
2025-02-13 09:30:00,379.13,383.92,374.97,378.72,13809.0,379.13,383.92,374.97,378.72,13809.0
2025-02-13 10:00:00,379.25,385.29,378.69,383.3,20334.0,379.25,385.29,378.69,383.3,20334.0
2025-02-13 10:30:00,383.13,384.52,379.72,380.95,8168.0,383.13,384.52,379.72,380.95,8168.0
2025-02-13 11:00:00,381.44,382.23,380.19,381.13,10751.0,381.44,382.23,380.19,381.13,10751.0
2025-02-13 11:30:00,381.13,382.49,378.35,379.18,9630.0,381.13,382.49,378.35,379.18,9630.0
2025-02-13 12:00:00,379.54,380.5,379.53,380.1,4984.0,379.54,380.5,379.53,380.1,4984.0
2025-02-13 12:30:00,380.1,380.55,378.9,379.39,6694.0,380.1,380.55,378.9,379.39,6694.0
2025-02-13 13:00:00,378.86,380.33,378.28,380.0,9741.0,378.86,380.33,378.28,380.0,9741.0
2025-02-13 13:30:00,380.0,381.02,379.96,380.43,15238.0,380.0,381.02,379.96,380.43,15238.0
2025-02-13 14:00:00,380.82,380.89,378.61,378.66,12689.0,380.82,380.89,378.61,378.66,12689.0
2025-02-13 14:30:00,378.65,381.95,378.65,381.61,22210.0,378.65,381.95,378.65,381.61,22210.0
2025-02-13 15:00:00,381.49,381.95,381.01,381.34,7265.0,381.49,381.95,381.01,381.34,7265.0
2025-02-13 15:30:00,381.43,381.53,378.1,380.56,35559.0,381.43,381.53,378.1,380.56,35559.0
2025-02-14 09:30:00,385.28,389.25,383.38,385.15,18182.0,385.28,389.25,383.38,385.15,18182.0
2025-02-14 10:00:00,385.15,385.15,382.26,383.56,13437.0,385.15,385.15,382.26,383.56,13437.0
2025-02-14 10:30:00,383.56,385.52,383.12,383.81,7792.0,383.56,385.52,383.12,383.81,7792.0
2025-02-14 11:00:00,383.7,383.7,380.01,381.59,15289.0,383.7,383.7,380.01,381.59,15289.0
2025-02-14 11:30:00,381.64,382.19,380.75,382.19,4078.0,381.64,382.19,380.75,382.19,4078.0
2025-02-14 12:00:00,382.18,382.18,381.03,381.08,3567.0,382.18,382.18,381.03,381.08,3567.0
2025-02-14 12:30:00,381.08,381.85,380.24,381.85,11729.0,381.08,381.85,380.24,381.85,11729.0
2025-02-14 13:00:00,381.79,383.26,381.79,383.26,1999.0,381.79,383.26,381.79,383.26,1999.0
2025-02-14 13:30:00,382.66,382.84,381.66,382.31,6420.0,382.66,382.84,381.66,382.31,6420.0
2025-02-14 14:00:00,381.7,383.46,381.14,381.86,5115.0,381.7,383.46,381.14,381.86,5115.0
2025-02-14 14:30:00,381.98,383.52,381.98,383.52,6892.0,381.98,383.52,381.98,383.52,6892.0
2025-02-14 15:00:00,383.28,383.3,381.49,381.89,10806.0,383.28,383.3,381.49,381.89,10806.0
2025-02-14 15:30:00,381.93,383.68,380.64,381.9,47361.0,381.93,383.68,380.64,381.9,47361.0
2025-02-18 09:30:00,382.33,382.33,376.08,377.69,14908.0,382.33,382.33,376.08,377.69,14908.0
2025-02-18 10:00:00,377.59,383.65,376.59,383.65,14556.0,377.59,383.65,376.59,383.65,14556.0
2025-02-18 10:30:00,383.0,385.89,382.68,385.22,17411.0,383.0,385.89,382.68,385.22,17411.0
2025-02-18 11:00:00,385.22,385.83,384.07,385.65,11810.0,385.22,385.83,384.07,385.65,11810.0
2025-02-18 11:30:00,385.58,385.76,381.6,381.6,12565.0,385.58,385.76,381.6,381.6,12565.0
2025-02-18 12:00:00,381.73,383.34,380.78,382.35,6454.0,381.73,383.34,380.78,382.35,6454.0
2025-02-18 12:30:00,382.16,382.82,381.08,381.08,5645.0,382.16,382.82,381.08,381.08,5645.0
2025-02-18 13:00:00,380.81,382.98,379.83,382.98,8929.0,380.81,382.98,379.83,382.98,8929.0
2025-02-18 13:30:00,382.63,383.44,381.46,383.0,5601.0,382.63,383.44,381.46,383.0,5601.0
2025-02-18 14:00:00,383.73,385.2,383.28,384.72,13976.0,383.73,385.2,383.28,384.72,13976.0
2025-02-18 14:30:00,384.65,387.71,384.47,387.23,23145.0,384.65,387.71,384.47,387.23,23145.0
2025-02-18 15:00:00,387.22,387.26,385.69,387.1,12338.0,387.22,387.26,385.69,387.1,12338.0
2025-02-18 15:30:00,386.55,389.2,386.54,388.48,77101.0,386.55,389.2,386.54,388.48,77101.0
2025-02-19 09:30:00,381.75,382.88,376.73,382.55,21715.0,381.75,382.88,376.73,382.55,21715.0
2025-02-19 10:00:00,382.29,385.08,380.62,384.18,20858.0,382.29,385.08,380.62,384.18,20858.0
2025-02-19 10:30:00,384.18,384.95,380.21,380.65,10703.0,384.18,384.95,380.21,380.65,10703.0
2025-02-19 11:00:00,380.79,381.55,379.07,379.07,7947.0,380.79,381.55,379.07,379.07,7947.0
2025-02-19 11:30:00,378.75,379.97,378.42,379.0,24405.0,378.75,379.97,378.42,379.0,24405.0
2025-02-19 12:00:00,378.99,379.74,378.62,379.24,4942.0,378.99,379.74,378.62,379.24,4942.0
2025-02-19 12:30:00,379.24,379.79,378.84,379.79,4180.0,379.24,379.79,378.84,379.79,4180.0
2025-02-19 13:00:00,379.13,379.15,377.01,377.7,4850.0,379.13,379.15,377.01,377.7,4850.0
2025-02-19 13:30:00,378.15,378.79,377.54,378.45,4547.0,378.15,378.79,377.54,378.45,4547.0
2025-02-19 14:00:00,378.66,381.66,377.73,381.11,7455.0,378.66,381.66,377.73,381.11,7455.0
2025-02-19 14:30:00,381.23,382.62,380.78,382.54,4248.0,381.23,382.62,380.78,382.54,4248.0
2025-02-19 15:00:00,382.42,383.1,379.7,379.98,11915.0,382.42,383.1,379.7,379.98,11915.0
2025-02-19 15:30:00,380.0,381.27,378.56,381.27,45082.0,380.0,381.27,378.56,381.27,45082.0
2025-02-20 09:30:00,382.17,387.47,372.24,372.24,13059.0,382.17,387.47,372.24,372.24,13059.0
2025-02-20 10:00:00,372.43,372.81,369.54,371.5,20409.0,372.43,372.81,369.54,371.5,20409.0
2025-02-20 10:30:00,371.87,372.34,369.49,369.71,14274.0,371.87,372.34,369.49,369.71,14274.0
2025-02-20 11:00:00,369.63,371.35,369.6,370.63,9816.0,369.63,371.35,369.6,370.63,9816.0
2025-02-20 11:30:00,370.08,370.08,367.45,369.58,11082.0,370.08,370.08,367.45,369.58,11082.0
2025-02-20 12:00:00,369.42,371.9,368.78,368.78,11264.0,369.42,371.9,368.78,368.78,11264.0
2025-02-20 12:30:00,369.43,370.7,369.12,369.3,7820.0,369.43,370.7,369.12,369.3,7820.0
2025-02-20 13:00:00,369.38,369.4,365.37,366.01,10815.0,369.38,369.4,365.37,366.01,10815.0
2025-02-20 13:30:00,365.69,367.36,365.62,366.67,20328.0,365.69,367.36,365.62,366.67,20328.0
2025-02-20 14:00:00,366.31,369.14,365.81,365.81,10953.0,366.31,369.14,365.81,365.81,10953.0
2025-02-20 14:30:00,365.85,367.83,365.44,367.3,20404.0,365.85,367.83,365.44,367.3,20404.0
2025-02-20 15:00:00,367.09,367.51,365.27,366.21,36706.0,367.09,367.51,365.27,366.21,36706.0
2025-02-20 15:30:00,366.28,366.28,362.34,365.92,105253.0,366.28,366.28,362.34,365.92,105253.0
2025-02-21 09:30:00,369.59,369.59,355.54,357.24,14027.0,369.59,369.59,355.54,357.24,14027.0
2025-02-21 10:00:00,356.0,356.56,348.24,349.59,21541.0,356.0,356.56,348.24,349.59,21541.0
2025-02-21 10:30:00,349.6,350.67,347.0,347.96,21324.0,349.6,350.67,347.0,347.96,21324.0
2025-02-21 11:00:00,347.96,348.24,343.12,344.57,37583.0,347.96,348.24,343.12,344.57,37583.0
2025-02-21 11:30:00,344.61,345.19,341.24,341.62,25680.0,344.61,345.19,341.24,341.62,25680.0
2025-02-21 12:00:00,342.43,343.37,339.24,339.81,24188.0,342.43,343.37,339.24,339.81,24188.0
2025-02-21 12:30:00,340.0,340.84,336.96,339.26,29807.0,340.0,340.84,336.96,339.26,29807.0
2025-02-21 13:00:00,339.26,342.19,338.04,342.19,20632.0,339.26,342.19,338.04,342.19,20632.0
2025-02-21 13:30:00,341.49,341.59,338.85,341.38,30267.0,341.49,341.59,338.85,341.38,30267.0
2025-02-21 14:00:00,342.1,343.2,340.42,340.59,16264.0,342.1,343.2,340.42,340.59,16264.0
2025-02-21 14:30:00,340.74,342.55,340.46,340.46,11902.0,340.74,342.55,340.46,340.46,11902.0
2025-02-21 15:00:00,339.79,341.0,338.69,339.47,14146.0,339.79,341.0,338.69,339.47,14146.0
2025-02-21 15:30:00,340.01,340.36,336.97,340.24,117246.0,340.01,340.36,336.97,340.24,117246.0
2025-02-24 09:30:00,340.09,340.45,332.55,333.0,26010.0,340.09,340.45,332.55,333.0,26010.0
2025-02-24 10:00:00,332.55,334.41,328.11,332.79,43112.0,332.55,334.41,328.11,332.79,43112.0
2025-02-24 10:30:00,332.95,335.81,332.36,335.4,19826.0,332.95,335.81,332.36,335.4,19826.0
2025-02-24 11:00:00,335.76,343.86,334.67,343.56,31322.0,335.76,343.86,334.67,343.56,31322.0
2025-02-24 11:30:00,343.56,345.39,340.61,341.31,45990.0,343.56,345.39,340.61,341.31,45990.0
2025-02-24 12:00:00,341.87,346.44,339.7,343.8,37712.0,341.87,346.44,339.7,343.8,37712.0
2025-02-24 12:30:00,343.4,344.27,341.59,343.61,24374.0,343.4,344.27,341.59,343.61,24374.0
2025-02-24 13:00:00,343.37,349.17,342.64,348.94,38873.0,343.37,349.17,342.64,348.94,38873.0
2025-02-24 13:30:00,349.17,351.15,347.92,349.58,18929.0,349.17,351.15,347.92,349.58,18929.0
2025-02-24 14:00:00,349.97,352.98,349.83,352.5,23583.0,349.97,352.98,349.83,352.5,23583.0
2025-02-24 14:30:00,352.5,352.68,350.42,351.14,18110.0,352.5,352.68,350.42,351.14,18110.0
2025-02-24 15:00:00,351.24,352.82,348.99,349.46,27738.0,351.24,352.82,348.99,349.46,27738.0
2025-02-24 15:30:00,349.79,351.99,346.05,346.11,109990.0,349.79,351.99,346.05,346.11,109990.0
2025-02-25 09:30:00,345.12,355.0,345.12,349.87,24712.0,345.12,355.0,345.12,349.87,24712.0
2025-02-25 10:00:00,349.26,349.8,342.79,343.67,19783.0,349.26,349.8,342.79,343.67,19783.0
2025-02-25 10:30:00,345.75,349.28,343.0,348.07,23702.0,345.75,349.28,343.0,348.07,23702.0
2025-02-25 11:00:00,347.87,348.88,345.9,345.9,34602.0,347.87,348.88,345.9,345.9,34602.0
2025-02-25 11:30:00,345.71,347.71,343.36,346.79,10432.0,345.71,347.71,343.36,346.79,10432.0
2025-02-25 12:00:00,345.93,349.17,345.24,347.16,36002.0,345.93,349.17,345.24,347.16,36002.0
2025-02-25 12:30:00,346.93,347.67,345.35,346.7,13819.0,346.93,347.67,345.35,346.7,13819.0
2025-02-25 13:00:00,346.96,347.51,344.31,344.31,34248.0,346.96,347.51,344.31,344.31,34248.0
2025-02-25 13:30:00,344.95,346.32,343.17,345.1,10614.0,344.95,346.32,343.17,345.1,10614.0
2025-02-25 14:00:00,344.79,345.25,341.37,341.69,14993.0,344.79,345.25,341.37,341.69,14993.0
2025-02-25 14:30:00,341.87,347.23,341.86,345.32,11647.0,341.87,347.23,341.86,345.32,11647.0
2025-02-25 15:00:00,346.34,350.35,344.81,349.53,21823.0,346.34,350.35,344.81,349.53,21823.0
2025-02-25 15:30:00,349.51,351.0,347.14,348.52,90148.0,349.51,351.0,347.14,348.52,90148.0
2025-02-26 09:30:00,353.25,357.79,348.3,355.58,44995.0,353.25,357.79,348.3,355.58,44995.0
2025-02-26 10:00:00,354.83,357.5,354.25,356.36,7208.0,354.83,357.5,354.25,356.36,7208.0
2025-02-26 10:30:00,356.56,359.31,355.1,358.28,16128.0,356.56,359.31,355.1,358.28,16128.0
2025-02-26 11:00:00,358.78,359.12,357.01,359.1,20127.0,358.78,359.12,357.01,359.1,20127.0
2025-02-26 11:30:00,359.45,365.67,358.7,362.68,59904.0,359.45,365.67,358.7,362.68,59904.0
2025-02-26 12:00:00,362.98,364.37,361.34,362.29,22059.0,362.98,364.37,361.34,362.29,22059.0
2025-02-26 12:30:00,362.78,362.99,358.54,358.64,7827.0,362.78,362.99,358.54,358.64,7827.0
2025-02-26 13:00:00,359.47,361.46,358.31,358.81,10858.0,359.47,361.46,358.31,358.81,10858.0
2025-02-26 13:30:00,359.34,360.54,354.5,354.66,25869.0,359.34,360.54,354.5,354.66,25869.0
2025-02-26 14:00:00,354.82,356.24,353.73,354.21,15335.0,354.82,356.24,353.73,354.21,15335.0
2025-02-26 14:30:00,353.72,354.39,352.15,352.29,10085.0,353.72,354.39,352.15,352.29,10085.0
2025-02-26 15:00:00,352.29,355.52,352.29,355.19,22123.0,352.29,355.52,352.29,355.19,22123.0
2025-02-26 15:30:00,354.96,356.6,354.03,354.37,58900.0,354.96,356.6,354.03,354.37,58900.0
2025-02-27 09:30:00,351.22,351.97,337.17,338.24,27261.0,351.22,351.97,337.17,338.24,27261.0
2025-02-27 10:00:00,338.0,342.42,336.65,339.75,34167.0,338.0,342.42,336.65,339.75,34167.0
2025-02-27 10:30:00,337.35,339.83,336.0,336.38,18528.0,337.35,339.83,336.0,336.38,18528.0
2025-02-27 11:00:00,337.02,339.99,335.8,337.26,35016.0,337.02,339.99,335.8,337.26,35016.0
2025-02-27 11:30:00,336.82,338.46,335.61,336.0,13119.0,336.82,338.46,335.61,336.0,13119.0
2025-02-27 12:00:00,336.2,336.62,333.59,336.38,11055.0,336.2,336.62,333.59,336.38,11055.0
2025-02-27 12:30:00,336.49,336.71,334.08,335.34,12232.0,336.49,336.71,334.08,335.34,12232.0
2025-02-27 13:00:00,335.34,337.34,335.07,336.12,8624.0,335.34,337.34,335.07,336.12,8624.0
2025-02-27 13:30:00,336.06,338.46,336.06,336.89,12251.0,336.06,338.46,336.06,336.89,12251.0
2025-02-27 14:00:00,336.8,337.76,332.0,332.06,21798.0,336.8,337.76,332.0,332.06,21798.0
2025-02-27 14:30:00,331.98,332.63,329.37,331.66,51542.0,331.98,332.63,329.37,331.66,51542.0
2025-02-27 15:00:00,331.47,331.47,327.46,328.18,30207.0,331.47,331.47,327.46,328.18,30207.0
2025-02-27 15:30:00,328.29,330.43,326.94,328.13,117923.0,328.29,330.43,326.94,328.13,117923.0
2025-02-28 09:30:00,325.09,326.28,322.37,324.23,59337.0,325.09,326.28,322.37,324.23,59337.0
2025-02-28 10:00:00,324.04,331.77,322.91,331.0,46609.0,324.04,331.77,322.91,331.0,46609.0
2025-02-28 10:30:00,330.81,331.31,327.71,328.2,30473.0,330.81,331.31,327.71,328.2,30473.0
2025-02-28 11:00:00,328.65,328.97,324.93,325.0,6984.0,328.65,328.97,324.93,325.0,6984.0
2025-02-28 11:30:00,324.66,328.72,324.19,328.1,8081.0,324.66,328.72,324.19,328.1,8081.0
2025-02-28 12:00:00,327.08,327.67,326.28,326.5,5389.0,327.08,327.67,326.28,326.5,5389.0
2025-02-28 12:30:00,326.58,326.87,322.72,322.72,10907.0,326.58,326.87,322.72,322.72,10907.0
2025-02-28 13:00:00,323.46,323.46,320.75,322.51,6217.0,323.46,323.46,320.75,322.51,6217.0
2025-02-28 13:30:00,322.44,323.93,322.0,322.44,7630.0,322.44,323.93,322.0,322.44,7630.0
2025-02-28 14:00:00,322.15,322.53,320.74,321.84,9557.0,322.15,322.53,320.74,321.84,9557.0
2025-02-28 14:30:00,321.31,321.76,319.67,320.95,23470.0,321.31,321.76,319.67,320.95,23470.0
2025-02-28 15:00:00,320.67,321.01,318.68,319.18,53754.0,320.67,321.01,318.68,319.18,53754.0
2025-02-28 15:30:00,318.88,322.19,318.05,321.9,182016.0,318.88,322.19,318.05,321.9,182016.0
2025-03-03 09:30:00,322.92,326.0,320.64,321.87,31431.0,322.92,326.0,320.64,321.87,31431.0
2025-03-03 10:00:00,320.64,323.35,319.37,323.35,22041.0,320.64,323.35,319.37,323.35,22041.0
2025-03-03 10:30:00,323.35,324.38,318.68,318.94,29894.0,323.35,324.38,318.68,318.94,29894.0
2025-03-03 11:00:00,318.65,319.47,316.57,317.94,16447.0,318.65,319.47,316.57,317.94,16447.0
2025-03-03 11:30:00,317.81,318.0,314.06,317.0,14467.0,317.81,318.0,314.06,317.0,14467.0
2025-03-03 12:00:00,317.3,320.24,317.3,318.55,26910.0,317.3,320.24,317.3,318.55,26910.0
2025-03-03 12:30:00,318.74,319.19,316.09,316.76,20315.0,318.74,319.19,316.09,316.76,20315.0
2025-03-03 13:00:00,316.44,316.84,311.8,312.59,15021.0,316.44,316.84,311.8,312.59,15021.0
2025-03-03 13:30:00,312.55,314.5,311.07,313.89,42430.0,312.55,314.5,311.07,313.89,42430.0
2025-03-03 14:00:00,314.03,315.38,313.34,313.42,17331.0,314.03,315.38,313.34,313.42,17331.0
2025-03-03 14:30:00,313.38,316.61,312.05,312.68,42203.0,313.38,316.61,312.05,312.68,42203.0
2025-03-03 15:00:00,312.18,312.18,306.33,306.71,38476.0,312.18,312.18,306.33,306.71,38476.0
2025-03-03 15:30:00,306.81,307.9,304.4,306.96,112930.0,306.81,307.9,304.4,306.96,112930.0
2025-03-04 09:30:00,300.0,300.0,288.11,288.11,112224.0,300.0,300.0,288.11,288.11,112224.0
2025-03-04 10:00:00,288.59,291.28,284.25,284.25,64848.0,288.59,291.28,284.25,284.25,64848.0
2025-03-04 10:30:00,284.85,286.47,282.47,282.47,89195.0,284.85,286.47,282.47,282.47,89195.0
2025-03-04 11:00:00,282.85,283.0,278.54,279.62,75855.0,282.85,283.0,278.54,279.62,75855.0
2025-03-04 11:30:00,280.05,287.65,279.35,286.8,91145.0,280.05,287.65,279.35,286.8,91145.0
2025-03-04 12:00:00,286.9,289.72,282.86,289.42,33023.0,286.9,289.72,282.86,289.42,33023.0
2025-03-04 12:30:00,288.31,290.42,287.52,289.19,42437.0,288.31,290.42,287.52,289.19,42437.0
2025-03-04 13:00:00,289.35,293.78,288.64,290.75,35938.0,289.35,293.78,288.64,290.75,35938.0
2025-03-04 13:30:00,290.17,296.37,290.03,295.53,23450.0,290.17,296.37,290.03,295.53,23450.0
2025-03-04 14:00:00,295.07,298.25,294.51,297.12,26963.0,295.07,298.25,294.51,297.12,26963.0
2025-03-04 14:30:00,297.84,298.31,295.17,297.02,32552.0,297.84,298.31,295.17,297.02,32552.0
2025-03-04 15:00:00,297.02,298.97,295.0,296.71,24600.0,297.02,298.97,295.0,296.71,24600.0
2025-03-04 15:30:00,295.33,295.33,290.8,292.5,103771.0,295.33,295.33,290.8,292.5,103771.0
2025-03-05 09:30:00,292.18,292.74,287.25,289.0,14147.0,292.18,292.74,287.25,289.0,14147.0
2025-03-05 10:00:00,290.5,294.41,289.61,290.71,16330.0,290.5,294.41,289.61,290.71,16330.0
2025-03-05 10:30:00,290.73,292.17,289.05,289.88,13559.0,290.73,292.17,289.05,289.88,13559.0
2025-03-05 11:00:00,289.06,289.06,285.61,285.8,8870.0,289.06,289.06,285.61,285.8,8870.0
2025-03-05 11:30:00,285.8,286.8,284.24,286.8,8056.0,285.8,286.8,284.24,286.8,8056.0
2025-03-05 12:00:00,286.46,289.31,285.53,287.62,17116.0,286.46,289.31,285.53,287.62,17116.0
2025-03-05 12:30:00,288.09,289.54,287.48,289.21,6802.0,288.09,289.54,287.48,289.21,6802.0
2025-03-05 13:00:00,289.55,289.72,286.48,288.13,15161.0,289.55,289.72,286.48,288.13,15161.0
2025-03-05 13:30:00,288.13,289.45,285.99,289.45,10307.0,288.13,289.45,285.99,289.45,10307.0
2025-03-05 14:00:00,289.46,293.65,288.72,290.53,17722.0,289.46,293.65,288.72,290.53,17722.0
2025-03-05 14:30:00,290.53,290.8,287.71,288.04,16532.0,290.53,290.8,287.71,288.04,16532.0
2025-03-05 15:00:00,288.22,289.07,284.5,287.71,38839.0,288.22,289.07,284.5,287.71,38839.0
2025-03-05 15:30:00,287.33,289.64,286.01,289.45,74137.0,287.33,289.64,286.01,289.45,74137.0
2025-03-06 09:30:00,283.23,285.98,275.89,284.47,46131.0,283.23,285.98,275.89,284.47,46131.0
2025-03-06 10:00:00,284.02,287.72,283.8,285.65,19984.0,284.02,287.72,283.8,285.65,19984.0
2025-03-06 10:30:00,285.65,289.48,284.92,289.48,52511.0,285.65,289.48,284.92,289.48,52511.0
2025-03-06 11:00:00,290.63,292.48,288.78,290.08,20092.0,290.63,292.48,288.78,290.08,20092.0
2025-03-06 11:30:00,291.27,292.65,288.6,288.6,14093.0,291.27,292.65,288.6,288.6,14093.0
2025-03-06 12:00:00,288.99,289.6,286.77,286.87,31903.0,288.99,289.6,286.77,286.87,31903.0
2025-03-06 12:30:00,287.66,287.76,283.22,285.78,47578.0,287.66,287.76,283.22,285.78,47578.0
2025-03-06 13:00:00,285.69,286.74,284.05,284.89,18796.0,285.69,286.74,284.05,284.89,18796.0
2025-03-06 13:30:00,285.52,285.66,279.57,280.46,55645.0,285.52,285.66,279.57,280.46,55645.0
2025-03-06 14:00:00,281.11,282.01,279.03,279.03,10908.0,281.11,282.01,279.03,279.03,10908.0
2025-03-06 14:30:00,279.04,285.26,278.82,280.02,12797.0,279.04,285.26,278.82,280.02,12797.0
2025-03-06 15:00:00,280.1,282.9,279.97,280.96,8980.0,280.1,282.9,279.97,280.96,8980.0
2025-03-06 15:30:00,280.75,282.26,278.64,280.97,48114.0,280.75,282.26,278.64,280.97,48114.0
2025-03-07 09:30:00,277.68,279.0,269.99,270.56,46242.0,277.68,279.0,269.99,270.56,46242.0
2025-03-07 10:00:00,269.5,275.57,267.13,268.59,25773.0,269.5,275.57,267.13,268.59,25773.0
2025-03-07 10:30:00,268.59,268.71,259.5,260.65,90588.0,268.59,268.71,259.5,260.65,90588.0
2025-03-07 11:00:00,260.8,262.12,256.32,257.84,42369.0,260.8,262.12,256.32,257.84,42369.0
2025-03-07 11:30:00,257.05,257.31,251.0,253.17,97624.0,257.05,257.31,251.0,253.17,97624.0
2025-03-07 12:00:00,253.16,255.18,250.1,250.2,48183.0,253.16,255.18,250.1,250.2,48183.0
2025-03-07 12:30:00,250.62,261.92,250.17,259.95,120499.0,250.62,261.92,250.17,259.95,120499.0
2025-03-07 13:00:00,259.67,264.34,258.95,260.67,51136.0,259.67,264.34,258.95,260.67,51136.0
2025-03-07 13:30:00,260.22,260.86,257.79,259.73,25677.0,260.22,260.86,257.79,259.73,25677.0
2025-03-07 14:00:00,259.53,262.6,257.36,261.56,25601.0,259.53,262.6,257.36,261.56,25601.0
2025-03-07 14:30:00,261.5,262.63,258.74,260.87,41952.0,261.5,262.63,258.74,260.87,41952.0
2025-03-07 15:00:00,260.99,267.45,260.0,264.15,58623.0,260.99,267.45,260.0,264.15,58623.0
2025-03-07 15:30:00,264.15,264.41,260.21,262.19,113665.0,264.15,264.41,260.21,262.19,113665.0
2025-03-10 09:30:00,260.0,260.0,246.0,246.0,90601.0,260.0,260.0,246.0,246.0,90601.0
2025-03-10 10:00:00,245.71,245.71,237.5,237.93,91204.0,245.71,245.71,237.5,237.93,91204.0
2025-03-10 10:30:00,238.88,239.45,233.71,235.45,75346.0,238.88,239.45,233.71,235.45,75346.0
2025-03-10 11:00:00,235.28,236.0,231.88,232.55,36788.0,235.28,236.0,231.88,232.55,36788.0
2025-03-10 11:30:00,232.55,240.32,232.54,235.99,49834.0,232.55,240.32,232.54,235.99,49834.0
2025-03-10 12:00:00,236.3,236.68,231.84,234.1,34613.0,236.3,236.68,231.84,234.1,34613.0
2025-03-10 12:30:00,234.09,235.41,230.48,230.48,27415.0,234.09,235.41,230.48,230.48,27415.0
2025-03-10 13:00:00,230.73,235.53,229.85,233.75,39398.0,230.73,235.53,229.85,233.75,39398.0
2025-03-10 13:30:00,233.74,234.0,229.62,230.1,35880.0,233.74,234.0,229.62,230.1,35880.0
2025-03-10 14:00:00,230.28,230.28,226.88,228.34,61256.0,230.28,230.28,226.88,228.34,61256.0
2025-03-10 14:30:00,228.5,229.61,226.61,228.06,44312.0,228.5,229.61,226.61,228.06,44312.0
2025-03-10 15:00:00,227.88,234.53,227.87,232.02,70946.0,227.88,234.53,227.87,232.02,70946.0
2025-03-10 15:30:00,232.44,236.96,231.24,233.79,141878.0,232.44,236.96,231.24,233.79,141878.0
2025-03-11 09:30:00,235.0,243.47,233.54,238.99,72705.0,235.0,243.47,233.54,238.99,72705.0
2025-03-11 10:00:00,237.43,240.41,228.75,229.97,65317.0,237.43,240.41,228.75,229.97,65317.0
2025-03-11 10:30:00,230.15,230.62,225.99,228.49,78712.0,230.15,230.62,225.99,228.49,78712.0
2025-03-11 11:00:00,227.83,233.5,227.51,230.59,33374.0,227.83,233.5,227.51,230.59,33374.0
2025-03-11 11:30:00,230.36,232.61,230.08,230.59,37027.0,230.36,232.61,230.08,230.59,37027.0
2025-03-11 12:00:00,230.37,231.49,228.41,229.79,13016.0,230.37,231.49,228.41,229.79,13016.0
2025-03-11 12:30:00,229.89,231.23,227.15,227.42,14024.0,229.89,231.23,227.15,227.42,14024.0
2025-03-11 13:00:00,227.42,227.93,225.59,225.97,26879.0,227.42,227.93,225.59,225.97,26879.0
2025-03-11 13:30:00,225.64,226.72,224.24,224.52,42145.0,225.64,226.72,224.24,224.52,42145.0
2025-03-11 14:00:00,224.56,229.4,224.13,229.35,39784.0,224.56,229.4,224.13,229.35,39784.0
2025-03-11 14:30:00,229.62,236.11,228.12,234.42,50127.0,229.62,236.11,228.12,234.42,50127.0
2025-03-11 15:00:00,234.94,235.73,232.38,233.12,35863.0,234.94,235.73,232.38,233.12,35863.0
2025-03-11 15:30:00,232.71,233.89,230.0,230.18,96325.0,232.71,233.89,230.0,230.18,96325.0
2025-03-12 09:30:00,241.31,247.97,238.93,241.76,100683.0,241.31,247.97,238.93,241.76,100683.0
2025-03-12 10:00:00,241.24,242.69,239.14,242.09,41828.0,241.24,242.69,239.14,242.09,41828.0
2025-03-12 10:30:00,242.07,242.42,236.5,238.18,36400.0,242.07,242.42,236.5,238.18,36400.0
2025-03-12 11:00:00,237.84,238.74,235.11,238.34,30860.0,237.84,238.74,235.11,238.34,30860.0
2025-03-12 11:30:00,238.03,239.81,236.99,239.24,16150.0,238.03,239.81,236.99,239.24,16150.0
2025-03-12 12:00:00,239.37,244.42,238.77,242.56,26148.0,239.37,244.42,238.77,242.56,26148.0
2025-03-12 12:30:00,242.25,247.68,241.41,243.87,52161.0,242.25,247.68,241.41,243.87,52161.0
2025-03-12 13:00:00,243.07,248.14,243.07,245.98,35565.0,243.07,248.14,243.07,245.98,35565.0
2025-03-12 13:30:00,246.76,248.0,239.6,240.52,24193.0,246.76,248.0,239.6,240.52,24193.0
2025-03-12 14:00:00,240.55,244.07,239.9,243.58,17625.0,240.55,244.07,239.9,243.58,17625.0
2025-03-12 14:30:00,244.1,245.97,242.44,243.72,22325.0,244.1,245.97,242.44,243.72,22325.0
2025-03-12 15:00:00,243.54,243.83,241.65,242.24,33455.0,243.54,243.83,241.65,242.24,33455.0
2025-03-12 15:30:00,242.23,242.69,239.77,241.31,108290.0,242.23,242.69,239.77,241.31,108290.0
2025-03-13 09:30:00,236.64,238.34,223.89,225.03,78632.0,236.64,238.34,223.89,225.03,78632.0
2025-03-13 10:00:00,225.03,226.28,221.05,222.76,63608.0,225.03,226.28,221.05,222.76,63608.0
2025-03-13 10:30:00,222.34,223.24,219.03,219.25,58195.0,222.34,223.24,219.03,219.25,58195.0
2025-03-13 11:00:00,219.7,221.08,217.09,217.47,36589.0,219.7,221.08,217.09,217.47,36589.0
2025-03-13 11:30:00,218.0,219.23,215.39,215.79,56889.0,218.0,219.23,215.39,215.79,56889.0
2025-03-13 12:00:00,215.88,217.29,215.56,216.85,25851.0,215.88,217.29,215.56,216.85,25851.0
2025-03-13 12:30:00,216.84,220.94,216.46,218.56,57669.0,216.84,220.94,216.46,218.56,57669.0
2025-03-13 13:00:00,219.11,219.11,214.43,215.51,27016.0,219.11,219.11,214.43,215.51,27016.0
2025-03-13 13:30:00,215.68,216.31,213.58,215.3,40023.0,215.68,216.31,213.58,215.3,40023.0
2025-03-13 14:00:00,214.94,216.48,212.04,213.06,67009.0,214.94,216.48,212.04,213.06,67009.0
2025-03-13 14:30:00,213.18,216.4,212.81,214.64,49491.0,213.18,216.4,212.81,214.64,49491.0
2025-03-13 15:00:00,214.2,215.89,212.76,213.42,47674.0,214.2,215.89,212.76,213.42,47674.0
2025-03-13 15:30:00,213.45,217.1,213.45,216.62,143403.0,213.45,217.1,213.45,216.62,143403.0
2025-03-14 09:30:00,221.01,224.0,218.48,221.61,83672.0,221.01,224.0,218.48,221.61,83672.0
2025-03-14 10:00:00,221.0,222.06,217.19,217.72,44604.0,221.0,222.06,217.19,217.72,44604.0
2025-03-14 10:30:00,217.8,220.95,216.55,220.95,37708.0,217.8,220.95,216.55,220.95,37708.0
2025-03-14 11:00:00,221.58,223.41,221.0,221.0,36416.0,221.58,223.41,221.0,221.0,36416.0
2025-03-14 11:30:00,221.2,223.64,220.86,221.11,29964.0,221.2,223.64,220.86,221.11,29964.0
2025-03-14 12:00:00,221.11,221.52,217.51,217.53,21947.0,221.11,221.52,217.51,217.53,21947.0
2025-03-14 12:30:00,217.52,220.77,217.52,220.6,21363.0,217.52,220.77,217.52,220.6,21363.0
2025-03-14 13:00:00,220.6,221.36,220.1,220.52,19917.0,220.6,221.36,220.1,220.52,19917.0
2025-03-14 13:30:00,220.35,221.18,218.84,220.59,22977.0,220.35,221.18,218.84,220.59,22977.0
2025-03-14 14:00:00,220.59,223.42,220.57,222.63,14821.0,220.59,223.42,220.57,222.63,14821.0
2025-03-14 14:30:00,222.39,224.46,222.37,223.91,28175.0,222.39,224.46,222.37,223.91,28175.0
2025-03-14 15:00:00,223.62,226.77,223.45,224.69,39440.0,223.62,226.77,223.45,224.69,39440.0
2025-03-14 15:30:00,224.69,225.93,224.08,225.01,117552.0,224.69,225.93,224.08,225.01,117552.0
2025-03-17 09:30:00,224.38,226.86,219.0,220.06,127365.0,224.38,226.86,219.0,220.06,127365.0
2025-03-17 10:00:00,219.5,220.63,215.01,215.8,73166.0,219.5,220.63,215.01,215.8,73166.0
2025-03-17 10:30:00,215.02,217.45,214.11,216.19,41775.0,215.02,217.45,214.11,216.19,41775.0
2025-03-17 11:00:00,216.38,221.5,216.38,220.0,40908.0,216.38,221.5,216.38,220.0,40908.0
2025-03-17 11:30:00,220.33,220.34,217.88,218.4,11660.0,220.33,220.34,217.88,218.4,11660.0
2025-03-17 12:00:00,218.0,220.81,218.0,219.32,16339.0,218.0,220.81,218.0,219.32,16339.0
2025-03-17 12:30:00,219.17,221.3,218.61,221.08,13052.0,219.17,221.3,218.61,221.08,13052.0
2025-03-17 13:00:00,221.24,221.69,220.12,220.74,9563.0,221.24,221.69,220.12,220.74,9563.0
2025-03-17 13:30:00,220.44,222.9,220.44,221.78,14447.0,220.44,222.9,220.44,221.78,14447.0
2025-03-17 14:00:00,221.54,225.07,221.2,224.1,27254.0,221.54,225.07,221.2,224.1,27254.0
2025-03-17 14:30:00,224.16,228.16,224.16,226.63,38893.0,224.16,228.16,224.16,226.63,38893.0
2025-03-17 15:00:00,226.25,227.23,225.49,226.59,34818.0,226.25,227.23,225.49,226.59,34818.0
2025-03-17 15:30:00,226.25,228.5,224.58,225.32,120803.0,226.25,228.5,224.58,225.32,120803.0
2025-03-18 09:30:00,217.37,224.36,217.37,222.01,37290.0,217.37,224.36,217.37,222.01,37290.0
2025-03-18 10:00:00,221.59,223.25,219.93,220.5,14926.0,221.59,223.25,219.93,220.5,14926.0
2025-03-18 10:30:00,221.0,222.19,219.5,220.18,10874.0,221.0,222.19,219.5,220.18,10874.0
2025-03-18 11:00:00,220.06,220.85,218.55,218.99,22570.0,220.06,220.85,218.55,218.99,22570.0
2025-03-18 11:30:00,219.24,219.6,215.69,216.17,15997.0,219.24,219.6,215.69,216.17,15997.0
2025-03-18 12:00:00,216.17,218.76,216.14,218.76,11009.0,216.17,218.76,216.14,218.76,11009.0
2025-03-18 12:30:00,219.06,220.24,217.25,218.96,14350.0,219.06,220.24,217.25,218.96,14350.0
2025-03-18 13:00:00,218.87,220.05,217.5,219.37,11963.0,218.87,220.05,217.5,219.37,11963.0
2025-03-18 13:30:00,219.32,220.88,218.87,219.4,11918.0,219.32,220.88,218.87,219.4,11918.0
2025-03-18 14:00:00,219.67,223.0,217.95,221.8,29149.0,219.67,223.0,217.95,221.8,29149.0
2025-03-18 14:30:00,221.94,222.5,220.58,220.72,14964.0,221.94,222.5,220.58,220.72,14964.0
2025-03-18 15:00:00,221.06,222.38,220.5,222.12,12612.0,221.06,222.38,220.5,222.12,12612.0
2025-03-18 15:30:00,222.31,222.95,219.79,221.83,93063.0,222.31,222.95,219.79,221.83,93063.0
2025-03-19 09:30:00,219.73,220.99,215.0,218.51,46166.0,219.73,220.99,215.0,218.51,46166.0
2025-03-19 10:00:00,219.51,224.87,219.31,221.46,38541.0,219.51,224.87,219.31,221.46,38541.0
2025-03-19 10:30:00,220.95,225.02,220.89,224.34,24471.0,220.95,225.02,220.89,224.34,24471.0
2025-03-19 11:00:00,224.34,231.57,224.06,231.04,67442.0,224.34,231.57,224.06,231.04,67442.0
2025-03-19 11:30:00,230.27,230.54,227.48,229.48,20386.0,230.27,230.54,227.48,229.48,20386.0
2025-03-19 12:00:00,229.48,230.56,224.93,226.08,36612.0,229.48,230.56,224.93,226.08,36612.0
2025-03-19 12:30:00,227.0,230.44,225.23,229.05,31746.0,227.0,230.44,225.23,229.05,31746.0
2025-03-19 13:00:00,228.95,230.25,228.24,229.04,21123.0,228.95,230.25,228.24,229.04,21123.0
2025-03-19 13:30:00,228.8,230.62,228.45,228.77,35046.0,228.8,230.62,228.45,228.77,35046.0
2025-03-19 14:00:00,227.77,233.26,227.7,231.47,46304.0,227.77,233.26,227.7,231.47,46304.0
2025-03-19 14:30:00,231.46,236.72,231.01,235.81,51552.0,231.46,236.72,231.01,235.81,51552.0
2025-03-19 15:00:00,236.17,239.35,232.48,233.25,76980.0,236.17,239.35,232.48,233.25,76980.0
2025-03-19 15:30:00,232.74,235.0,229.82,229.86,128759.0,232.74,235.0,229.82,229.86,128759.0
2025-03-20 09:30:00,226.6,230.62,223.17,230.55,43491.0,226.6,230.62,223.17,230.55,43491.0
2025-03-20 10:00:00,229.82,238.5,229.82,238.19,74620.0,229.82,238.5,229.82,238.19,74620.0
2025-03-20 10:30:00,238.16,240.65,236.28,240.0,94241.0,238.16,240.65,236.28,240.0,94241.0
2025-03-20 11:00:00,239.99,240.14,236.28,238.48,36242.0,239.99,240.14,236.28,238.48,36242.0
2025-03-20 11:30:00,238.48,239.2,236.71,236.94,31543.0,238.48,239.2,236.71,236.94,31543.0
2025-03-20 12:00:00,236.81,237.47,234.99,235.43,43370.0,236.81,237.47,234.99,235.43,43370.0
2025-03-20 12:30:00,235.42,236.98,234.78,235.27,43511.0,235.42,236.98,234.78,235.27,43511.0
2025-03-20 13:00:00,235.54,237.55,235.0,235.36,29438.0,235.54,237.55,235.0,235.36,29438.0
2025-03-20 13:30:00,235.59,237.26,235.11,235.55,19620.0,235.59,237.26,235.11,235.55,19620.0
2025-03-20 14:00:00,235.56,237.36,233.62,233.62,66184.0,235.56,237.36,233.62,233.62,66184.0
2025-03-20 14:30:00,233.62,234.59,232.93,233.6,23995.0,233.62,234.59,232.93,233.6,23995.0
2025-03-20 15:00:00,234.19,234.98,233.5,233.77,32522.0,234.19,234.98,233.5,233.77,32522.0
2025-03-20 15:30:00,233.76,236.26,233.53,234.23,111172.0,233.76,236.26,233.53,234.23,111172.0
2025-03-21 09:30:00,226.9,235.5,225.68,234.09,76025.0,226.9,235.5,225.68,234.09,76025.0
2025-03-21 10:00:00,233.7,237.56,232.87,236.43,36447.0,233.7,237.56,232.87,236.43,36447.0
2025-03-21 10:30:00,236.57,238.99,235.38,238.98,32990.0,236.57,238.99,235.38,238.98,32990.0
2025-03-21 11:00:00,238.74,239.87,237.3,238.38,19390.0,238.74,239.87,237.3,238.38,19390.0
2025-03-21 11:30:00,238.22,240.55,237.1,237.31,17968.0,238.22,240.55,237.1,237.31,17968.0
2025-03-21 12:00:00,237.23,240.52,237.23,240.24,18967.0,237.23,240.52,237.23,240.24,18967.0
2025-03-21 12:30:00,239.78,243.65,239.74,242.92,22404.0,239.78,243.65,239.74,242.92,22404.0
2025-03-21 13:00:00,243.1,246.15,242.18,244.37,82173.0,243.1,246.15,242.18,244.37,82173.0
2025-03-21 13:30:00,244.08,244.91,243.41,243.46,26360.0,244.08,244.91,243.41,243.46,26360.0
2025-03-21 14:00:00,243.6,244.47,242.88,243.67,40888.0,243.6,244.47,242.88,243.67,40888.0
2025-03-21 14:30:00,243.75,245.57,243.38,244.31,33328.0,243.75,245.57,243.38,244.31,33328.0
2025-03-21 15:00:00,244.0,244.48,242.46,243.01,27947.0,244.0,244.48,242.46,243.01,27947.0
2025-03-21 15:30:00,243.1,243.31,240.09,242.11,142202.0,243.1,243.31,240.09,242.11,142202.0
2025-03-24 09:30:00,248.0,259.42,248.0,259.15,156111.0,248.0,259.42,248.0,259.15,156111.0
2025-03-24 10:00:00,259.42,260.71,255.01,255.19,60581.0,259.42,260.71,255.01,255.19,60581.0
2025-03-24 10:30:00,255.65,260.21,255.0,259.96,37475.0,255.65,260.21,255.0,259.96,37475.0
2025-03-24 11:00:00,259.96,260.75,257.39,258.7,32071.0,259.96,260.75,257.39,258.7,32071.0
2025-03-24 11:30:00,258.5,260.6,257.76,260.38,21968.0,258.5,260.6,257.76,260.38,21968.0
2025-03-24 12:00:00,260.7,261.55,257.57,258.28,14992.0,260.7,261.55,257.57,258.28,14992.0
2025-03-24 12:30:00,258.06,258.67,256.02,256.85,20080.0,258.06,258.67,256.02,256.85,20080.0
2025-03-24 13:00:00,256.74,257.86,254.39,256.99,18812.0,256.74,257.86,254.39,256.99,18812.0
2025-03-24 13:30:00,256.24,258.0,255.11,255.76,18898.0,256.24,258.0,255.11,255.76,18898.0
2025-03-24 14:00:00,256.0,256.13,253.0,253.28,22870.0,256.0,256.13,253.0,253.28,22870.0
2025-03-24 14:30:00,253.28,259.35,253.28,259.04,36024.0,253.28,259.35,253.28,259.04,36024.0
2025-03-24 15:00:00,259.12,260.3,258.54,258.54,22621.0,259.12,260.3,258.54,258.54,22621.0
2025-03-24 15:30:00,258.77,260.6,257.84,257.84,95915.0,258.77,260.6,257.84,257.84,95915.0
2025-03-25 09:30:00,257.36,264.58,255.12,257.78,51765.0,257.36,264.58,255.12,257.78,51765.0
2025-03-25 10:00:00,259.04,259.04,251.93,254.05,40372.0,259.04,259.04,251.93,254.05,40372.0
2025-03-25 10:30:00,254.46,257.2,253.32,255.12,13475.0,254.46,257.2,253.32,255.12,13475.0
2025-03-25 11:00:00,254.54,255.59,253.31,254.56,16007.0,254.54,255.59,253.31,254.56,16007.0
2025-03-25 11:30:00,254.51,254.51,250.6,251.14,19749.0,254.51,254.51,250.6,251.14,19749.0
2025-03-25 12:00:00,251.3,252.48,250.93,251.71,13532.0,251.3,252.48,250.93,251.71,13532.0
2025-03-25 12:30:00,251.71,252.2,250.56,251.44,16024.0,251.71,252.2,250.56,251.44,16024.0
2025-03-25 13:00:00,251.47,253.46,250.67,251.51,14240.0,251.47,253.46,250.67,251.51,14240.0
2025-03-25 13:30:00,251.43,253.03,251.23,252.11,7346.0,251.43,253.03,251.23,252.11,7346.0
2025-03-25 14:00:00,252.11,253.74,251.52,253.15,16035.0,252.11,253.74,251.52,253.15,16035.0
2025-03-25 14:30:00,253.14,254.06,251.93,253.67,17612.0,253.14,254.06,251.93,253.67,17612.0
2025-03-25 15:00:00,253.5,254.8,252.72,254.53,26700.0,253.5,254.8,252.72,254.53,26700.0
2025-03-25 15:30:00,254.53,254.87,250.67,253.25,78881.0,254.53,254.87,250.67,253.25,78881.0
2025-03-26 09:30:00,254.18,255.05,243.2,244.0,39271.0,254.18,255.05,243.2,244.0,39271.0
2025-03-26 10:00:00,244.65,247.46,242.48,243.71,15431.0,244.65,247.46,242.48,243.71,15431.0
2025-03-26 10:30:00,243.74,245.56,243.43,244.27,10036.0,243.74,245.56,243.43,244.27,10036.0
2025-03-26 11:00:00,244.58,245.65,242.8,243.34,11040.0,244.58,245.65,242.8,243.34,11040.0
2025-03-26 11:30:00,243.08,244.7,241.48,242.34,27281.0,243.08,244.7,241.48,242.34,27281.0
2025-03-26 12:00:00,241.93,245.31,241.8,244.39,15009.0,241.93,245.31,241.8,244.39,15009.0
2025-03-26 12:30:00,245.09,245.64,242.54,243.45,15216.0,245.09,245.64,242.54,243.45,15216.0
2025-03-26 13:00:00,243.4,243.79,240.67,240.68,14177.0,243.4,243.79,240.67,240.68,14177.0
2025-03-26 13:30:00,240.68,242.86,240.0,241.61,14209.0,240.68,242.86,240.0,241.61,14209.0
2025-03-26 14:00:00,241.53,243.78,241.52,242.85,7849.0,241.53,243.78,241.52,242.85,7849.0
2025-03-26 14:30:00,243.38,244.51,242.62,242.82,14795.0,243.38,244.51,242.62,242.82,14795.0
2025-03-26 15:00:00,243.24,243.97,241.81,242.71,18267.0,243.24,243.97,241.81,242.71,18267.0
2025-03-26 15:30:00,242.85,244.64,242.85,243.61,71575.0,242.85,244.64,242.85,243.61,71575.0
2025-03-27 09:30:00,240.07,240.76,233.5,239.15,37453.0,240.07,240.76,233.5,239.15,37453.0
2025-03-27 10:00:00,239.15,240.15,237.25,240.15,37295.0,239.15,240.15,237.25,240.15,37295.0
2025-03-27 10:30:00,240.75,243.63,239.55,242.18,36014.0,240.75,243.63,239.55,242.18,36014.0
2025-03-27 11:00:00,242.7,245.46,242.59,243.61,45204.0,242.7,245.46,242.59,243.61,45204.0
2025-03-27 11:30:00,243.68,243.68,240.44,240.5,30750.0,243.68,243.68,240.44,240.5,30750.0
2025-03-27 12:00:00,240.52,244.27,239.69,241.78,29758.0,240.52,244.27,239.69,241.78,29758.0
2025-03-27 12:30:00,241.49,242.79,241.01,241.72,12112.0,241.49,242.79,241.01,241.72,12112.0
2025-03-27 13:00:00,241.68,244.17,241.68,242.36,14337.0,241.68,244.17,241.68,242.36,14337.0
2025-03-27 13:30:00,242.49,243.05,241.73,241.76,9021.0,242.49,243.05,241.73,241.76,9021.0
2025-03-27 14:00:00,242.31,244.55,242.31,243.78,15264.0,242.31,244.55,242.31,243.78,15264.0
2025-03-27 14:30:00,244.01,247.28,243.69,246.0,26244.0,244.01,247.28,243.69,246.0,26244.0
2025-03-27 15:00:00,245.69,249.65,245.69,248.5,52466.0,245.69,249.65,245.69,248.5,52466.0
2025-03-27 15:30:00,248.51,248.51,243.43,243.43,116567.0,248.51,248.51,243.43,243.43,116567.0
2025-03-28 09:30:00,240.25,243.05,233.83,234.49,28648.0,240.25,243.05,233.83,234.49,28648.0
2025-03-28 10:00:00,234.0,235.5,230.92,231.1,29683.0,234.0,235.5,230.92,231.1,29683.0
2025-03-28 10:30:00,230.95,231.7,228.14,230.04,55439.0,230.95,231.7,228.14,230.04,55439.0
2025-03-28 11:00:00,230.04,233.81,228.76,233.81,36057.0,230.04,233.81,228.76,233.81,36057.0
2025-03-28 11:30:00,233.49,235.0,232.57,233.23,16010.0,233.49,235.0,232.57,233.23,16010.0
2025-03-28 12:00:00,233.45,235.23,233.01,233.73,21604.0,233.45,235.23,233.01,233.73,21604.0
2025-03-28 12:30:00,234.23,235.31,234.05,234.18,24448.0,234.23,235.31,234.05,234.18,24448.0
2025-03-28 13:00:00,234.31,234.32,232.39,232.39,12774.0,234.31,234.32,232.39,232.39,12774.0
2025-03-28 13:30:00,232.38,234.42,232.32,234.29,10520.0,232.38,234.42,232.32,234.29,10520.0
2025-03-28 14:00:00,234.53,235.82,234.31,234.31,16792.0,234.53,235.82,234.31,234.31,16792.0
2025-03-28 14:30:00,234.24,234.69,232.6,233.97,23116.0,234.24,234.69,232.6,233.97,23116.0
2025-03-28 15:00:00,233.97,235.62,232.99,233.52,22778.0,233.97,235.62,232.99,233.52,22778.0
2025-03-28 15:30:00,233.52,236.46,232.12,236.17,92934.0,233.52,236.46,232.12,236.17,92934.0
2025-03-31 09:30:00,227.54,230.5,221.97,225.27,80845.0,227.54,230.5,221.97,225.27,80845.0
2025-03-31 10:00:00,225.56,230.07,224.86,228.91,57010.0,225.56,230.07,224.86,228.91,57010.0
2025-03-31 10:30:00,229.45,232.99,229.23,230.34,23747.0,229.45,232.99,229.23,230.34,23747.0
2025-03-31 11:00:00,230.43,233.5,230.16,232.9,16956.0,230.43,233.5,230.16,232.9,16956.0
2025-03-31 11:30:00,233.03,234.63,232.59,233.95,13393.0,233.03,234.63,232.59,233.95,13393.0
2025-03-31 12:00:00,233.31,235.53,231.26,235.53,26002.0,233.31,235.53,231.26,235.53,26002.0
2025-03-31 12:30:00,235.17,235.29,233.0,233.45,15015.0,235.17,235.29,233.0,233.45,15015.0
2025-03-31 13:00:00,233.29,235.72,232.37,233.01,21070.0,233.29,235.72,232.37,233.01,21070.0
2025-03-31 13:30:00,233.59,233.6,231.77,232.92,13206.0,233.59,233.6,231.77,232.92,13206.0
2025-03-31 14:00:00,232.92,236.09,232.8,234.76,18820.0,232.92,236.09,232.8,234.76,18820.0
2025-03-31 14:30:00,234.55,238.24,234.54,236.59,19792.0,234.55,238.24,234.54,236.59,19792.0
2025-03-31 15:00:00,236.56,238.0,235.77,235.91,28767.0,236.56,238.0,235.77,235.91,28767.0
2025-03-31 15:30:00,235.54,238.03,233.88,234.13,103916.0,235.54,238.03,233.88,234.13,103916.0
2025-04-01 09:30:00,233.87,239.7,231.3,234.58,34754.0,233.87,239.7,231.3,234.58,34754.0
2025-04-01 10:00:00,234.81,235.55,231.01,231.59,26276.0,234.81,235.55,231.01,231.59,26276.0
2025-04-01 10:30:00,232.62,237.95,232.22,237.95,16835.0,232.62,237.95,232.22,237.95,16835.0
2025-04-01 11:00:00,238.0,240.71,237.13,240.39,16564.0,238.0,240.71,237.13,240.39,16564.0
2025-04-01 11:30:00,239.5,241.62,239.09,240.7,18527.0,239.5,241.62,239.09,240.7,18527.0
2025-04-01 12:00:00,240.71,242.89,240.15,240.15,17486.0,240.71,242.89,240.15,240.15,17486.0
2025-04-01 12:30:00,239.62,240.63,238.18,239.83,11093.0,239.62,240.63,238.18,239.83,11093.0
2025-04-01 13:00:00,239.86,239.9,237.6,237.6,3551.0,239.86,239.9,237.6,237.6,3551.0
2025-04-01 13:30:00,237.9,239.45,237.31,238.09,8944.0,237.9,239.45,237.31,238.09,8944.0
2025-04-01 14:00:00,237.82,237.84,232.06,233.53,41379.0,237.82,237.84,232.06,233.53,41379.0
2025-04-01 14:30:00,233.11,234.3,231.3,232.84,26328.0,233.11,234.3,231.3,232.84,26328.0
2025-04-01 15:00:00,233.23,237.81,233.23,236.26,19196.0,233.23,237.81,233.23,236.26,19196.0
2025-04-01 15:30:00,236.0,239.1,236.0,238.83,80803.0,236.0,239.1,236.0,238.83,80803.0
2025-04-02 09:30:00,235.0,247.42,235.0,245.6,97741.0,235.0,247.42,235.0,245.6,97741.0
2025-04-02 10:00:00,245.53,249.36,245.33,247.83,66959.0,245.53,249.36,245.33,247.83,66959.0
2025-04-02 10:30:00,248.44,249.06,247.2,248.93,43942.0,248.44,249.06,247.2,248.93,43942.0
2025-04-02 11:00:00,248.27,250.69,245.69,249.8,46218.0,248.27,250.69,245.69,249.8,46218.0
2025-04-02 11:30:00,249.24,250.93,246.48,249.0,42442.0,249.24,250.93,246.48,249.0,42442.0
2025-04-02 12:00:00,248.79,251.22,247.99,250.88,19129.0,248.79,251.22,247.99,250.88,19129.0
2025-04-02 12:30:00,250.44,252.63,249.65,252.04,33919.0,250.44,252.63,249.65,252.04,33919.0
2025-04-02 13:00:00,252.45,256.86,252.45,255.55,123120.0,252.45,256.86,252.45,255.55,123120.0
2025-04-02 13:30:00,255.55,255.55,250.21,252.76,47603.0,255.55,255.55,250.21,252.76,47603.0
2025-04-02 14:00:00,252.78,252.91,247.9,247.9,58748.0,252.78,252.91,247.9,247.9,58748.0
2025-04-02 14:30:00,247.58,251.97,247.58,248.68,103331.0,247.58,251.97,247.58,248.68,103331.0
2025-04-02 15:00:00,249.0,251.43,248.81,251.08,44007.0,249.0,251.43,248.81,251.08,44007.0
2025-04-02 15:30:00,251.22,252.3,248.44,250.12,196112.0,251.22,252.3,248.44,250.12,196112.0
2025-04-03 09:30:00,163.19,166.09,146.69,147.01,1878101.0,163.19,166.09,146.69,147.01,1878101.0
2025-04-03 10:00:00,147.0,148.17,140.91,143.75,1158634.0,147.0,148.17,140.91,143.75,1158634.0
2025-04-03 10:30:00,143.4,144.6,138.4,140.4,689963.0,143.4,144.6,138.4,140.4,689963.0
2025-04-03 11:00:00,140.27,147.3,139.18,145.84,674887.0,140.27,147.3,139.18,145.84,674887.0
2025-04-03 11:30:00,146.0,150.25,143.4,145.77,655860.0,146.0,150.25,143.4,145.77,655860.0
2025-04-03 12:00:00,145.77,150.52,145.03,149.25,400269.0,145.77,150.52,145.03,149.25,400269.0
2025-04-03 12:30:00,149.39,151.83,148.0,150.38,452194.0,149.39,151.83,148.0,150.38,452194.0
2025-04-03 13:00:00,150.38,152.2,149.19,149.97,409664.0,150.38,152.2,149.19,149.97,409664.0
2025-04-03 13:30:00,149.97,154.75,149.38,151.51,523204.0,149.97,154.75,149.38,151.51,523204.0
2025-04-03 14:00:00,151.53,153.69,149.81,150.25,334531.0,151.53,153.69,149.81,150.25,334531.0
2025-04-03 14:30:00,150.25,153.32,149.5,152.04,261981.0,150.25,153.32,149.5,152.04,261981.0
2025-04-03 15:00:00,151.96,153.69,149.0,150.03,343693.0,151.96,153.69,149.0,150.03,343693.0
2025-04-03 15:30:00,149.95,151.51,148.49,149.33,576527.0,149.95,151.51,148.49,149.33,576527.0
2025-04-04 09:30:00,139.46,140.65,132.67,135.55,927251.0,139.46,140.65,132.67,135.55,927251.0
2025-04-04 10:00:00,135.0,135.32,128.1,128.21,645832.0,135.0,135.32,128.1,128.21,645832.0
2025-04-04 10:30:00,128.21,129.3,123.03,126.29,576493.0,128.21,129.3,123.03,126.29,576493.0
2025-04-04 11:00:00,126.28,154.0,126.02,148.4,1683384.0,126.28,154.0,126.02,148.4,1683384.0
2025-04-04 11:30:00,148.12,150.37,142.66,147.29,596978.0,148.12,150.37,142.66,147.29,596978.0
2025-04-04 12:00:00,147.47,150.93,144.33,145.81,268481.0,147.47,150.93,144.33,145.81,268481.0
2025-04-04 12:30:00,146.0,146.75,142.03,144.02,219351.0,146.0,146.75,142.03,144.02,219351.0
2025-04-04 13:00:00,143.72,148.92,143.28,147.2,373063.0,143.72,148.92,143.28,147.2,373063.0
2025-04-04 13:30:00,147.02,148.91,145.0,147.51,175202.0,147.02,148.91,145.0,147.51,175202.0
2025-04-04 14:00:00,147.77,149.66,142.49,143.02,208591.0,147.77,149.66,142.49,143.02,208591.0
2025-04-04 14:30:00,143.16,144.63,141.54,143.78,155354.0,143.16,144.63,141.54,143.78,155354.0
2025-04-04 15:00:00,144.34,147.7,142.34,146.48,194142.0,144.34,147.7,142.34,146.48,194142.0
2025-04-04 15:30:00,146.32,149.98,144.65,145.41,500175.0,146.32,149.98,144.65,145.41,500175.0
2025-04-07 09:30:00,142.84,156.0,142.36,155.68,457240.0,142.84,156.0,142.36,155.68,457240.0
2025-04-07 10:00:00,155.55,174.42,152.33,157.55,1158065.0,155.55,174.42,152.33,157.55,1158065.0
2025-04-07 10:30:00,158.38,171.67,155.9,168.32,525098.0,158.38,171.67,155.9,168.32,525098.0
2025-04-07 11:00:00,168.48,172.59,160.0,161.37,435878.0,168.48,172.59,160.0,161.37,435878.0
2025-04-07 11:30:00,161.67,168.89,160.47,168.0,260381.0,161.67,168.89,160.47,168.0,260381.0
2025-04-07 12:00:00,167.7,169.86,165.47,168.06,225347.0,167.7,169.86,165.47,168.06,225347.0
2025-04-07 12:30:00,168.03,170.46,165.4,165.99,246147.0,168.03,170.46,165.4,165.99,246147.0
2025-04-07 13:00:00,166.36,171.31,164.28,166.25,233090.0,166.36,171.31,164.28,166.25,233090.0
2025-04-07 13:30:00,166.25,170.99,162.24,168.2,142477.0,166.25,170.99,162.24,168.2,142477.0
2025-04-07 14:00:00,167.61,168.78,164.93,164.99,116201.0,167.61,168.78,164.93,164.99,116201.0
2025-04-07 14:30:00,164.99,168.99,163.64,164.14,87720.0,164.99,168.99,163.64,164.14,87720.0
2025-04-07 15:00:00,164.4,167.33,162.34,163.28,150662.0,164.4,167.33,162.34,163.28,150662.0
2025-04-07 15:30:00,163.64,167.77,161.19,164.25,497129.0,163.64,167.77,161.19,164.25,497129.0
2025-04-08 09:30:00,177.0,177.0,167.22,168.31,283765.0,177.0,177.0,167.22,168.31,283765.0
2025-04-08 10:00:00,167.6,169.0,164.5,168.25,254377.0,167.6,169.0,164.5,168.25,254377.0
2025-04-08 10:30:00,168.22,168.8,158.02,158.76,233853.0,168.22,168.8,158.02,158.76,233853.0
2025-04-08 11:00:00,158.54,159.6,154.65,154.75,335523.0,158.54,159.6,154.65,154.75,335523.0
2025-04-08 11:30:00,154.97,158.74,153.9,156.5,258688.0,154.97,158.74,153.9,156.5,258688.0
2025-04-08 12:00:00,156.44,157.38,152.61,153.5,98536.0,156.44,157.38,152.61,153.5,98536.0
2025-04-08 12:30:00,153.6,154.42,148.58,148.88,261388.0,153.6,154.42,148.58,148.88,261388.0
2025-04-08 13:00:00,148.89,149.55,145.46,147.5,241154.0,148.89,149.55,145.46,147.5,241154.0
2025-04-08 13:30:00,147.5,152.26,146.9,150.58,156317.0,147.5,152.26,146.9,150.58,156317.0
2025-04-08 14:00:00,150.6,153.9,149.25,150.16,139205.0,150.6,153.9,149.25,150.16,139205.0
2025-04-08 14:30:00,149.97,153.43,149.0,149.84,72598.0,149.97,153.43,149.0,149.84,72598.0
2025-04-08 15:00:00,149.5,150.11,146.34,147.88,113079.0,149.5,150.11,146.34,147.88,113079.0
2025-04-08 15:30:00,147.89,149.31,144.34,149.27,422105.0,147.89,149.31,144.34,149.27,422105.0
2025-04-09 09:30:00,144.98,151.0,142.07,146.0,372431.0,144.98,151.0,142.07,146.0,372431.0
2025-04-09 10:00:00,146.02,148.94,144.07,146.53,190764.0,146.02,148.94,144.07,146.53,190764.0
2025-04-09 10:30:00,147.08,149.97,144.02,144.65,132914.0,147.08,149.97,144.02,144.65,132914.0
2025-04-09 11:00:00,144.65,147.0,143.44,145.01,129359.0,144.65,147.0,143.44,145.01,129359.0
2025-04-09 11:30:00,145.04,146.15,143.18,144.45,107782.0,145.04,146.15,143.18,144.45,107782.0
2025-04-09 12:00:00,144.27,147.0,143.92,146.11,74289.0,144.27,147.0,143.92,146.11,74289.0
2025-04-09 12:30:00,146.11,154.0,146.09,152.25,486151.0,146.11,154.0,146.09,152.25,486151.0
2025-04-09 13:00:00,152.13,176.44,152.04,175.65,507440.0,152.13,176.44,152.04,175.65,507440.0
2025-04-09 13:30:00,175.16,185.0,170.0,180.47,1135102.0,175.16,185.0,170.0,180.47,1135102.0
2025-04-09 14:00:00,180.9,195.0,180.5,193.05,643365.0,180.9,195.0,180.5,193.05,643365.0
2025-04-09 14:30:00,193.82,195.0,181.19,182.76,482783.0,193.82,195.0,181.19,182.76,482783.0
2025-04-09 15:00:00,183.0,197.68,182.0,193.51,526288.0,183.0,197.68,182.0,193.51,526288.0
2025-04-09 15:30:00,193.47,194.61,187.01,191.95,657079.0,193.47,194.61,187.01,191.95,657079.0
2025-04-10 09:30:00,178.52,179.05,170.91,171.54,381802.0,178.52,179.05,170.91,171.54,381802.0
2025-04-10 10:00:00,172.13,173.0,168.0,169.0,233113.0,172.13,173.0,168.0,169.0,233113.0
2025-04-10 10:30:00,169.0,171.73,168.17,168.5,158134.0,169.0,171.73,168.17,168.5,158134.0
2025-04-10 11:00:00,168.5,172.66,168.35,169.51,126730.0,168.5,172.66,168.35,169.51,126730.0
2025-04-10 11:30:00,169.31,171.37,166.63,167.49,131472.0,169.31,171.37,166.63,167.49,131472.0
2025-04-10 12:00:00,167.98,168.56,164.0,165.91,144641.0,167.98,168.56,164.0,165.91,144641.0
2025-04-10 12:30:00,165.94,170.42,165.91,170.1,146800.0,165.94,170.42,165.91,170.1,146800.0
2025-04-10 13:00:00,170.22,172.95,167.36,170.61,106473.0,170.22,172.95,167.36,170.61,106473.0
2025-04-10 13:30:00,170.37,176.0,170.37,174.76,122319.0,170.37,176.0,170.37,174.76,122319.0
2025-04-10 14:00:00,174.75,177.34,173.0,176.13,149640.0,174.75,177.34,173.0,176.13,149640.0
2025-04-10 14:30:00,176.09,177.5,172.3,172.56,158853.0,176.09,177.5,172.3,172.56,158853.0
2025-04-10 15:00:00,172.55,174.08,168.14,168.23,147972.0,172.55,174.08,168.14,168.23,147972.0
2025-04-10 15:30:00,168.12,172.53,167.44,171.93,318726.0,168.12,172.53,167.44,171.93,318726.0
2025-04-11 09:30:00,169.95,171.46,164.52,167.58,119399.0,169.95,171.46,164.52,167.58,119399.0
2025-04-11 10:00:00,167.5,168.01,155.24,155.89,285663.0,167.5,168.01,155.24,155.89,285663.0
2025-04-11 10:30:00,156.0,159.84,155.48,156.52,200373.0,156.0,159.84,155.48,156.52,200373.0
2025-04-11 11:00:00,157.13,159.76,156.55,158.7,57844.0,157.13,159.76,156.55,158.7,57844.0
2025-04-11 11:30:00,158.71,160.36,158.41,160.1,79752.0,158.71,160.36,158.41,160.1,79752.0
2025-04-11 12:00:00,159.74,161.35,158.6,160.82,67043.0,159.74,161.35,158.6,160.82,67043.0
2025-04-11 12:30:00,160.68,164.0,160.53,161.95,99650.0,160.68,164.0,160.53,161.95,99650.0
2025-04-11 13:00:00,161.7,162.51,159.04,159.06,74889.0,161.7,162.51,159.04,159.06,74889.0
2025-04-11 13:30:00,159.45,167.0,159.0,165.25,160428.0,159.45,167.0,159.0,165.25,160428.0
2025-04-11 14:00:00,165.17,165.85,162.69,163.81,89258.0,165.17,165.85,162.69,163.81,89258.0
2025-04-11 14:30:00,163.65,164.75,160.74,160.74,90772.0,163.65,164.75,160.74,160.74,90772.0
2025-04-11 15:00:00,160.57,163.5,160.56,162.76,65000.0,160.57,163.5,160.56,162.76,65000.0
2025-04-11 15:30:00,162.76,165.0,161.23,164.36,217739.0,162.76,165.0,161.23,164.36,217739.0
2025-04-14 09:30:00,169.31,170.92,161.75,165.0,180588.0,169.31,170.92,161.75,165.0,180588.0
2025-04-14 10:00:00,165.2,168.26,163.02,167.14,112792.0,165.2,168.26,163.02,167.14,112792.0
2025-04-14 10:30:00,167.2,170.0,166.82,168.4,104796.0,167.2,170.0,166.82,168.4,104796.0
2025-04-14 11:00:00,168.25,168.25,164.26,164.91,52286.0,168.25,168.25,164.26,164.91,52286.0
2025-04-14 11:30:00,164.75,165.91,159.5,159.93,116298.0,164.75,165.91,159.5,159.93,116298.0
2025-04-14 12:00:00,159.9,162.5,159.2,161.3,92469.0,159.9,162.5,159.2,161.3,92469.0
2025-04-14 12:30:00,160.95,163.36,160.94,161.41,55199.0,160.95,163.36,160.94,161.41,55199.0
2025-04-14 13:00:00,161.26,164.66,160.29,161.09,59513.0,161.26,164.66,160.29,161.09,59513.0
2025-04-14 13:30:00,161.42,163.49,160.75,162.98,49490.0,161.42,163.49,160.75,162.98,49490.0
2025-04-14 14:00:00,163.0,164.57,162.95,164.03,38153.0,163.0,164.57,162.95,164.03,38153.0
2025-04-14 14:30:00,164.08,166.0,164.08,164.1,50926.0,164.08,166.0,164.08,164.1,50926.0
2025-04-14 15:00:00,164.06,165.2,163.47,163.75,48151.0,164.06,165.2,163.47,163.75,48151.0
2025-04-14 15:30:00,164.09,165.0,163.0,163.64,158490.0,164.09,165.0,163.0,163.64,158490.0
2025-04-15 09:30:00,162.46,166.29,161.02,164.55,78236.0,162.46,166.29,161.02,164.55,78236.0
2025-04-15 10:00:00,164.05,166.44,160.63,161.74,82846.0,164.05,166.44,160.63,161.74,82846.0
2025-04-15 10:30:00,161.25,162.48,159.28,160.9,58174.0,161.25,162.48,159.28,160.9,58174.0
2025-04-15 11:00:00,160.9,161.84,160.0,160.81,28082.0,160.9,161.84,160.0,160.81,28082.0
2025-04-15 11:30:00,161.14,162.06,160.47,161.36,32957.0,161.14,162.06,160.47,161.36,32957.0
2025-04-15 12:00:00,161.21,163.39,161.21,162.3,20301.0,161.21,163.39,161.21,162.3,20301.0
2025-04-15 12:30:00,162.53,163.93,161.91,162.33,35063.0,162.53,163.93,161.91,162.33,35063.0
2025-04-15 13:00:00,162.0,163.1,159.61,160.0,55353.0,162.0,163.1,159.61,160.0,55353.0
2025-04-15 13:30:00,159.81,160.77,158.71,159.61,35445.0,159.81,160.77,158.71,159.61,35445.0
2025-04-15 14:00:00,159.93,159.93,157.98,158.83,37970.0,159.93,159.93,157.98,158.83,37970.0
2025-04-15 14:30:00,159.09,160.55,158.84,159.48,24342.0,159.09,160.55,158.84,159.48,24342.0
2025-04-15 15:00:00,159.14,160.48,158.64,160.08,31940.0,159.14,160.48,158.64,160.08,31940.0
2025-04-15 15:30:00,160.12,161.0,159.51,159.61,118345.0,160.12,161.0,159.51,159.61,118345.0
2025-04-16 09:30:00,158.45,159.5,156.0,158.28,78327.0,158.45,159.5,156.0,158.28,78327.0
2025-04-16 10:00:00,156.7,159.18,156.7,158.58,50004.0,156.7,159.18,156.7,158.58,50004.0
2025-04-16 10:30:00,158.57,159.45,157.8,158.41,34431.0,158.57,159.45,157.8,158.41,34431.0
2025-04-16 11:00:00,158.66,161.0,158.24,160.96,53826.0,158.66,161.0,158.24,160.96,53826.0
2025-04-16 11:30:00,160.67,160.72,157.46,157.71,24729.0,160.67,160.72,157.46,157.71,24729.0
2025-04-16 12:00:00,157.66,159.47,157.33,158.9,29392.0,157.66,159.47,157.33,158.9,29392.0
2025-04-16 12:30:00,159.16,160.26,158.51,159.41,36580.0,159.16,160.26,158.51,159.41,36580.0
2025-04-16 13:00:00,159.14,159.49,157.24,157.84,31380.0,159.14,159.49,157.24,157.84,31380.0
2025-04-16 13:30:00,157.54,157.71,152.14,152.65,95474.0,157.54,157.71,152.14,152.65,95474.0
2025-04-16 14:00:00,152.71,153.91,152.06,153.42,73113.0,152.71,153.91,152.06,153.42,73113.0
2025-04-16 14:30:00,153.22,153.87,150.25,150.37,57414.0,153.22,153.87,150.25,150.37,57414.0
2025-04-16 15:00:00,150.42,151.73,150.19,150.56,51654.0,150.42,151.73,150.19,150.56,51654.0
2025-04-16 15:30:00,150.71,154.74,150.38,154.06,155472.0,150.71,154.74,150.38,154.06,155472.0
2025-04-17 09:30:00,154.08,156.5,153.0,154.0,76130.0,154.08,156.5,153.0,154.0,76130.0
2025-04-17 10:00:00,154.22,155.07,151.0,151.06,75766.0,154.22,155.07,151.0,151.06,75766.0
2025-04-17 10:30:00,151.06,153.91,150.81,152.43,49419.0,151.06,153.91,150.81,152.43,49419.0
2025-04-17 11:00:00,152.5,156.62,152.5,155.04,41647.0,152.5,156.62,152.5,155.04,41647.0
2025-04-17 11:30:00,155.5,158.38,155.23,156.25,46314.0,155.5,158.38,155.23,156.25,46314.0
2025-04-17 12:00:00,156.25,159.28,155.67,158.44,48908.0,156.25,159.28,155.67,158.44,48908.0
2025-04-17 12:30:00,158.61,160.7,157.97,159.79,69894.0,158.61,160.7,157.97,159.79,69894.0
2025-04-17 13:00:00,159.81,160.5,158.7,159.05,39548.0,159.81,160.5,158.7,159.05,39548.0
2025-04-17 13:30:00,159.19,161.14,159.18,160.0,29879.0,159.19,161.14,159.18,160.0,29879.0
2025-04-17 14:00:00,160.25,160.94,159.76,160.53,24511.0,160.25,160.94,159.76,160.53,24511.0
2025-04-17 14:30:00,160.56,161.52,160.0,160.1,32905.0,160.56,161.52,160.0,160.1,32905.0
2025-04-17 15:00:00,160.08,160.57,158.87,159.64,44618.0,160.08,160.57,158.87,159.64,44618.0
2025-04-17 15:30:00,159.75,161.12,159.66,161.11,118092.0,159.75,161.12,159.66,161.11,118092.0
2025-04-21 09:30:00,158.06,159.07,153.74,153.75,117740.0,158.06,159.07,153.74,153.75,117740.0
2025-04-21 10:00:00,153.75,154.37,151.11,151.5,114824.0,153.75,154.37,151.11,151.5,114824.0
2025-04-21 10:30:00,151.25,153.63,151.14,151.76,47103.0,151.25,153.63,151.14,151.76,47103.0
2025-04-21 11:00:00,151.47,152.65,150.1,150.3,45676.0,151.47,152.65,150.1,150.3,45676.0
2025-04-21 11:30:00,150.06,151.17,149.16,150.45,114526.0,150.06,151.17,149.16,150.45,114526.0
2025-04-21 12:00:00,150.76,151.98,150.18,151.28,47443.0,150.76,151.98,150.18,151.28,47443.0
2025-04-21 12:30:00,151.34,153.0,151.0,151.0,35353.0,151.34,153.0,151.0,151.0,35353.0
2025-04-21 13:00:00,151.33,152.37,150.85,151.86,38790.0,151.33,152.37,150.85,151.86,38790.0
2025-04-21 13:30:00,151.6,152.49,151.16,151.16,27768.0,151.6,152.49,151.16,151.16,27768.0
2025-04-21 14:00:00,151.44,152.98,151.42,151.86,40993.0,151.44,152.98,151.42,151.86,40993.0
2025-04-21 14:30:00,151.91,152.4,151.17,151.18,30332.0,151.91,152.4,151.17,151.18,30332.0
2025-04-21 15:00:00,151.43,153.03,151.43,152.67,34367.0,151.43,153.03,151.43,152.67,34367.0
2025-04-21 15:30:00,152.78,156.03,152.73,155.66,184188.0,152.78,156.03,152.73,155.66,184188.0
2025-04-22 09:30:00,159.1,167.48,158.88,164.56,170968.0,159.1,167.48,158.88,164.56,170968.0
2025-04-22 10:00:00,164.52,166.68,163.81,166.24,177919.0,164.52,166.68,163.81,166.24,177919.0
2025-04-22 10:30:00,166.59,167.52,165.5,167.05,111085.0,166.59,167.52,165.5,167.05,111085.0
2025-04-22 11:00:00,167.16,169.8,167.0,168.92,94854.0,167.16,169.8,167.0,168.92,94854.0
2025-04-22 11:30:00,168.67,168.67,165.41,166.99,83941.0,168.67,168.67,165.41,166.99,83941.0
2025-04-22 12:00:00,166.83,175.5,166.82,173.78,203985.0,166.83,175.5,166.82,173.78,203985.0
2025-04-22 12:30:00,173.78,173.87,170.29,171.76,113760.0,173.78,173.87,170.29,171.76,113760.0
2025-04-22 13:00:00,171.7,172.93,167.27,167.96,117455.0,171.7,172.93,167.27,167.96,117455.0
2025-04-22 13:30:00,167.89,170.22,167.4,168.17,69956.0,167.89,170.22,167.4,168.17,69956.0
2025-04-22 14:00:00,168.24,171.56,168.02,170.99,63916.0,168.24,171.56,168.02,170.99,63916.0
2025-04-22 14:30:00,170.99,171.72,170.51,171.46,47976.0,170.99,171.72,170.51,171.46,47976.0
2025-04-22 15:00:00,171.46,171.5,169.05,169.65,71282.0,171.46,171.5,169.05,169.65,71282.0
2025-04-22 15:30:00,169.58,172.81,169.5,172.8,235228.0,169.58,172.81,169.5,172.8,235228.0
2025-04-23 09:30:00,187.81,194.0,185.01,188.99,470615.0,187.81,194.0,185.01,188.99,470615.0
2025-04-23 10:00:00,188.99,190.79,186.21,187.57,191828.0,188.99,190.79,186.21,187.57,191828.0
2025-04-23 10:30:00,187.94,189.23,183.36,183.9,145381.0,187.94,189.23,183.36,183.9,145381.0
2025-04-23 11:00:00,183.97,184.83,178.7,179.62,157393.0,183.97,184.83,178.7,179.62,157393.0
2025-04-23 11:30:00,179.34,181.53,177.16,177.75,135840.0,179.34,181.53,177.16,177.75,135840.0
2025-04-23 12:00:00,177.75,178.13,174.42,175.53,123981.0,177.75,178.13,174.42,175.53,123981.0
2025-04-23 12:30:00,175.61,176.89,174.89,176.78,118708.0,175.61,176.89,174.89,176.78,118708.0
2025-04-23 13:00:00,176.89,179.22,175.48,178.42,96730.0,176.89,179.22,175.48,178.42,96730.0
2025-04-23 13:30:00,178.22,178.6,176.22,177.75,71424.0,178.22,178.6,176.22,177.75,71424.0
2025-04-23 14:00:00,177.8,178.44,176.32,176.36,61916.0,177.8,178.44,176.32,176.36,61916.0
2025-04-23 14:30:00,176.57,177.26,175.4,176.09,40103.0,176.57,177.26,175.4,176.09,40103.0
2025-04-23 15:00:00,176.0,176.63,174.65,174.95,88748.0,176.0,176.63,174.65,174.95,88748.0
2025-04-23 15:30:00,175.06,176.02,173.5,174.32,190001.0,175.06,176.02,173.5,174.32,190001.0
2025-04-24 09:30:00,175.7,180.5,174.32,179.89,124172.0,175.7,180.5,174.32,179.89,124172.0
2025-04-24 10:00:00,179.95,181.29,176.74,178.16,64701.0,179.95,181.29,176.74,178.16,64701.0
2025-04-24 10:30:00,178.35,181.0,178.35,180.2,50480.0,178.35,181.0,178.35,180.2,50480.0
2025-04-24 11:00:00,180.2,182.1,179.58,180.54,53084.0,180.2,182.1,179.58,180.54,53084.0
2025-04-24 11:30:00,180.5,180.89,179.04,179.72,21487.0,180.5,180.89,179.04,179.72,21487.0
2025-04-24 12:00:00,179.74,182.5,179.24,182.35,40776.0,179.74,182.5,179.24,182.35,40776.0
2025-04-24 12:30:00,182.09,182.85,181.35,182.2,72786.0,182.09,182.85,181.35,182.2,72786.0
2025-04-24 13:00:00,182.14,182.63,181.22,182.22,32164.0,182.14,182.63,181.22,182.22,32164.0
2025-04-24 13:30:00,182.5,183.23,181.97,182.89,16878.0,182.5,183.23,181.97,182.89,16878.0
2025-04-24 14:00:00,182.79,183.2,181.49,182.05,28674.0,182.79,183.2,181.49,182.05,28674.0
2025-04-24 14:30:00,182.28,184.23,182.18,183.83,44663.0,182.28,184.23,182.18,183.83,44663.0
2025-04-24 15:00:00,183.64,184.07,182.67,182.89,60658.0,183.64,184.07,182.67,182.89,60658.0
2025-04-24 15:30:00,182.32,184.88,182.32,184.1,87694.0,182.32,184.88,182.32,184.1,87694.0
2025-04-25 09:30:00,183.85,184.86,181.44,182.5,83673.0,183.85,184.86,181.44,182.5,83673.0
2025-04-25 10:00:00,182.5,186.92,182.47,183.55,46216.0,182.5,186.92,182.47,183.55,46216.0
2025-04-25 10:30:00,183.55,185.01,182.7,185.01,38593.0,183.55,185.01,182.7,185.01,38593.0
2025-04-25 11:00:00,184.89,185.83,184.56,184.92,29795.0,184.89,185.83,184.56,184.92,29795.0
2025-04-25 11:30:00,184.92,185.71,183.93,184.1,31345.0,184.92,185.71,183.93,184.1,31345.0
2025-04-25 12:00:00,184.36,185.15,184.0,184.54,17322.0,184.36,185.15,184.0,184.54,17322.0
2025-04-25 12:30:00,184.64,185.42,184.18,184.35,18580.0,184.64,185.42,184.18,184.35,18580.0
2025-04-25 13:00:00,184.32,187.72,184.32,187.71,32749.0,184.32,187.72,184.32,187.71,32749.0
2025-04-25 13:30:00,187.75,188.22,183.3,183.49,45674.0,187.75,188.22,183.3,183.49,45674.0
2025-04-25 14:00:00,183.55,185.84,183.0,185.67,42542.0,183.55,185.84,183.0,185.67,42542.0
2025-04-25 14:30:00,185.83,186.52,185.08,185.5,27589.0,185.83,186.52,185.08,185.5,27589.0
2025-04-25 15:00:00,185.53,186.3,184.78,185.04,29021.0,185.53,186.3,184.78,185.04,29021.0
2025-04-25 15:30:00,185.01,186.61,184.56,185.45,104241.0,185.01,186.61,184.56,185.45,104241.0
2025-04-28 09:30:00,187.76,188.52,182.5,183.4,52540.0,187.76,188.52,182.5,183.4,52540.0
2025-04-28 10:00:00,183.61,187.16,182.5,186.57,25394.0,183.61,187.16,182.5,186.57,25394.0
2025-04-28 10:30:00,186.56,186.56,183.02,183.44,22533.0,186.56,186.56,183.02,183.44,22533.0
2025-04-28 11:00:00,183.85,184.18,180.0,180.03,29526.0,183.85,184.18,180.0,180.03,29526.0
2025-04-28 11:30:00,180.04,181.95,180.04,181.11,16536.0,180.04,181.95,180.04,181.11,16536.0
2025-04-28 12:00:00,181.39,181.39,179.4,179.57,14761.0,181.39,181.39,179.4,179.57,14761.0
2025-04-28 12:30:00,179.61,181.3,179.6,180.56,14776.0,179.61,181.3,179.6,180.56,14776.0
2025-04-28 13:00:00,180.66,180.85,179.48,179.6,20591.0,180.66,180.85,179.48,179.6,20591.0
2025-04-28 13:30:00,179.43,181.46,179.0,181.46,33949.0,179.43,181.46,179.0,181.46,33949.0
2025-04-28 14:00:00,181.49,182.09,180.97,181.83,12271.0,181.49,182.09,180.97,181.83,12271.0
2025-04-28 14:30:00,181.89,182.77,181.56,182.62,27525.0,181.89,182.77,181.56,182.62,27525.0
2025-04-28 15:00:00,182.61,183.02,181.69,182.13,42119.0,182.61,183.02,181.69,182.13,42119.0
2025-04-28 15:30:00,182.09,184.01,181.25,183.52,115195.0,182.09,184.01,181.25,183.52,115195.0
2025-04-29 09:30:00,181.29,183.5,180.06,180.45,39698.0,181.29,183.5,180.06,180.45,39698.0
2025-04-29 10:00:00,180.01,183.5,180.0,181.21,59796.0,180.01,183.5,180.0,181.21,59796.0
2025-04-29 10:30:00,181.52,184.3,181.52,183.62,28376.0,181.52,184.3,181.52,183.62,28376.0
2025-04-29 11:00:00,183.16,183.31,181.67,182.9,8797.0,183.16,183.31,181.67,182.9,8797.0
2025-04-29 11:30:00,182.65,183.58,182.27,182.98,37172.0,182.65,183.58,182.27,182.98,37172.0
2025-04-29 12:00:00,182.91,184.73,182.9,183.21,17425.0,182.91,184.73,182.9,183.21,17425.0
2025-04-29 12:30:00,183.43,183.74,181.18,181.53,10389.0,183.43,183.74,181.18,181.53,10389.0
2025-04-29 13:00:00,181.5,182.92,181.24,182.69,8311.0,181.5,182.92,181.24,182.69,8311.0
2025-04-29 13:30:00,182.65,183.53,182.42,183.14,11992.0,182.65,183.53,182.42,183.14,11992.0
2025-04-29 14:00:00,183.36,184.0,182.92,183.42,17777.0,183.36,184.0,182.92,183.42,17777.0
2025-04-29 14:30:00,183.62,184.94,183.27,184.84,16990.0,183.62,184.94,183.27,184.84,16990.0
2025-04-29 15:00:00,184.86,185.52,184.07,185.39,31026.0,184.86,185.52,184.07,185.39,31026.0
2025-04-29 15:30:00,185.5,185.5,183.79,184.72,79108.0,185.5,185.5,183.79,184.72,79108.0
2025-04-30 09:30:00,177.35,177.35,173.31,174.25,83528.0,177.35,177.35,173.31,174.25,83528.0
2025-04-30 10:00:00,174.0,178.45,173.5,178.11,30365.0,174.0,178.45,173.5,178.11,30365.0
2025-04-30 10:30:00,178.11,179.45,175.8,176.78,31623.0,178.11,179.45,175.8,176.78,31623.0
2025-04-30 11:00:00,176.68,178.96,176.68,178.27,31798.0,176.68,178.96,176.68,178.27,31798.0
2025-04-30 11:30:00,178.46,179.2,178.26,179.03,11564.0,178.46,179.2,178.26,179.03,11564.0
2025-04-30 12:00:00,178.94,179.32,176.9,176.95,21597.0,178.94,179.32,176.9,176.95,21597.0
2025-04-30 12:30:00,176.95,178.89,176.81,178.52,20242.0,176.95,178.89,176.81,178.52,20242.0
2025-04-30 13:00:00,178.76,179.0,177.79,178.96,18116.0,178.76,179.0,177.79,178.96,18116.0
2025-04-30 13:30:00,178.94,180.55,178.94,180.32,16635.0,178.94,180.55,178.94,180.32,16635.0
2025-04-30 14:00:00,180.31,182.15,179.13,181.6,36920.0,180.31,182.15,179.13,181.6,36920.0
2025-04-30 14:30:00,181.44,182.46,180.8,181.8,23525.0,181.44,182.46,180.8,181.8,23525.0
2025-04-30 15:00:00,181.88,183.1,181.67,182.73,15867.0,181.88,183.1,181.67,182.73,15867.0
2025-04-30 15:30:00,182.65,184.9,182.46,184.03,80219.0,182.65,184.9,182.46,184.03,80219.0
2025-05-01 09:30:00,188.26,190.51,185.21,185.8,100904.0,188.26,190.51,185.21,185.8,100904.0
2025-05-01 10:00:00,186.33,188.86,186.0,188.66,61072.0,186.33,188.86,186.0,188.66,61072.0
2025-05-01 10:30:00,188.84,191.15,188.69,189.58,38785.0,188.84,191.15,188.69,189.58,38785.0
2025-05-01 11:00:00,189.6,191.61,189.34,190.28,42898.0,189.6,191.61,189.34,190.28,42898.0
2025-05-01 11:30:00,190.53,190.53,187.1,187.8,43076.0,190.53,190.53,187.1,187.8,43076.0
2025-05-01 12:00:00,187.47,188.03,185.5,186.58,15795.0,187.47,188.03,185.5,186.58,15795.0
2025-05-01 12:30:00,186.72,187.35,184.89,184.99,17745.0,186.72,187.35,184.89,184.99,17745.0
2025-05-01 13:00:00,185.44,185.86,184.46,184.61,31924.0,185.44,185.86,184.46,184.61,31924.0
2025-05-01 13:30:00,184.7,185.27,183.52,183.61,17414.0,184.7,185.27,183.52,183.61,17414.0
2025-05-01 14:00:00,184.2,185.18,183.86,184.63,20723.0,184.2,185.18,183.86,184.63,20723.0
2025-05-01 14:30:00,184.59,185.35,184.27,184.79,13947.0,184.59,185.35,184.27,184.79,13947.0
2025-05-01 15:00:00,184.76,186.01,184.6,185.85,15393.0,184.76,186.01,184.6,185.85,15393.0
2025-05-01 15:30:00,185.8,186.95,184.58,184.89,108525.0,185.8,186.95,184.58,184.89,108525.0
2025-05-02 09:30:00,189.09,193.91,188.88,189.43,102615.0,189.09,193.91,188.88,189.43,102615.0
2025-05-02 10:00:00,189.45,195.69,189.44,194.56,85057.0,189.45,195.69,189.44,194.56,85057.0
2025-05-02 10:30:00,194.55,194.9,193.0,193.47,57247.0,194.55,194.9,193.0,193.47,57247.0
2025-05-02 11:00:00,193.31,195.45,191.8,192.48,59429.0,193.31,195.45,191.8,192.48,59429.0
2025-05-02 11:30:00,192.14,193.8,192.13,192.59,42119.0,192.14,193.8,192.13,192.59,42119.0
2025-05-02 12:00:00,192.69,198.89,192.37,197.93,91592.0,192.69,198.89,192.37,197.93,91592.0
2025-05-02 12:30:00,197.99,201.41,197.99,200.66,91907.0,197.99,201.41,197.99,200.66,91907.0
2025-05-02 13:00:00,200.81,201.27,197.45,198.7,73778.0,200.81,201.27,197.45,198.7,73778.0
2025-05-02 13:30:00,198.61,200.98,198.47,199.95,62655.0,198.61,200.98,198.47,199.95,62655.0
2025-05-02 14:00:00,199.96,200.69,198.82,198.82,40041.0,199.96,200.69,198.82,198.82,40041.0
2025-05-02 14:30:00,198.82,199.71,196.32,196.65,20343.0,198.82,199.71,196.32,196.65,20343.0
2025-05-02 15:00:00,197.06,197.73,195.8,196.81,33529.0,197.06,197.73,195.8,196.81,33529.0
2025-05-02 15:30:00,196.81,197.28,195.89,196.81,114271.0,196.81,197.28,195.89,196.81,114271.0
2025-05-05 09:30:00,192.62,194.85,190.83,193.09,54114.0,192.62,194.85,190.83,193.09,54114.0
2025-05-05 10:00:00,193.23,194.26,192.01,193.73,45598.0,193.23,194.26,192.01,193.73,45598.0
2025-05-05 10:30:00,193.95,195.92,192.9,193.66,30277.0,193.95,195.92,192.9,193.66,30277.0
2025-05-05 11:00:00,193.43,194.28,191.67,193.11,21442.0,193.43,194.28,191.67,193.11,21442.0
2025-05-05 11:30:00,193.15,193.15,191.36,191.73,16985.0,193.15,193.15,191.36,191.73,16985.0
2025-05-05 12:00:00,191.72,192.73,191.72,192.55,8870.0,191.72,192.73,191.72,192.55,8870.0
2025-05-05 12:30:00,192.52,192.8,191.0,191.46,16673.0,192.52,192.8,191.0,191.46,16673.0
2025-05-05 13:00:00,191.16,191.17,189.38,190.24,23475.0,191.16,191.17,189.38,190.24,23475.0
2025-05-05 13:30:00,190.31,191.99,190.31,191.88,16916.0,190.31,191.99,190.31,191.88,16916.0
2025-05-05 14:00:00,191.74,192.41,191.0,191.0,8869.0,191.74,192.41,191.0,191.0,8869.0
2025-05-05 14:30:00,191.12,191.25,190.19,190.53,15355.0,191.12,191.25,190.19,190.53,15355.0
2025-05-05 15:00:00,190.2,190.24,188.18,188.25,36360.0,190.2,190.24,188.18,188.25,36360.0
2025-05-05 15:30:00,188.0,188.13,186.0,186.33,107372.0,188.0,188.13,186.0,186.33,107372.0
2025-05-06 09:30:00,181.86,184.15,180.5,181.89,60920.0,181.86,184.15,180.5,181.89,60920.0
2025-05-06 10:00:00,181.69,183.15,180.93,182.55,41070.0,181.69,183.15,180.93,182.55,41070.0
2025-05-06 10:30:00,182.61,182.72,181.0,181.33,40143.0,182.61,182.72,181.0,181.33,40143.0
2025-05-06 11:00:00,181.33,183.08,181.0,182.98,30303.0,181.33,183.08,181.0,182.98,30303.0
2025-05-06 11:30:00,182.9,183.11,181.57,181.58,28420.0,182.9,183.11,181.57,181.58,28420.0
2025-05-06 12:00:00,181.61,184.31,181.61,183.16,33561.0,181.61,184.31,181.61,183.16,33561.0
2025-05-06 12:30:00,182.99,183.44,180.23,180.62,19349.0,182.99,183.44,180.23,180.62,19349.0
2025-05-06 13:00:00,180.5,181.28,179.83,180.1,15577.0,180.5,181.28,179.83,180.1,15577.0
2025-05-06 13:30:00,179.81,180.29,179.09,179.45,24225.0,179.81,180.29,179.09,179.45,24225.0
2025-05-06 14:00:00,179.8,182.12,179.56,182.0,22233.0,179.8,182.12,179.56,182.0,22233.0
2025-05-06 14:30:00,181.76,182.92,181.57,182.37,19053.0,181.76,182.92,181.57,182.37,19053.0
2025-05-06 15:00:00,182.61,183.38,182.36,182.76,51135.0,182.61,183.38,182.36,182.76,51135.0
2025-05-06 15:30:00,182.8,183.74,182.38,182.83,64463.0,182.8,183.74,182.38,182.83,64463.0
2025-05-07 09:30:00,184.74,187.27,182.0,186.86,36978.0,184.74,187.27,182.0,186.86,36978.0
2025-05-07 10:00:00,187.28,189.85,187.18,189.6,36351.0,187.28,189.85,187.18,189.6,36351.0
2025-05-07 10:30:00,189.58,190.5,187.52,187.52,27902.0,189.58,190.5,187.52,187.52,27902.0
2025-05-07 11:00:00,187.52,188.84,186.44,188.25,12066.0,187.52,188.84,186.44,188.25,12066.0
2025-05-07 11:30:00,188.22,190.0,188.0,188.97,16973.0,188.22,190.0,188.0,188.97,16973.0
2025-05-07 12:00:00,189.2,189.33,186.78,186.93,11510.0,189.2,189.33,186.78,186.93,11510.0
2025-05-07 12:30:00,186.93,188.73,186.58,188.46,8487.0,186.93,188.73,186.58,188.46,8487.0
2025-05-07 13:00:00,188.4,189.5,188.18,189.28,12751.0,188.4,189.5,188.18,189.28,12751.0
2025-05-07 13:30:00,189.4,189.72,188.0,188.81,13588.0,189.4,189.72,188.0,188.81,13588.0
2025-05-07 14:00:00,188.54,189.62,185.8,187.25,51682.0,188.54,189.62,185.8,187.25,51682.0
2025-05-07 14:30:00,186.96,189.7,186.78,189.7,39302.0,186.96,189.7,186.78,189.7,39302.0
2025-05-07 15:00:00,188.93,189.23,185.55,185.55,44922.0,188.93,189.23,185.55,185.55,44922.0
2025-05-07 15:30:00,185.55,189.1,185.55,188.94,102280.0,185.55,189.1,185.55,188.94,102280.0
2025-05-08 09:30:00,192.2,192.61,189.88,191.84,55881.0,192.2,192.61,189.88,191.84,55881.0
2025-05-08 10:00:00,192.2,194.4,190.28,192.0,42397.0,192.2,194.4,190.28,192.0,42397.0
2025-05-08 10:30:00,192.44,194.51,190.94,190.97,25141.0,192.44,194.51,190.94,190.97,25141.0
2025-05-08 11:00:00,191.17,194.99,191.17,194.05,23299.0,191.17,194.99,191.17,194.05,23299.0
2025-05-08 11:30:00,194.14,197.67,193.73,195.83,44463.0,194.14,197.67,193.73,195.83,44463.0
2025-05-08 12:00:00,195.69,198.37,195.59,196.56,32875.0,195.69,198.37,195.59,196.56,32875.0
2025-05-08 12:30:00,196.39,199.19,196.37,198.84,36886.0,196.39,199.19,196.37,198.84,36886.0
2025-05-08 13:00:00,198.66,198.9,197.89,198.72,19906.0,198.66,198.9,197.89,198.72,19906.0
2025-05-08 13:30:00,198.82,199.06,196.35,196.98,54232.0,198.82,199.06,196.35,196.98,54232.0
2025-05-08 14:00:00,197.11,197.86,196.0,197.46,22125.0,197.11,197.86,196.0,197.46,22125.0
2025-05-08 14:30:00,197.08,197.49,196.73,196.91,10124.0,197.08,197.49,196.73,196.91,10124.0
2025-05-08 15:00:00,196.67,198.88,195.16,197.81,67800.0,196.67,198.88,195.16,197.81,67800.0
2025-05-08 15:30:00,198.1,198.59,196.3,196.59,91008.0,198.1,198.59,196.3,196.59,91008.0
2025-05-09 09:30:00,197.8,199.64,193.0,194.34,38319.0,197.8,199.64,193.0,194.34,38319.0
2025-05-09 10:00:00,194.25,195.91,190.83,192.16,30749.0,194.25,195.91,190.83,192.16,30749.0
2025-05-09 10:30:00,192.24,192.92,190.11,192.24,34376.0,192.24,192.92,190.11,192.24,34376.0
2025-05-09 11:00:00,192.37,193.36,191.66,192.46,18663.0,192.37,193.36,191.66,192.46,18663.0
2025-05-09 11:30:00,192.18,193.24,191.6,192.74,19106.0,192.18,193.24,191.6,192.74,19106.0
2025-05-09 12:00:00,192.94,192.95,191.74,192.71,18242.0,192.94,192.95,191.74,192.71,18242.0
2025-05-09 12:30:00,192.7,192.7,191.09,191.88,28119.0,192.7,192.7,191.09,191.88,28119.0
2025-05-09 13:00:00,191.96,193.39,191.79,193.39,24424.0,191.96,193.39,191.79,193.39,24424.0
2025-05-09 13:30:00,193.25,194.34,192.7,194.22,31969.0,193.25,194.34,192.7,194.22,31969.0
2025-05-09 14:00:00,194.25,194.91,193.85,193.97,23984.0,194.25,194.91,193.85,193.97,23984.0
2025-05-09 14:30:00,194.19,194.6,193.42,193.48,13224.0,194.19,194.6,193.42,193.48,13224.0
2025-05-09 15:00:00,193.48,194.3,193.02,193.39,17880.0,193.48,194.3,193.02,193.39,17880.0
2025-05-09 15:30:00,193.31,194.82,193.0,194.32,132081.0,193.31,194.82,193.0,194.32,132081.0
2025-05-12 09:30:00,225.11,232.32,223.65,225.88,415003.0,225.11,232.32,223.65,225.88,415003.0
2025-05-12 10:00:00,226.3,232.65,226.26,227.94,215441.0,226.3,232.65,226.26,227.94,215441.0
2025-05-12 10:30:00,227.42,231.6,226.07,228.54,90919.0,227.42,231.6,226.07,228.54,90919.0
2025-05-12 11:00:00,228.77,229.41,226.98,227.5,50804.0,228.77,229.41,226.98,227.5,50804.0
2025-05-12 11:30:00,227.47,229.19,227.08,228.31,31344.0,227.47,229.19,227.08,228.31,31344.0
2025-05-12 12:00:00,228.3,231.5,228.29,229.0,45109.0,228.3,231.5,228.29,229.0,45109.0
2025-05-12 12:30:00,229.03,229.56,226.74,229.11,38690.0,229.03,229.56,226.74,229.11,38690.0
2025-05-12 13:00:00,229.11,229.11,225.68,226.55,41994.0,229.11,229.11,225.68,226.55,41994.0
2025-05-12 13:30:00,226.7,227.77,226.2,226.24,22254.0,226.7,227.77,226.2,226.24,22254.0
2025-05-12 14:00:00,226.22,226.68,224.28,224.84,45854.0,226.22,226.68,224.28,224.84,45854.0
2025-05-12 14:30:00,225.03,227.27,224.75,226.04,38415.0,225.03,227.27,224.75,226.04,38415.0
2025-05-12 15:00:00,226.05,226.75,224.3,226.34,40152.0,226.05,226.75,224.3,226.34,40152.0
2025-05-12 15:30:00,226.12,227.0,225.76,226.1,140900.0,226.12,227.0,225.76,226.1,140900.0
2025-05-13 09:30:00,228.98,231.0,225.18,225.78,63471.0,228.98,231.0,225.18,225.78,63471.0
2025-05-13 10:00:00,226.21,228.96,224.42,227.74,53354.0,226.21,228.96,224.42,227.74,53354.0
2025-05-13 10:30:00,227.47,230.0,226.0,229.59,30888.0,227.47,230.0,226.0,229.59,30888.0
2025-05-13 11:00:00,229.57,230.1,228.0,229.72,18492.0,229.57,230.1,228.0,229.72,18492.0
2025-05-13 11:30:00,229.77,232.46,229.42,231.39,20514.0,229.77,232.46,229.42,231.39,20514.0
2025-05-13 12:00:00,231.33,231.33,228.75,230.19,13202.0,231.33,231.33,228.75,230.19,13202.0
2025-05-13 12:30:00,229.94,230.15,227.32,227.38,15314.0,229.94,230.15,227.32,227.38,15314.0
2025-05-13 13:00:00,227.5,228.57,226.5,228.36,14654.0,227.5,228.57,226.5,228.36,14654.0
2025-05-13 13:30:00,228.45,229.36,228.0,228.17,6158.0,228.45,229.36,228.0,228.17,6158.0
2025-05-13 14:00:00,228.2,229.59,228.0,229.01,12418.0,228.2,229.59,228.0,229.01,12418.0
2025-05-13 14:30:00,229.29,229.31,228.14,228.41,24883.0,229.29,229.31,228.14,228.41,24883.0
2025-05-13 15:00:00,228.46,229.21,227.38,227.65,31574.0,228.46,229.21,227.38,227.65,31574.0
2025-05-13 15:30:00,227.64,227.8,225.67,225.71,152091.0,227.64,227.8,225.67,225.71,152091.0
2025-05-14 09:30:00,225.4,226.37,221.9,221.92,99885.0,225.4,226.37,221.9,221.92,99885.0
2025-05-14 10:00:00,221.97,224.57,221.46,223.64,41579.0,221.97,224.57,221.46,223.64,41579.0
2025-05-14 10:30:00,223.92,226.68,223.91,225.68,30946.0,223.92,226.68,223.91,225.68,30946.0
2025-05-14 11:00:00,225.74,225.74,223.12,225.12,32771.0,225.74,225.74,223.12,225.12,32771.0
2025-05-14 11:30:00,225.11,225.27,223.86,224.39,20116.0,225.11,225.27,223.86,224.39,20116.0
2025-05-14 12:00:00,224.38,224.38,222.79,223.27,24251.0,224.38,224.38,222.79,223.27,24251.0
2025-05-14 12:30:00,223.38,223.97,221.18,222.31,21688.0,223.38,223.97,221.18,222.31,21688.0
2025-05-14 13:00:00,222.19,222.33,216.03,217.88,89366.0,222.19,222.33,216.03,217.88,89366.0
2025-05-14 13:30:00,218.12,219.02,217.56,217.89,41131.0,218.12,219.02,217.56,217.89,41131.0
2025-05-14 14:00:00,217.99,218.39,216.06,216.78,31710.0,217.99,218.39,216.06,216.78,31710.0
2025-05-14 14:30:00,217.06,218.95,216.8,218.13,19001.0,217.06,218.95,216.8,218.13,19001.0
2025-05-14 15:00:00,218.47,218.71,216.62,216.92,24679.0,218.47,218.71,216.62,216.92,24679.0
2025-05-14 15:30:00,216.75,216.98,215.03,216.02,108607.0,216.75,216.98,215.03,216.02,108607.0
2025-05-15 09:30:00,212.69,213.76,211.0,211.45,62141.0,212.69,213.76,211.0,211.45,62141.0
2025-05-15 10:00:00,211.93,214.86,211.4,211.4,37046.0,211.93,214.86,211.4,211.4,37046.0
2025-05-15 10:30:00,211.59,214.5,211.15,214.5,30610.0,211.59,214.5,211.15,214.5,30610.0
2025-05-15 11:00:00,214.5,217.8,214.14,217.0,27100.0,214.5,217.8,214.14,217.0,27100.0
2025-05-15 11:30:00,217.18,218.64,216.86,217.33,18408.0,217.18,218.64,216.86,217.33,18408.0
2025-05-15 12:00:00,217.54,219.25,217.07,218.25,21384.0,217.54,219.25,217.07,218.25,21384.0
2025-05-15 12:30:00,218.41,218.75,217.62,218.27,8853.0,218.41,218.75,217.62,218.27,8853.0
2025-05-15 13:00:00,218.68,219.48,217.85,217.85,7472.0,218.68,219.48,217.85,217.85,7472.0
2025-05-15 13:30:00,217.56,217.81,216.59,217.17,17810.0,217.56,217.81,216.59,217.17,17810.0
2025-05-15 14:00:00,217.03,217.52,216.0,216.31,11970.0,217.03,217.52,216.0,216.31,11970.0
2025-05-15 14:30:00,216.34,217.3,216.33,217.14,13091.0,216.34,217.3,216.33,217.14,13091.0
2025-05-15 15:00:00,217.0,217.71,216.58,216.77,12985.0,217.0,217.71,216.58,216.77,12985.0
2025-05-15 15:30:00,216.52,218.26,216.42,218.06,77595.0,216.52,218.26,216.42,218.06,77595.0
2025-05-16 09:30:00,218.35,220.59,217.0,218.41,24547.0,218.35,220.59,217.0,218.41,24547.0
2025-05-16 10:00:00,217.85,220.19,217.64,219.45,17005.0,217.85,220.19,217.64,219.45,17005.0
2025-05-16 10:30:00,219.52,219.52,216.28,219.31,27496.0,219.52,219.52,216.28,219.31,27496.0
2025-05-16 11:00:00,219.31,220.0,217.6,217.61,11601.0,219.31,220.0,217.6,217.61,11601.0
2025-05-16 11:30:00,217.59,218.44,217.48,217.96,5504.0,217.59,218.44,217.48,217.96,5504.0
2025-05-16 12:00:00,217.98,218.73,217.57,217.76,7442.0,217.98,218.73,217.57,217.76,7442.0
2025-05-16 12:30:00,217.79,218.4,216.51,217.32,11241.0,217.79,218.4,216.51,217.32,11241.0
2025-05-16 13:00:00,217.57,218.77,216.83,218.58,26458.0,217.57,218.77,216.83,218.58,26458.0
2025-05-16 13:30:00,218.2,219.11,217.71,219.11,9153.0,218.2,219.11,217.71,219.11,9153.0
2025-05-16 14:00:00,218.92,219.85,218.52,218.52,14929.0,218.92,219.85,218.52,218.52,14929.0
2025-05-16 14:30:00,218.34,218.34,206.99,212.75,172416.0,218.34,218.34,206.99,212.75,172416.0
2025-05-16 15:00:00,212.75,213.22,209.32,210.7,77405.0,212.75,213.22,209.32,210.7,77405.0
2025-05-16 15:30:00,210.39,210.71,209.0,210.39,151887.0,210.39,210.71,209.0,210.39,151887.0
2025-05-19 09:30:00,204.61,205.95,201.22,202.0,109173.0,204.61,205.95,201.22,202.0,109173.0
2025-05-19 10:00:00,202.06,203.57,200.47,201.86,53045.0,202.06,203.57,200.47,201.86,53045.0
2025-05-19 10:30:00,201.43,203.42,201.22,202.2,22575.0,201.43,203.42,201.22,202.2,22575.0
2025-05-19 11:00:00,202.15,203.55,201.98,202.8,19176.0,202.15,203.55,201.98,202.8,19176.0
2025-05-19 11:30:00,202.68,203.69,201.84,202.18,24765.0,202.68,203.69,201.84,202.18,24765.0
2025-05-19 12:00:00,202.18,203.5,202.08,203.11,26538.0,202.18,203.5,202.08,203.11,26538.0
2025-05-19 12:30:00,203.1,203.26,201.71,202.88,30124.0,203.1,203.26,201.71,202.88,30124.0
2025-05-19 13:00:00,202.63,204.0,202.55,202.79,26065.0,202.63,204.0,202.55,202.79,26065.0
2025-05-19 13:30:00,202.64,203.22,202.3,202.3,17660.0,202.64,203.22,202.3,202.3,17660.0
2025-05-19 14:00:00,202.53,202.67,201.04,201.28,33047.0,202.53,202.67,201.04,201.28,33047.0
2025-05-19 14:30:00,201.28,202.0,201.11,201.42,28954.0,201.28,202.0,201.11,201.42,28954.0
2025-05-19 15:00:00,201.54,202.37,201.22,201.83,36459.0,201.54,202.37,201.22,201.83,36459.0
2025-05-19 15:30:00,201.94,204.09,201.71,203.97,131260.0,201.94,204.09,201.71,203.97,131260.0
2025-05-20 09:30:00,205.0,207.47,203.31,206.4,32581.0,205.0,207.47,203.31,206.4,32581.0
2025-05-20 10:00:00,206.4,209.77,206.4,208.13,39023.0,206.4,209.77,206.4,208.13,39023.0
2025-05-20 10:30:00,207.77,209.25,207.77,208.0,27535.0,207.77,209.25,207.77,208.0,27535.0
2025-05-20 11:00:00,207.94,212.61,207.33,211.67,55230.0,207.94,212.61,207.33,211.67,55230.0
2025-05-20 11:30:00,211.62,212.82,211.03,211.64,42673.0,211.62,212.82,211.03,211.64,42673.0
2025-05-20 12:00:00,211.48,212.26,211.21,211.89,19430.0,211.48,212.26,211.21,211.89,19430.0
2025-05-20 12:30:00,211.52,211.72,209.89,211.26,18178.0,211.52,211.72,209.89,211.26,18178.0
2025-05-20 13:00:00,210.79,210.98,209.38,209.81,8265.0,210.79,210.98,209.38,209.81,8265.0
2025-05-20 13:30:00,209.52,210.98,209.52,210.66,14664.0,209.52,210.98,209.52,210.66,14664.0
2025-05-20 14:00:00,210.52,211.21,208.98,209.01,22758.0,210.52,211.21,208.98,209.01,22758.0
2025-05-20 14:30:00,209.27,209.76,207.61,207.91,40834.0,209.27,209.76,207.61,207.91,40834.0
2025-05-20 15:00:00,207.67,208.48,206.6,208.15,16154.0,207.67,208.48,206.6,208.15,16154.0
2025-05-20 15:30:00,208.21,208.7,207.04,207.39,70613.0,208.21,208.7,207.04,207.39,70613.0
2025-05-21 09:30:00,201.62,202.69,198.4,198.57,56584.0,201.62,202.69,198.4,198.57,56584.0
2025-05-21 10:00:00,198.59,202.73,198.44,201.3,33862.0,198.59,202.73,198.44,201.3,33862.0
2025-05-21 10:30:00,201.06,201.73,200.0,201.45,14594.0,201.06,201.73,200.0,201.45,14594.0
2025-05-21 11:00:00,201.5,202.87,200.81,201.74,26766.0,201.5,202.87,200.81,201.74,26766.0
2025-05-21 11:30:00,201.37,201.66,200.67,201.09,11109.0,201.37,201.66,200.67,201.09,11109.0
2025-05-21 12:00:00,200.9,202.0,200.83,201.54,7471.0,200.9,202.0,200.83,201.54,7471.0
2025-05-21 12:30:00,201.9,201.9,200.89,200.89,4183.0,201.9,201.9,200.89,200.89,4183.0
2025-05-21 13:00:00,200.91,201.13,195.41,195.8,39124.0,200.91,201.13,195.41,195.8,39124.0
2025-05-21 13:30:00,195.63,198.01,195.21,196.43,48602.0,195.63,198.01,195.21,196.43,48602.0
2025-05-21 14:00:00,196.85,197.1,195.65,196.04,19092.0,196.85,197.1,195.65,196.04,19092.0
2025-05-21 14:30:00,196.05,196.74,194.7,194.92,30628.0,196.05,196.74,194.7,194.92,30628.0
2025-05-21 15:00:00,194.78,195.67,193.77,194.24,47493.0,194.78,195.67,193.77,194.24,47493.0
2025-05-21 15:30:00,194.28,196.92,194.28,195.83,119170.0,194.28,196.92,194.28,195.83,119170.0
2025-05-22 09:30:00,190.41,191.6,188.06,190.5,109377.0,190.41,191.6,188.06,190.5,109377.0
2025-05-22 10:00:00,190.65,191.0,185.31,186.17,91215.0,190.65,191.0,185.31,186.17,91215.0
2025-05-22 10:30:00,186.22,186.66,184.67,185.97,102548.0,186.22,186.66,184.67,185.97,102548.0
2025-05-22 11:00:00,186.13,189.99,186.13,187.35,92786.0,186.13,189.99,186.13,187.35,92786.0
2025-05-22 11:30:00,187.54,188.69,187.07,187.75,32120.0,187.54,188.69,187.07,187.75,32120.0
2025-05-22 12:00:00,187.99,188.46,187.33,188.06,28262.0,187.99,188.46,187.33,188.06,28262.0
2025-05-22 12:30:00,188.0,188.0,186.07,186.23,21597.0,188.0,188.0,186.07,186.23,21597.0
2025-05-22 13:00:00,186.24,188.43,186.23,187.81,30746.0,186.24,188.43,186.23,187.81,30746.0
2025-05-22 13:30:00,188.06,188.53,187.37,187.7,31486.0,188.06,188.53,187.37,187.7,31486.0
2025-05-22 14:00:00,187.7,188.87,187.49,187.68,19962.0,187.7,188.87,187.49,187.68,19962.0
2025-05-22 14:30:00,187.71,188.0,186.72,187.86,54313.0,187.71,188.0,186.72,187.86,54313.0
2025-05-22 15:00:00,187.94,189.54,187.88,188.94,37511.0,187.94,189.54,187.88,188.94,37511.0
2025-05-22 15:30:00,189.15,189.41,187.24,187.25,115171.0,189.15,189.41,187.24,187.25,115171.0
2025-05-23 09:30:00,180.97,185.0,180.32,184.7,66317.0,180.97,185.0,180.32,184.7,66317.0
2025-05-23 10:00:00,184.5,185.54,183.24,184.1,27034.0,184.5,185.54,183.24,184.1,27034.0
2025-05-23 10:30:00,184.22,184.97,182.73,183.44,23182.0,184.22,184.97,182.73,183.44,23182.0
2025-05-23 11:00:00,183.63,184.74,183.3,184.47,19066.0,183.63,184.74,183.3,184.47,19066.0
2025-05-23 11:30:00,184.59,185.66,183.36,183.36,16442.0,184.59,185.66,183.36,183.36,16442.0
2025-05-23 12:00:00,183.36,184.39,183.36,183.78,8229.0,183.36,184.39,183.36,183.78,8229.0
2025-05-23 12:30:00,183.56,184.44,182.92,183.74,76676.0,183.56,184.44,182.92,183.74,76676.0
2025-05-23 13:00:00,183.93,186.18,183.74,185.45,33009.0,183.93,186.18,183.74,185.45,33009.0
2025-05-23 13:30:00,185.45,185.51,184.3,184.33,12740.0,185.45,185.51,184.3,184.33,12740.0
2025-05-23 14:00:00,184.5,185.75,184.03,184.34,21710.0,184.5,185.75,184.03,184.34,21710.0
2025-05-23 14:30:00,184.78,185.72,184.64,185.23,23704.0,184.78,185.72,184.64,185.23,23704.0
2025-05-23 15:00:00,185.09,185.69,184.83,185.48,24414.0,185.09,185.69,184.83,185.48,24414.0
2025-05-23 15:30:00,185.5,185.92,184.63,184.8,96120.0,185.5,185.92,184.63,184.8,96120.0
2025-05-27 09:30:00,189.19,189.85,183.59,185.13,74455.0,189.19,189.85,183.59,185.13,74455.0
2025-05-27 10:00:00,185.9,188.25,185.58,187.78,42791.0,185.9,188.25,185.58,187.78,42791.0
2025-05-27 10:30:00,187.96,188.28,187.16,187.63,24049.0,187.96,188.28,187.16,187.63,24049.0
2025-05-27 11:00:00,187.63,188.93,187.43,188.28,32345.0,187.63,188.93,187.43,188.28,32345.0
2025-05-27 11:30:00,188.57,190.1,188.2,189.73,30544.0,188.57,190.1,188.2,189.73,30544.0
2025-05-27 12:00:00,189.72,190.81,189.0,190.62,26342.0,189.72,190.81,189.0,190.62,26342.0
2025-05-27 12:30:00,191.06,191.5,189.94,189.94,34185.0,191.06,191.5,189.94,189.94,34185.0
2025-05-27 13:00:00,189.97,190.91,189.96,190.64,15849.0,189.97,190.91,189.96,190.64,15849.0
2025-05-27 13:30:00,190.3,190.5,189.52,190.24,14186.0,190.3,190.5,189.52,190.24,14186.0
2025-05-27 14:00:00,190.0,190.61,189.46,189.9,10115.0,190.0,190.61,189.46,189.9,10115.0
2025-05-27 14:30:00,189.68,190.26,189.02,189.05,19735.0,189.68,190.26,189.02,189.05,19735.0
2025-05-27 15:00:00,189.19,189.47,188.14,188.15,26676.0,189.19,189.47,188.14,188.15,26676.0
2025-05-27 15:30:00,188.15,190.19,187.83,190.19,118095.0,188.15,190.19,187.83,190.19,118095.0
2025-05-28 09:30:00,189.85,191.2,188.52,189.4,13386.0,189.85,191.2,188.52,189.4,13386.0
2025-05-28 10:00:00,189.18,189.71,187.49,188.13,12892.0,189.18,189.71,187.49,188.13,12892.0
2025-05-28 10:30:00,187.88,187.88,186.27,186.44,15328.0,187.88,187.88,186.27,186.44,15328.0
2025-05-28 11:00:00,186.52,187.49,186.51,186.6,7575.0,186.52,187.49,186.51,186.6,7575.0
2025-05-28 11:30:00,186.71,187.49,186.47,186.73,9585.0,186.71,187.49,186.47,186.73,9585.0
2025-05-28 12:00:00,187.16,187.27,186.6,186.88,8021.0,187.16,187.27,186.6,186.88,8021.0
2025-05-28 12:30:00,186.89,187.07,186.5,187.0,9452.0,186.89,187.07,186.5,187.0,9452.0
2025-05-28 13:00:00,187.05,187.48,187.0,187.16,5403.0,187.05,187.48,187.0,187.16,5403.0
2025-05-28 13:30:00,186.92,187.0,186.03,186.03,4227.0,186.92,187.0,186.03,186.03,4227.0
2025-05-28 14:00:00,186.0,187.04,185.87,186.0,15567.0,186.0,187.04,185.87,186.0,15567.0
2025-05-28 14:30:00,186.04,186.31,184.71,185.37,17700.0,186.04,186.31,184.71,185.37,17700.0
2025-05-28 15:00:00,185.27,186.36,184.97,184.97,15827.0,185.27,186.36,184.97,184.97,15827.0
2025-05-28 15:30:00,184.96,185.15,183.8,183.98,88286.0,184.96,185.15,183.8,183.98,88286.0
2025-05-29 09:30:00,191.71,193.04,186.2,189.84,129228.0,191.71,193.04,186.2,189.84,129228.0
2025-05-29 10:00:00,189.72,189.98,185.5,186.65,75788.0,189.72,189.98,185.5,186.65,75788.0
2025-05-29 10:30:00,186.66,187.22,185.0,186.21,23483.0,186.66,187.22,185.0,186.21,23483.0
2025-05-29 11:00:00,186.42,187.02,185.68,186.4,21103.0,186.42,187.02,185.68,186.4,21103.0
2025-05-29 11:30:00,186.72,186.83,183.02,183.31,23541.0,186.72,186.83,183.02,183.31,23541.0
2025-05-29 12:00:00,183.48,184.85,182.69,183.3,22219.0,183.48,184.85,182.69,183.3,22219.0
2025-05-29 12:30:00,183.84,184.58,183.11,183.76,21386.0,183.84,184.58,183.11,183.76,21386.0
2025-05-29 13:00:00,183.92,184.37,182.46,182.75,21511.0,183.92,184.37,182.46,182.75,21511.0
2025-05-29 13:30:00,182.78,183.68,182.5,182.56,20488.0,182.78,183.68,182.5,182.56,20488.0
2025-05-29 14:00:00,182.4,183.22,182.4,183.09,28450.0,182.4,183.22,182.4,183.09,28450.0
2025-05-29 14:30:00,183.19,184.32,183.17,183.59,14444.0,183.19,184.32,183.17,183.59,14444.0
2025-05-29 15:00:00,183.92,184.23,183.05,183.22,12478.0,183.92,184.23,183.05,183.22,12478.0
2025-05-29 15:30:00,183.16,184.56,183.11,184.04,53712.0,183.16,184.56,183.11,184.04,53712.0
2025-05-30 09:30:00,180.0,181.12,178.0,179.56,58749.0,180.0,181.12,178.0,179.56,58749.0
2025-05-30 10:00:00,180.03,182.18,179.7,181.64,16068.0,180.03,182.18,179.7,181.64,16068.0
2025-05-30 10:30:00,181.65,182.24,180.8,181.53,18133.0,181.65,182.24,180.8,181.53,18133.0
2025-05-30 11:00:00,182.02,182.05,180.5,181.46,13757.0,182.02,182.05,180.5,181.46,13757.0
2025-05-30 11:30:00,181.45,181.73,179.83,180.35,12994.0,181.45,181.73,179.83,180.35,12994.0
2025-05-30 12:00:00,180.62,181.0,178.95,179.06,12356.0,180.62,181.0,178.95,179.06,12356.0
2025-05-30 12:30:00,179.05,179.05,177.34,178.11,24293.0,179.05,179.05,177.34,178.11,24293.0
2025-05-30 13:00:00,177.85,179.62,177.85,179.21,7657.0,177.85,179.62,177.85,179.21,7657.0
2025-05-30 13:30:00,179.37,179.75,179.06,179.13,9101.0,179.37,179.75,179.06,179.13,9101.0
2025-05-30 14:00:00,179.18,180.91,179.18,180.69,18281.0,179.18,180.91,179.18,180.69,18281.0
2025-05-30 14:30:00,180.72,180.72,179.84,180.72,10737.0,180.72,180.72,179.84,180.72,10737.0
2025-05-30 15:00:00,180.59,181.7,180.59,181.63,11385.0,180.59,181.7,180.59,181.63,11385.0
2025-05-30 15:30:00,181.62,182.04,180.46,181.08,103460.0,181.62,182.04,180.46,181.08,103460.0
2025-06-02 09:30:00,179.08,179.2,172.59,173.0,71865.0,179.08,179.2,172.59,173.0,71865.0
2025-06-02 10:00:00,172.52,173.03,170.8,171.71,84190.0,172.52,173.03,170.8,171.71,84190.0
2025-06-02 10:30:00,171.71,172.37,170.08,170.84,83308.0,171.71,172.37,170.08,170.84,83308.0
2025-06-02 11:00:00,170.98,171.0,168.11,169.71,94710.0,170.98,171.0,168.11,169.71,94710.0
2025-06-02 11:30:00,169.71,171.25,169.0,170.46,54302.0,169.71,171.25,169.0,170.46,54302.0
2025-06-02 12:00:00,170.15,170.17,168.41,168.94,43643.0,170.15,170.17,168.41,168.94,43643.0
2025-06-02 12:30:00,168.75,169.53,168.52,168.92,26125.0,168.75,169.53,168.52,168.92,26125.0
2025-06-02 13:00:00,168.91,169.01,167.5,167.6,56781.0,168.91,169.01,167.5,167.6,56781.0
2025-06-02 13:30:00,167.51,169.21,167.06,168.62,89819.0,167.51,169.21,167.06,168.62,89819.0
2025-06-02 14:00:00,168.46,169.23,167.65,168.71,45687.0,168.46,169.23,167.65,168.71,45687.0
2025-06-02 14:30:00,168.8,168.8,167.55,167.91,67741.0,168.8,168.8,167.55,167.91,67741.0
2025-06-02 15:00:00,167.91,168.27,166.75,167.5,93563.0,167.91,168.27,166.75,167.5,93563.0
2025-06-02 15:30:00,167.55,167.61,166.15,167.51,238256.0,167.55,167.61,166.15,167.51,238256.0
2025-06-03 09:30:00,169.0,172.1,167.01,170.3,97175.0,169.0,172.1,167.01,170.3,97175.0
2025-06-03 10:00:00,171.35,174.19,170.0,173.8,59135.0,171.35,174.19,170.0,173.8,59135.0
2025-06-03 10:30:00,173.84,175.46,173.62,174.48,45457.0,173.84,175.46,173.62,174.48,45457.0
2025-06-03 11:00:00,174.7,175.81,174.6,174.93,35510.0,174.7,175.81,174.6,174.93,35510.0
2025-06-03 11:30:00,175.0,176.97,175.0,176.28,45543.0,175.0,176.97,175.0,176.28,45543.0
2025-06-03 12:00:00,176.28,177.47,176.28,176.74,25127.0,176.28,177.47,176.28,176.74,25127.0
2025-06-03 12:30:00,176.9,177.08,175.8,177.0,17794.0,176.9,177.08,175.8,177.0,17794.0
2025-06-03 13:00:00,176.91,177.13,175.74,176.24,30424.0,176.91,177.13,175.74,176.24,30424.0
2025-06-03 13:30:00,176.14,176.93,176.03,176.64,11016.0,176.14,176.93,176.03,176.64,11016.0
2025-06-03 14:00:00,176.89,177.1,175.79,176.93,24105.0,176.89,177.1,175.79,176.93,24105.0
2025-06-03 14:30:00,176.78,177.72,176.4,176.4,23270.0,176.78,177.72,176.4,176.4,23270.0
2025-06-03 15:00:00,176.43,177.51,176.23,176.99,31015.0,176.43,177.51,176.23,176.99,31015.0
2025-06-03 15:30:00,176.91,177.31,176.34,176.6,95131.0,176.91,177.31,176.34,176.6,95131.0
2025-06-04 09:30:00,176.65,179.0,176.5,177.7,46514.0,176.65,179.0,176.5,177.7,46514.0
2025-06-04 10:00:00,177.03,177.79,175.44,176.31,54744.0,177.03,177.79,175.44,176.31,54744.0
2025-06-04 10:30:00,176.76,177.99,176.45,177.11,22393.0,176.76,177.99,176.45,177.11,22393.0
2025-06-04 11:00:00,177.61,179.94,177.39,178.76,25406.0,177.61,179.94,177.39,178.76,25406.0
2025-06-04 11:30:00,178.75,180.74,178.35,180.21,18831.0,178.75,180.74,178.35,180.21,18831.0
2025-06-04 12:00:00,179.91,180.6,179.91,180.25,23609.0,179.91,180.6,179.91,180.25,23609.0
2025-06-04 12:30:00,180.04,180.41,179.37,179.98,26236.0,180.04,180.41,179.37,179.98,26236.0
2025-06-04 13:00:00,180.03,180.36,179.1,179.1,16225.0,180.03,180.36,179.1,179.1,16225.0
2025-06-04 13:30:00,179.19,180.17,178.99,179.29,13700.0,179.19,180.17,178.99,179.29,13700.0
2025-06-04 14:00:00,179.4,179.72,178.12,178.48,18909.0,179.4,179.72,178.12,178.48,18909.0
2025-06-04 14:30:00,178.67,179.14,178.15,178.67,19275.0,178.67,179.14,178.15,178.67,19275.0
2025-06-04 15:00:00,178.64,179.03,178.16,178.91,15464.0,178.64,179.03,178.16,178.91,15464.0
2025-06-04 15:30:00,178.89,179.51,178.19,178.19,90841.0,178.89,179.51,178.19,178.19,90841.0
2025-06-05 09:30:00,178.73,180.54,174.68,175.6,58342.0,178.73,180.54,174.68,175.6,58342.0
2025-06-05 10:00:00,175.37,177.03,174.75,176.82,70012.0,175.37,177.03,174.75,176.82,70012.0
2025-06-05 10:30:00,176.62,179.0,174.92,178.91,80950.0,176.62,179.0,174.92,178.91,80950.0
2025-06-05 11:00:00,178.77,180.5,178.41,180.5,33036.0,178.77,180.5,178.41,180.5,33036.0
2025-06-05 11:30:00,180.57,181.56,180.14,181.44,29406.0,180.57,181.56,180.14,181.44,29406.0
2025-06-05 12:00:00,181.5,182.1,180.83,181.84,45482.0,181.5,182.1,180.83,181.84,45482.0
2025-06-05 12:30:00,181.83,182.23,178.58,178.9,120863.0,181.83,182.23,178.58,178.9,120863.0
2025-06-05 13:00:00,178.5,181.16,178.5,181.16,19564.0,178.5,181.16,178.5,181.16,19564.0
2025-06-05 13:30:00,181.19,181.32,179.45,179.46,92353.0,181.19,181.32,179.45,179.46,92353.0
2025-06-05 14:00:00,179.71,179.91,177.0,177.88,29941.0,179.71,179.91,177.0,177.88,29941.0
2025-06-05 14:30:00,177.74,178.06,176.92,177.16,37450.0,177.74,178.06,176.92,177.16,37450.0
2025-06-05 15:00:00,177.13,177.19,173.74,175.2,73347.0,177.13,177.19,173.74,175.2,73347.0
2025-06-05 15:30:00,175.19,176.71,174.73,175.5,236021.0,175.19,176.71,174.73,175.5,236021.0
2025-06-06 09:30:00,182.18,183.0,179.51,180.39,59135.0,182.18,183.0,179.51,180.39,59135.0
2025-06-06 10:00:00,180.38,183.74,180.32,182.09,56944.0,180.38,183.74,180.32,182.09,56944.0
2025-06-06 10:30:00,182.12,184.5,181.62,184.36,57765.0,182.12,184.5,181.62,184.36,57765.0
2025-06-06 11:00:00,184.36,186.38,182.54,184.47,63555.0,184.36,186.38,182.54,184.47,63555.0
2025-06-06 11:30:00,184.15,185.55,183.78,185.16,22849.0,184.15,185.55,183.78,185.16,22849.0
2025-06-06 12:00:00,185.16,185.42,184.71,185.29,32606.0,185.16,185.42,184.71,185.29,32606.0
2025-06-06 12:30:00,185.34,185.67,183.38,183.5,21702.0,185.34,185.67,183.38,183.5,21702.0
2025-06-06 13:00:00,183.75,184.02,182.17,182.68,16770.0,183.75,184.02,182.17,182.68,16770.0
2025-06-06 13:30:00,182.83,183.14,182.5,182.54,11865.0,182.83,183.14,182.5,182.54,11865.0
2025-06-06 14:00:00,182.91,183.24,182.33,182.55,22405.0,182.91,183.24,182.33,182.55,22405.0
2025-06-06 14:30:00,182.53,182.91,181.64,182.29,31285.0,182.53,182.91,181.64,182.29,31285.0
2025-06-06 15:00:00,182.16,182.64,181.43,182.02,26109.0,182.16,182.64,181.43,182.02,26109.0
2025-06-06 15:30:00,181.78,183.47,181.65,183.32,87251.0,181.78,183.47,181.65,183.32,87251.0
2025-06-09 09:30:00,186.12,192.6,186.12,189.16,158527.0,186.12,192.6,186.12,189.16,158527.0
2025-06-09 10:00:00,189.23,189.52,186.13,187.3,56516.0,189.23,189.52,186.13,187.3,56516.0
2025-06-09 10:30:00,187.4,187.54,184.72,185.21,50023.0,187.4,187.54,184.72,185.21,50023.0
2025-06-09 11:00:00,185.13,185.59,184.0,184.3,31186.0,185.13,185.59,184.0,184.3,31186.0
2025-06-09 11:30:00,184.39,186.53,184.14,185.79,43113.0,184.39,186.53,184.14,185.79,43113.0
2025-06-09 12:00:00,186.04,186.38,184.5,184.67,14642.0,186.04,186.38,184.5,184.67,14642.0
2025-06-09 12:30:00,185.0,185.45,184.59,185.21,14490.0,185.0,185.45,184.59,185.21,14490.0
2025-06-09 13:00:00,185.25,185.28,184.11,185.04,27145.0,185.25,185.28,184.11,185.04,27145.0
2025-06-09 13:30:00,185.0,185.78,184.78,185.18,19398.0,185.0,185.78,184.78,185.18,19398.0
2025-06-09 14:00:00,185.18,185.26,184.4,184.77,18273.0,185.18,185.26,184.4,184.77,18273.0
2025-06-09 14:30:00,184.63,185.05,183.95,185.03,11853.0,184.63,185.05,183.95,185.03,11853.0
2025-06-09 15:00:00,184.94,185.88,184.94,185.62,26105.0,184.94,185.88,184.94,185.62,26105.0
2025-06-09 15:30:00,185.42,185.95,184.72,185.03,154004.0,185.42,185.95,184.72,185.03,154004.0
2025-06-10 09:30:00,188.45,189.75,185.59,188.0,107906.0,188.45,189.75,185.59,188.0,107906.0
2025-06-10 10:00:00,188.22,190.63,188.04,189.32,83081.0,188.22,190.63,188.04,189.32,83081.0
2025-06-10 10:30:00,189.49,190.5,187.4,187.4,46252.0,189.49,190.5,187.4,187.4,46252.0
2025-06-10 11:00:00,187.34,188.07,186.54,187.0,24825.0,187.34,188.07,186.54,187.0,24825.0
2025-06-10 11:30:00,186.85,188.0,185.69,187.36,24447.0,186.85,188.0,185.69,187.36,24447.0
2025-06-10 12:00:00,187.6,188.1,186.41,187.01,29847.0,187.6,188.1,186.41,187.01,29847.0
2025-06-10 12:30:00,187.22,188.9,187.22,188.48,42676.0,187.22,188.9,187.22,188.48,42676.0
2025-06-10 13:00:00,188.48,189.0,187.62,187.87,26194.0,188.48,189.0,187.62,187.87,26194.0
2025-06-10 13:30:00,187.68,188.15,187.31,187.74,16760.0,187.68,188.15,187.31,187.74,16760.0
2025-06-10 14:00:00,187.42,187.98,186.81,187.35,17128.0,187.42,187.98,186.81,187.35,17128.0
2025-06-10 14:30:00,187.36,190.06,187.36,189.8,36823.0,187.36,190.06,187.36,189.8,36823.0
2025-06-10 15:00:00,189.58,189.93,189.0,189.53,33822.0,189.58,189.93,189.0,189.53,33822.0
2025-06-10 15:30:00,189.53,189.65,188.66,189.27,116463.0,189.53,189.65,188.66,189.27,116463.0
2025-06-11 09:30:00,191.5,193.32,189.13,191.13,110669.0,191.5,193.32,189.13,191.13,110669.0
2025-06-11 10:00:00,191.18,192.31,186.15,186.93,82134.0,191.18,192.31,186.15,186.93,82134.0
2025-06-11 10:30:00,186.71,187.8,185.58,186.06,100889.0,186.71,187.8,185.58,186.06,100889.0
2025-06-11 11:00:00,186.06,186.91,184.8,184.82,73180.0,186.06,186.91,184.8,184.82,73180.0
2025-06-11 11:30:00,184.87,185.75,184.75,184.77,54235.0,184.87,185.75,184.75,184.77,54235.0
2025-06-11 12:00:00,185.05,185.05,182.5,184.06,75033.0,185.05,185.05,182.5,184.06,75033.0
2025-06-11 12:30:00,184.17,184.37,183.06,183.26,33937.0,184.17,184.37,183.06,183.26,33937.0
2025-06-11 13:00:00,183.77,185.52,183.73,184.76,34164.0,183.77,185.52,183.73,184.76,34164.0
2025-06-11 13:30:00,184.68,184.94,183.86,183.99,22045.0,184.68,184.94,183.86,183.99,22045.0
2025-06-11 14:00:00,184.21,184.25,181.48,181.6,72962.0,184.21,184.25,181.48,181.6,72962.0
2025-06-11 14:30:00,181.45,182.75,180.86,181.31,45413.0,181.45,182.75,180.86,181.31,45413.0
2025-06-11 15:00:00,181.34,181.65,179.94,180.92,69586.0,181.34,181.65,179.94,180.92,69586.0
2025-06-11 15:30:00,180.76,181.26,179.0,179.16,171935.0,180.76,181.26,179.0,179.16,171935.0
2025-06-12 09:30:00,177.6,178.46,173.27,173.63,203538.0,177.6,178.46,173.27,173.63,203538.0
2025-06-12 10:00:00,173.63,177.96,173.16,177.45,61387.0,173.63,177.96,173.16,177.45,61387.0
2025-06-12 10:30:00,177.5,178.85,177.44,178.06,93767.0,177.5,178.85,177.44,178.06,93767.0
2025-06-12 11:00:00,178.32,179.5,176.41,177.51,51360.0,178.32,179.5,176.41,177.51,51360.0
2025-06-12 11:30:00,177.86,178.03,176.65,177.88,40065.0,177.86,178.03,176.65,177.88,40065.0
2025-06-12 12:00:00,177.89,178.56,177.47,178.18,46215.0,177.89,178.56,177.47,178.18,46215.0
2025-06-12 12:30:00,178.33,178.61,177.69,177.86,27015.0,178.33,178.61,177.69,177.86,27015.0
2025-06-12 13:00:00,177.86,178.89,177.67,177.71,42482.0,177.86,178.89,177.67,177.71,42482.0
2025-06-12 13:30:00,177.69,178.75,177.55,178.23,71895.0,177.69,178.75,177.55,178.23,71895.0
2025-06-12 14:00:00,178.23,178.25,176.27,176.53,66733.0,178.23,178.25,176.27,176.53,66733.0
2025-06-12 14:30:00,176.46,177.89,176.3,177.78,65698.0,176.46,177.89,176.3,177.78,65698.0
2025-06-12 15:00:00,177.9,178.95,177.2,177.75,104268.0,177.9,178.95,177.2,177.75,104268.0
2025-06-12 15:30:00,177.75,178.48,176.4,176.78,323659.0,177.75,178.48,176.4,176.78,323659.0
2025-06-13 09:30:00,211.0,221.88,206.0,207.81,1200454.0,211.0,221.88,206.0,207.81,1200454.0
2025-06-13 10:00:00,208.31,209.31,198.68,198.8,774433.0,208.31,209.31,198.68,198.8,774433.0
2025-06-13 10:30:00,198.77,201.0,195.64,196.32,369826.0,198.77,201.0,195.64,196.32,369826.0
2025-06-13 11:00:00,196.3,199.19,194.4,196.85,292295.0,196.3,199.19,194.4,196.85,292295.0
2025-06-13 11:30:00,196.67,199.9,194.64,195.67,271041.0,196.67,199.9,194.64,195.67,271041.0
2025-06-13 12:00:00,195.3,198.46,194.66,196.68,152038.0,195.3,198.46,194.66,196.68,152038.0
2025-06-13 12:30:00,196.88,196.88,193.57,194.11,158377.0,196.88,196.88,193.57,194.11,158377.0
2025-06-13 13:00:00,193.76,194.75,192.11,193.63,191727.0,193.76,194.75,192.11,193.63,191727.0
2025-06-13 13:30:00,193.42,194.74,192.47,192.91,114985.0,193.42,194.74,192.47,192.91,114985.0
2025-06-13 14:00:00,192.69,194.18,190.39,190.67,165781.0,192.69,194.18,190.39,190.67,165781.0
2025-06-13 14:30:00,190.67,193.05,190.1,192.56,158404.0,190.67,193.05,190.1,192.56,158404.0
2025-06-13 15:00:00,192.62,192.84,187.25,187.58,196342.0,192.62,192.84,187.25,187.58,196342.0
2025-06-13 15:30:00,187.89,190.71,187.87,189.08,345450.0,187.89,190.71,187.87,189.08,345450.0
2025-06-16 09:30:00,192.57,193.0,184.42,187.1,245205.0,192.57,193.0,184.42,187.1,245205.0
2025-06-16 10:00:00,187.07,191.57,184.81,188.19,147996.0,187.07,191.57,184.81,188.19,147996.0
2025-06-16 10:30:00,189.44,193.63,188.32,193.1,147979.0,189.44,193.63,188.32,193.1,147979.0
2025-06-16 11:00:00,193.2,195.2,188.78,189.39,154071.0,193.2,195.2,188.78,189.39,154071.0
2025-06-16 11:30:00,189.34,190.73,188.64,189.82,51131.0,189.34,190.73,188.64,189.82,51131.0
2025-06-16 12:00:00,189.84,190.29,188.01,190.12,71011.0,189.84,190.29,188.01,190.12,71011.0
2025-06-16 12:30:00,190.49,192.14,189.95,191.11,40346.0,190.49,192.14,189.95,191.11,40346.0
2025-06-16 13:00:00,190.66,192.0,190.3,191.8,28021.0,190.66,192.0,190.3,191.8,28021.0
2025-06-16 13:30:00,191.83,192.92,191.26,191.56,36403.0,191.83,192.92,191.26,191.56,36403.0
2025-06-16 14:00:00,191.57,191.98,189.16,189.17,58266.0,191.57,191.98,189.16,189.17,58266.0
2025-06-16 14:30:00,189.16,189.97,188.45,189.4,35445.0,189.16,189.97,188.45,189.4,35445.0
2025-06-16 15:00:00,189.62,189.75,188.09,188.81,69488.0,189.62,189.75,188.09,188.81,69488.0
2025-06-16 15:30:00,188.72,190.19,187.91,189.3,222157.0,188.72,190.19,187.91,189.3,222157.0
2025-06-17 09:30:00,187.0,189.13,185.31,187.73,91995.0,187.0,189.13,185.31,187.73,91995.0
2025-06-17 10:00:00,187.93,189.01,186.0,186.28,40164.0,187.93,189.01,186.0,186.28,40164.0
2025-06-17 10:30:00,186.56,187.04,185.28,185.8,37526.0,186.56,187.04,185.28,185.8,37526.0
2025-06-17 11:00:00,185.87,187.42,185.65,185.76,26882.0,185.87,187.42,185.65,185.76,26882.0
2025-06-17 11:30:00,185.67,187.78,185.46,187.56,19230.0,185.67,187.78,185.46,187.56,19230.0
2025-06-17 12:00:00,187.57,189.86,187.28,189.53,45436.0,187.57,189.86,187.28,189.53,45436.0
2025-06-17 12:30:00,189.57,189.57,186.53,186.73,21832.0,189.57,189.57,186.53,186.73,21832.0
2025-06-17 13:00:00,186.67,187.54,185.64,185.87,20226.0,186.67,187.54,185.64,185.87,20226.0
2025-06-17 13:30:00,185.67,186.99,184.13,184.26,40700.0,185.67,186.99,184.13,184.26,40700.0
2025-06-17 14:00:00,184.45,184.45,182.11,182.36,60895.0,184.45,184.45,182.11,182.36,60895.0
2025-06-17 14:30:00,182.41,183.91,181.92,183.37,46628.0,182.41,183.91,181.92,183.37,46628.0
2025-06-17 15:00:00,183.45,183.45,181.66,181.95,32500.0,183.45,183.45,181.66,181.95,32500.0
2025-06-17 15:30:00,181.92,183.23,181.33,182.77,147176.0,181.92,183.23,181.33,182.77,147176.0
2025-06-18 09:30:00,182.37,190.6,182.13,190.46,122175.0,182.37,190.6,182.13,190.46,122175.0
2025-06-18 10:00:00,190.61,192.13,188.95,191.8,124554.0,190.61,192.13,188.95,191.8,124554.0
2025-06-18 10:30:00,191.77,193.16,191.21,192.95,64672.0,191.77,193.16,191.21,192.95,64672.0
2025-06-18 11:00:00,192.77,193.5,191.54,193.2,45689.0,192.77,193.5,191.54,193.2,45689.0
2025-06-18 11:30:00,193.2,194.75,192.98,193.73,51754.0,193.2,194.75,192.98,193.73,51754.0
2025-06-18 12:00:00,193.49,195.59,193.25,194.81,75827.0,193.49,195.59,193.25,194.81,75827.0
2025-06-18 12:30:00,194.67,195.8,194.03,194.45,34131.0,194.67,195.8,194.03,194.45,34131.0
2025-06-18 13:00:00,194.09,195.33,193.89,194.71,36648.0,194.09,195.33,193.89,194.71,36648.0
2025-06-18 13:30:00,194.72,195.8,193.61,194.92,36728.0,194.72,195.8,193.61,194.92,36728.0
2025-06-18 14:00:00,194.96,196.26,192.24,193.49,137299.0,194.96,196.26,192.24,193.49,137299.0
2025-06-18 14:30:00,193.48,194.57,188.77,188.83,46271.0,193.48,194.57,188.77,188.83,46271.0
2025-06-18 15:00:00,189.16,191.8,189.15,189.82,46682.0,189.16,191.8,189.15,189.82,46682.0
2025-06-18 15:30:00,189.85,191.14,188.9,188.93,100920.0,189.85,191.14,188.9,188.93,100920.0
2025-06-20 09:30:00,193.03,195.15,188.5,190.67,91396.0,193.03,195.15,188.5,190.67,91396.0
2025-06-20 10:00:00,190.44,190.81,188.45,189.44,29872.0,190.44,190.81,188.45,189.44,29872.0
2025-06-20 10:30:00,188.87,189.62,187.33,188.53,17371.0,188.87,189.62,187.33,188.53,17371.0
2025-06-20 11:00:00,188.53,189.88,187.85,189.88,23116.0,188.53,189.88,187.85,189.88,23116.0
2025-06-20 11:30:00,189.46,189.85,187.49,188.0,17809.0,189.46,189.85,187.49,188.0,17809.0
2025-06-20 12:00:00,187.6,187.71,186.52,187.03,17701.0,187.6,187.71,186.52,187.03,17701.0
2025-06-20 12:30:00,187.03,187.91,186.91,187.19,16312.0,187.03,187.91,186.91,187.19,16312.0
2025-06-20 13:00:00,187.71,187.82,186.38,186.54,20020.0,187.71,187.82,186.38,186.54,20020.0
2025-06-20 13:30:00,186.35,187.5,186.17,187.28,20227.0,186.35,187.5,186.17,187.28,20227.0
2025-06-20 14:00:00,187.28,188.25,187.11,187.47,15455.0,187.28,188.25,187.11,187.47,15455.0
2025-06-20 14:30:00,187.53,187.8,186.28,186.49,24253.0,187.53,187.8,186.28,186.49,24253.0
2025-06-20 15:00:00,186.73,188.9,186.73,188.66,13818.0,186.73,188.9,186.73,188.66,13818.0
2025-06-20 15:30:00,188.66,189.64,188.13,188.87,92552.0,188.66,189.64,188.13,188.87,92552.0